Dark

SPX20261016P5900
SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)
option OPRA

EOD

Jul 8, 2026

24.10+5.517%(+1.26)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	24.5000	27.7700	24.1000	24.1000	+5.517%	170	5,388	0.000%
2026-07-07	22.4000	23.8400	22.4000	22.8400	+3.583%	6	5,371	+5.517%
2026-07-06	22.8000	22.8000	22.0500	22.0500	-20.683%	51	5,366	+9.297%
2026-07-02	25.1200	27.8000	25.1200	27.8000	+6.923%	2	5,361	-13.309%
2026-07-01	25.2700	26.0000	24.4700	26.0000	+3.958%	9	5,361	-7.308%
2026-06-30	27.1100	27.1100	25.0100	25.0100	-15.163%	6	5,360	-3.639%
2026-06-29	29.4800	29.4800	29.4800	29.4800	-19.233%	1	5,357	-18.250%
2026-06-26	36.5000	36.5000	36.5000	36.5000	-1.617%	200	5,356	-33.973%
2026-06-24	36.8100	37.1000	34.6000	37.1000	+11.311%	758	5,056	-35.040%
2026-06-22	33.7500	33.7500	33.3200	33.3300	-4.224%	452	5,728	-27.693%
2026-06-17	34.2700	34.8000	34.2400	34.8000	+11.182%	26	5,465	-30.747%
2026-06-16	30.1500	31.3000	30.1500	31.3000	+0.643%	205	5,465	-23.003%
2026-06-15	31.1000	31.1000	31.1000	31.1000	-20.663%	50	5,789	-22.508%
2026-06-12	40.2500	40.2500	39.2000	39.2000	-25.489%	220	5,789	-38.520%
2026-06-11	50.1300	52.6100	50.1300	52.6100	+15.146%	10	5,789	-54.191%
2026-06-10	45.6900	45.6900	45.6900	45.6900	-1.509%	1	5,794	-47.253%
2026-06-09	52.8200	52.8200	46.3900	46.3900	+7.633%	14	5,774	-48.049%
2026-06-08	41.2900	43.1000	41.2900	43.1000	-0.668%	214	5,766	-44.084%
2026-06-05	36.1900	43.4500	36.1900	43.3900	+14.184%	21	5,892	-44.457%
2026-06-03	38.2600	38.2600	37.9100	38.0000	+7.863%	6	5,894	-36.579%
2026-06-01	35.5900	36.2300	35.2000	35.2300	-0.368%	506	6,641	-31.592%
2026-05-29	35.3600	35.3600	35.3600	35.3600	-13.270%	50	6,138	-31.844%
2026-05-26	40.7700	40.7700	40.7700	40.7700	-12.171%	50	6,088	-40.888%
2026-05-21	46.4200	46.4200	46.4200	46.4200	-13.282%	1	6,063	-48.083%
2026-05-20	53.5300	53.5300	53.5300	53.5300	-3.375%	7	6,063	-54.979%
2026-05-19	55.6200	55.6200	54.8800	55.4000	+9.421%	216	6,401	-56.498%
2026-05-14	50.6300	50.6300	50.6300	50.6300	-10.071%	11	6,401	-52.400%
2026-05-13	56.3000	56.3000	56.3000	56.3000	0.000%	400	6,862	-57.194%
2026-05-12	56.3000	56.3000	56.3000	56.3000	+1.259%	850	6,862	-57.194%
2026-05-11	55.6000	55.6000	55.6000	55.6000	-0.144%	550	6,862	-56.655%
2026-05-08	55.9000	55.9000	55.6800	55.6800	-5.306%	478	7,658	-56.717%
2026-05-07	58.8000	58.8000	58.8000	58.8000	-0.423%	1	8,003	-59.014%
2026-05-06	59.7000	59.7000	59.0500	59.0500	-11.602%	503	8,003	-59.187%
2026-05-05	65.2600	66.8000	65.2600	66.8000	-5.823%	12	7,939	-63.922%
