Dark

SPX20261016P5850
SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)
option OPRA

EOD

Jul 7, 2026

22.37+6.778%(+1.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	21.3000	22.3700	21.2000	22.3700	+6.778%	7	1,551	0.000%
2026-07-06	21.6500	21.6500	20.9500	20.9500	-13.430%	49	1,549	+6.778%
2026-06-30	24.2000	24.2000	24.2000	24.2000	-11.029%	201	1,569	-7.562%
2026-06-29	27.2000	27.2000	27.2000	27.2000	-4.360%	1	1,419	-17.757%
2026-06-22	28.4400	28.4400	28.4400	28.4400	-1.965%	5	1,419	-21.343%
2026-06-16	29.1000	29.1000	29.0100	29.0100	+2.328%	25	1,424	-22.889%
2026-06-15	28.3500	28.3500	28.3500	28.3500	-36.902%	2	2,931	-21.093%
2026-06-05	41.3900	44.9300	41.3900	44.9300	+25.678%	7	2,931	-50.211%
2026-06-03	35.7500	35.7500	35.7500	35.7500	-16.860%	6	2,929	-37.427%
2026-05-22	42.7400	43.0000	42.3000	43.0000	-15.521%	359	2,935	-47.977%
2026-05-20	50.9000	50.9000	50.9000	50.9000	-3.998%	7	3,171	-56.051%
2026-05-19	52.4600	53.0200	52.4600	53.0200	+0.703%	14	3,218	-57.808%
2026-05-15	52.6500	52.6500	52.6500	52.6500	+2.392%	14	3,218	-57.512%
2026-05-13	51.4200	51.4200	51.4200	51.4200	-3.328%	109	3,212	-56.496%
2026-05-08	53.6900	53.6900	53.1900	53.1900	-16.891%	285	3,312	-57.943%
2026-04-30	67.0000	67.0000	64.0000	64.0000	-12.365%	3	1,079	-65.047%
2026-04-28	75.4000	75.4000	73.0300	73.0300	-3.027%	241	1,076	-69.369%
2026-04-24	75.3300	75.3300	75.3000	75.3100	-4.683%	40	849	-70.296%
2026-04-22	78.3000	80.0300	78.3000	79.0100	-1.936%	64	889	-71.687%
2026-04-21	85.0000	85.0000	80.5700	80.5700	+1.755%	7	952	-72.235%
2026-04-20	79.1800	79.1800	79.1800	79.1800	+3.099%	5	952	-71.748%
2026-04-17	76.2600	76.8000	76.2600	76.8000	-7.044%	2	957	-70.872%
2026-04-16	82.6200	82.6200	82.6200	82.6200	-0.733%	2	958	-72.924%
2026-04-15	83.8700	86.1500	83.2300	83.2300	-4.498%	8	960	-73.123%
2026-04-14	89.3500	89.3500	87.1500	87.1500	-7.464%	261	963	-74.332%
2026-04-13	105.7000	105.7000	94.1800	94.1800	-12.796%	16	968	-76.248%
2026-04-10	103.6000	108.0000	103.5000	108.0000	+1.752%	10	962	-79.287%
2026-04-09	115.7600	115.8900	106.1400	106.1400	-8.877%	365	1,004	-78.924%
2026-04-08	116.2000	117.2700	115.7100	116.4800	-22.743%	69	1,054	-80.795%
2026-04-06	152.6900	152.6900	150.7700	150.7700	-18.406%	11	1,042	-85.163%
2026-04-02	184.7800	184.7800	184.7800	184.7800	+13.711%	16	1,029	-87.894%
2026-04-01	162.0000	162.5000	162.0000	162.5000	-10.567%	3	1,029	-86.234%
2026-03-31	212.0300	212.0300	181.7000	181.7000	-24.593%	11	1,026	-87.688%
2026-03-30	227.8000	240.9600	227.6000	240.9600	+6.197%	254	1,026	-90.716%
2026-03-27	224.8000	226.9000	224.8000	226.9000	+15.577%	282	773	-90.141%
2026-03-26	183.5000	196.3200	183.5000	196.3200	+16.781%	3	563	-88.605%
2026-03-25	168.1100	168.1100	168.1100	168.1100	-1.263%	1	561	-86.693%
2026-03-23	163.5300	173.8900	162.1900	170.2600	-4.321%	7	562	-86.861%
2026-03-19	190.4300	190.4300	177.9500	177.9500	+13.713%	9	563	-87.429%
2026-03-16	149.5400	156.6600	149.3700	156.4900	-11.687%	19	559	-85.705%
2026-03-13	153.8200	177.2000	153.8200	177.2000	+9.080%	4	554	-87.376%
2026-03-12	162.0000	162.4500	162.0000	162.4500	+4.942%	20	555	-86.230%
2026-03-06	154.0700	156.0300	154.0700	154.8000	+10.335%	5	556	-85.549%
2026-03-03	136.0200	140.3000	135.4500	140.3000	+8.474%	7	557	-84.056%
2026-03-02	129.1000	129.3400	129.1000	129.3400	-1.033%	3	558	-82.704%
2026-02-27	130.6900	130.6900	130.6900	130.6900	+12.995%	1	558	-82.883%
2026-02-25	115.6600	115.6600	115.6600	115.6600	-7.175%	5	553	-80.659%
2026-02-24	127.3900	127.3900	123.6000	124.6000	-0.693%	7	553	-82.047%
2026-02-20	131.2000	131.2000	124.8200	125.4700	-2.767%	3	546	-82.171%
2026-02-18	129.3200	129.3200	129.0400	129.0400	-3.225%	10	544	-82.664%
2026-02-17	133.3400	133.3400	133.3400	133.3400	+5.674%	5	546	-83.223%