2026-05-04	67.4100	71.2000	65.8900	70.9300	+6.342%	1,671	7,939	-66.023%
2026-05-01	64.0200	66.7000	62.3500	66.7000	-1.361%	112	7,949	-63.868%
2026-04-30	70.7200	70.7200	67.6200	67.6200	-11.026%	1,254	7,949	-64.360%
2026-04-27	78.2400	78.5700	73.9100	76.0000	-3.123%	4,071	6,925	-68.289%
2026-04-24	81.5100	81.5100	78.4500	78.4500	-4.446%	15	3,093	-69.280%
2026-04-23	81.6000	82.1000	81.6000	82.1000	+0.256%	6	3,090	-70.646%
2026-04-22	81.8900	81.8900	81.8900	81.8900	-6.614%	5	3,090	-70.570%
2026-04-21	89.8400	89.8400	87.4200	87.6900	+7.608%	3	3,091	-72.517%
2026-04-20	81.4900	81.4900	81.4900	81.4900	+0.854%	1	3,091	-70.426%
2026-04-17	78.4800	80.8000	78.3100	80.8000	-5.486%	18	3,091	-70.173%
2026-04-16	90.9600	91.7000	85.4900	85.4900	-1.939%	9	3,108	-71.810%
2026-04-15	89.7100	90.9100	87.1000	87.1800	-5.342%	239	3,109	-72.356%
2026-04-14	91.4200	93.5900	90.8000	92.1000	-10.067%	25	3,241	-73.833%
2026-04-13	115.6800	115.6800	102.4100	102.4100	-9.332%	15	3,247	-76.467%
2026-04-10	109.5000	113.8700	108.3000	112.9500	-0.291%	33	3,239	-78.663%
2026-04-09	123.7200	123.7200	111.1500	113.2800	-8.179%	23	3,229	-78.725%
2026-04-08	120.2000	123.3700	120.2000	123.3700	-25.456%	1,820	3,249	-80.465%
2026-04-07	178.6800	178.6800	165.2000	165.5000	+2.629%	12	1,576	-85.438%
2026-04-06	161.2600	161.2600	161.2600	161.2600	-5.916%	17	1,576	-85.055%
2026-04-02	170.2700	174.4100	170.2700	171.4000	+0.528%	50	1,599	-85.939%
2026-04-01	175.3800	176.8500	167.4000	170.5000	-8.970%	26	1,599	-85.865%
2026-03-31	217.1000	217.1000	187.3000	187.3000	-26.549%	122	1,597	-87.133%
2026-03-30	230.5900	255.3000	230.5900	255.0000	+3.323%	41	1,614	-90.549%
2026-03-27	227.9900	246.8000	222.4000	246.8000	+21.218%	114	1,583	-90.235%
2026-03-26	198.1500	204.8900	198.1500	203.6000	+14.228%	524	1,509	-88.163%
2026-03-25	179.4200	181.0000	178.2400	178.2400	-5.853%	7	1,018	-86.479%
2026-03-24	189.3200	189.3200	189.3200	189.3200	+4.701%	1	1,022	-87.270%
2026-03-23	172.3600	181.0600	168.0700	180.8200	-11.618%	26	1,022	-86.672%
2026-03-20	194.3600	204.5900	194.3600	204.5900	+9.871%	23	1,038	-88.220%
2026-03-19	196.5200	196.5200	186.2100	186.2100	+6.296%	18	1,017	-87.058%
2026-03-18	169.7000	175.1800	169.7000	175.1800	+15.068%	3	1,005	-86.243%
2026-03-17	152.2400	152.2400	152.2400	152.2400	-16.172%	1	1,004	-84.170%
2026-03-13	180.4100	181.6100	180.3500	181.6100	+4.110%	34	1,004	-86.730%
2026-03-12	174.4400	174.4400	174.4400	174.4400	+13.612%	2	998	-86.184%
2026-03-09	176.3700	176.3700	153.5400	153.5400	-6.606%	254	996	-84.304%
2026-03-06	163.5200	166.5500	160.2700	164.4000	+26.141%	60	860	-85.341%