2026-02-13	140.7700	140.7700	126.1800	126.1800	-5.674%	2	543	-82.271%
2026-02-12	114.7000	133.7700	114.1000	133.7700	+15.359%	16	543	-83.277%
2026-02-11	121.8600	121.8600	115.9600	115.9600	-2.349%	23	527	-80.709%
2026-02-10	113.5400	118.7500	113.5400	118.7500	-1.403%	47	531	-81.162%
2026-02-09	122.6400	122.6400	120.4400	120.4400	-1.360%	6	520	-81.426%
2026-02-06	124.1900	124.1900	122.1000	122.1000	-11.380%	10	514	-81.679%
2026-02-05	137.7800	137.7800	137.7800	137.7800	+9.837%	5	508	-83.764%
2026-02-04	129.2200	138.3100	125.4400	125.4400	+1.736%	8	503	-82.167%
2026-02-03	129.7000	130.6000	123.3000	123.3000	+6.293%	7	502	-81.857%
2026-02-02	115.8000	116.0000	115.8000	116.0000	-6.225%	5	501	-80.716%
2026-01-30	123.7000	123.7000	123.7000	123.7000	+6.180%	1	498	-81.916%
2026-01-26	116.5000	116.5000	115.4000	116.5000	-3.870%	20	498	-80.798%
2026-01-23	120.1900	121.1900	116.8500	121.1900	+2.141%	21	509	-81.541%
2026-01-22	121.4200	121.4200	118.6500	118.6500	-14.946%	3	485	-81.146%
2026-01-20	139.5000	139.5000	139.5000	139.5000	+16.834%	2	485	-83.964%
2026-01-16	120.0000	120.0000	119.4000	119.4000	-4.838%	6	481	-81.265%
2026-01-14	132.6400	133.0500	125.4700	125.4700	+2.760%	98	481	-82.171%
2026-01-13	119.6000	122.1000	119.6000	122.1000	+5.440%	7	468	-81.679%
2026-01-12	116.3000	116.3000	115.8000	115.8000	-1.997%	3	461	-80.682%
2026-01-09	118.1800	118.1800	118.1600	118.1600	-5.924%	2	458	-81.068%
2026-01-05	125.6000	125.6000	125.6000	125.6000	-5.464%	1	457	-82.189%
2025-12-31	132.8600	132.8600	132.8600	132.8600	+6.535%	1	457	-83.163%
2025-12-26	124.4900	124.7100	124.4900	124.7100	-0.835%	2	457	-82.062%
2025-12-23	126.9500	126.9500	125.7300	125.7600	-22.823%	3	456	-82.212%
2025-12-17	162.1600	162.9500	162.1600	162.9500	+4.215%	4	456	-86.272%
2025-12-16	155.9900	156.3600	155.9900	156.3600	+1.605%	2	456	-85.693%
2025-12-12	157.8400	158.4700	153.7100	153.8900	-0.388%	6	457	-85.464%
2025-12-01	154.6200	154.6500	154.4800	154.4900	-9.374%	4	459	-85.520%
2025-11-11	170.4800	170.4800	170.4700	170.4700	-2.444%	6	455	-86.877%
2025-11-10	170.6000	175.2600	170.6000	174.7400	-5.953%	627	455	-87.198%
2025-11-07	201.7800	204.1600	185.8000	185.8000	+3.125%	667	879	-87.960%
2025-11-06	184.1200	184.1200	180.1700	180.1700	+5.970%	2	255	-87.584%
2025-10-31	166.9100	171.0400	166.5600	170.0200	+3.981%	180	256	-86.843%
2025-10-30	163.6600	163.6600	163.5100	163.5100	+3.317%	202	261	-86.319%
2025-10-28	158.2600	158.2600	158.2600	158.2600	-6.088%	10	64	-85.865%
2025-10-24	168.5200	168.5200	168.5200	168.5200	-4.565%	1	58	-86.726%
2025-10-23	176.7300	176.7300	176.5800	176.5800	-6.552%	2	59	-87.332%
2025-10-22	186.9000	189.5200	186.9000	188.9600	+3.540%	3	59	-88.162%
2025-10-20	182.5800	182.5800	182.5000	182.5000	-15.868%	30	57	-87.742%
2025-10-16	218.5200	218.5200	216.9200	216.9200	-0.308%	2	67	-89.687%
2025-10-14	221.8400	221.8400	217.5900	217.5900	+2.729%	6	70	-89.719%
2025-10-10	211.2900	212.5600	211.2900	211.8100	+15.466%	16	67	-89.439%
2025-10-09	183.1500	184.9900	183.0900	183.4400	+0.433%	46	59	-87.805%
2025-10-03	182.6500	182.6500	182.6500	182.6500	-1.764%	1	38	-87.753%
2025-09-29	185.9300	185.9300	185.9300	185.9300	-3.733%	30	37	-87.969%
2025-09-26	193.3800	193.3800	193.1400	193.1400	-1.207%	2	11	-88.418%
2025-09-25	195.5000	195.5000	195.5000	195.5000	+1.929%	1	11	-88.558%
2025-09-24	192.1000	192.1000	191.8000	191.8000	+2.958%	9	10	-88.337%
2025-09-23	186.2900	186.2900	186.2900	186.2900	0.000%	1	1	-87.992%

.dark-mode .MFKVb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFKVb5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5850SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)option OPRA

SPX20261016P5850
SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)
option OPRA