2026-03-04	130.2700	130.4700	130.2700	130.3300	-8.154%	5	838	-81.508%
2026-03-02	140.6000	141.9000	140.6000	141.9000	+6.524%	5	838	-83.016%
2026-02-26	130.3000	133.2100	130.3000	133.2100	+1.998%	501	1,318	-81.908%
2026-02-24	131.6500	131.6500	130.5000	130.6000	-0.850%	7	1,459	-81.547%
2026-02-20	131.7200	131.7200	131.7200	131.7200	-5.914%	1	1,459	-81.704%
2026-02-19	137.5700	140.0000	136.9000	140.0000	+6.205%	116	1,460	-82.786%
2026-02-18	128.5200	131.8200	127.1800	131.8200	-2.486%	39	1,492	-81.717%
2026-02-17	135.6300	135.6300	134.9500	135.1800	+1.213%	3	1,467	-82.172%
2026-02-13	133.5600	133.5600	133.5600	133.5600	-7.890%	3	1,467	-81.956%
2026-02-12	119.6000	145.0000	119.6000	145.0000	+17.475%	8	1,467	-83.379%
2026-02-11	123.7400	123.7400	123.3600	123.4300	+0.146%	7	1,464	-80.475%
2026-02-10	120.0600	123.2500	120.0600	123.2500	+2.053%	7	1,464	-80.446%
2026-02-09	121.2600	121.2600	119.5900	120.7700	-5.648%	9	1,464	-80.045%
2026-02-06	133.0300	133.0300	128.0000	128.0000	-13.478%	2	1,462	-81.172%
2026-02-05	157.3100	157.3100	145.9000	147.9400	+10.124%	7	1,462	-83.710%
2026-02-04	127.7000	136.7100	127.7000	134.3400	-1.264%	13	1,462	-82.060%
2026-02-03	119.8000	136.0600	119.5000	136.0600	+11.882%	22	1,461	-82.287%
2026-02-02	121.3500	121.6100	119.0500	121.6100	-4.992%	15	1,457	-80.183%
2026-01-30	126.3500	128.0000	124.6700	128.0000	+2.114%	10	1,452	-81.172%
2026-01-29	135.8100	137.3400	125.3500	125.3500	+0.562%	322	1,446	-80.774%
2026-01-28	124.6500	124.6500	124.6500	124.6500	+2.762%	3	1,204	-80.666%
2026-01-27	121.2200	121.3000	118.8000	121.3000	-0.304%	12	1,202	-80.132%
2026-01-26	122.0600	122.0600	120.7000	121.6700	-3.106%	8	1,197	-80.192%
2026-01-22	125.5700	125.5700	125.5700	125.5700	-12.962%	5	1,197	-80.808%
2026-01-21	144.2700	144.2700	144.2700	144.2700	+14.400%	5	1,197	-83.295%
2026-01-16	126.8800	129.5500	125.7600	126.1100	-0.293%	550	918	-80.890%
2026-01-15	122.4500	126.4800	122.4500	126.4800	-7.000%	10	918	-80.946%
2026-01-14	135.2200	136.4000	135.2200	136.0000	+11.842%	7	919	-82.279%
2026-01-12	122.6100	122.6100	121.6000	121.6000	+0.371%	3	930	-80.181%
2026-01-09	121.4500	121.4500	121.1500	121.1500	-6.231%	10	928	-80.107%
2026-01-08	134.3800	134.4700	129.2000	129.2000	+0.279%	12	928	-81.347%
2026-01-07	128.1000	128.8400	128.1000	128.8400	+1.529%	302	917	-81.295%
2026-01-06	126.9000	126.9000	126.9000	126.9000	-4.572%	2	689	-81.009%
2026-01-05	132.9800	132.9800	132.9800	132.9800	-3.048%	5	690	-81.877%
2026-01-02	139.2100	139.2100	137.1600	137.1600	+4.431%	20	690	-82.429%
2025-12-24	131.2400	131.3400	131.2400	131.3400	-9.107%	2	688	-81.651%
2025-12-19	144.7300	144.7300	144.5000	144.5000	-15.993%	628	688	-83.322%
2025-12-17	170.8000	172.0100	170.8000	172.0100	+7.225%	1,250	872	-85.989%
2025-12-15	160.4400	160.4400	160.4200	160.4200	+7.679%	2	432	-84.977%
2025-12-11	148.9800	149.1000	148.7100	148.9800	-1.896%	4	432	-83.823%
2025-12-10	153.8000	153.8000	151.8600	151.8600	-7.796%	10	432	-84.130%
2025-12-04	164.7000	164.7000	164.7000	164.7000	-0.357%	4	432	-85.367%
2025-12-01	168.9800	168.9800	165.0200	165.2900	-16.160%	4	428	-85.420%
2025-11-24	197.1500	197.1500	197.1500	197.1500	-16.600%	2	429	-87.776%
2025-11-20	237.2400	237.2400	236.3900	236.3900	+6.954%	6	427	-89.805%
2025-11-18	219.3200	221.0200	219.3200	221.0200	+15.139%	2	427	-89.096%
2025-11-17	191.4800	191.9600	191.4800	191.9600	+9.924%	2	428	-87.445%
2025-11-12	174.4900	174.6300	174.4900	174.6300	-0.308%	6	428	-86.199%
2025-11-11	175.1700	175.1700	175.1700	175.1700	-1.590%	625	428	-86.242%
2025-11-10	178.0000	178.0000	178.0000	178.0000	+0.764%	625	677	-86.461%
2025-11-05	176.5600	176.6500	176.5600	176.6500	-1.036%	2	95	-86.357%
2025-11-03	178.5000	178.5000	178.5000	178.5000	-0.607%	6	89	-86.499%
2025-10-31	174.4900	179.5900	174.2500	179.5900	+3.474%	6	89	-86.581%
2025-10-30	174.1200	174.8700	173.1600	173.5600	+4.315%	6	87	-86.114%
2025-10-28	166.5900	166.5900	166.2500	166.3800	+0.726%	76	85	-85.515%
2025-10-27	165.3100	165.3100	165.1800	165.1800	-4.553%	40	57	-85.410%
2025-10-24	174.4100	174.4100	173.0200	173.0600	-6.560%	3	57	-86.074%
2025-10-23	193.9700	193.9700	185.2100	185.2100	-5.021%	35	57	-86.988%
2025-10-22	195.5100	195.7400	195.0000	195.0000	+4.161%	3	57	-87.641%
2025-10-20	192.6400	192.6400	187.1900	187.2100	-15.948%	10	56	-87.127%
2025-10-14	222.2200	222.7300	222.2200	222.7300	+0.514%	2	56	-89.180%
2025-10-10	221.2000	221.9400	220.9000	221.5900	+16.706%	52	56	-89.124%
2025-10-09	189.9100	189.9100	189.8700	189.8700	+2.461%	2	7	-87.307%
2025-10-07	185.3100	185.3100	185.3100	185.3100	-1.326%	1	6	-86.995%
2025-10-06	187.8000	187.8000	187.8000	187.8000	-8.746%	2	5	-87.167%
2025-09-25	205.8000	205.8000	205.8000	205.8000	+7.777%	1	6	-88.290%
2025-09-22	190.9500	190.9500	190.9500	190.9500	+0.765%	1	5	-87.379%
2025-09-18	189.5000	189.5000	189.5000	189.5000	0.000%	4	0	-87.282%

.dark-mode .H9DRDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9DRDS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5900SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)option OPRA

SPX20261016P5900
SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)
option OPRA