Dark

SPX20261016P5950
SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)
option OPRA

EOD

Jul 7, 2026

24.88+4.979%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	24.8800	24.8800	24.8800	24.8800	+4.979%	2	1,018	0.000%
2026-07-06	23.6200	23.7000	23.6200	23.7000	-11.203%	8	1,016	+4.979%
2026-07-02	28.0500	28.0500	26.6900	26.6900	-0.781%	5	1,016	-6.782%
2026-06-30	26.8000	26.9000	26.8000	26.9000	-21.114%	2	1,016	-7.509%
2026-06-29	34.1000	34.1000	34.1000	34.1000	-6.319%	7	1,016	-27.038%
2026-06-26	36.4000	36.4000	36.4000	36.4000	+5.507%	1	1,016	-31.648%
2026-06-22	34.5000	34.5000	34.5000	34.5000	-14.392%	3	1,016	-27.884%
2026-06-03	40.3000	40.3000	40.3000	40.3000	-15.158%	3	1,017	-38.263%
2026-05-22	47.1400	47.5000	47.0200	47.5000	-4.311%	10	1,017	-47.621%
2026-05-21	49.6400	49.6400	49.6400	49.6400	-11.876%	4	1,007	-49.879%
2026-05-20	56.3300	56.3300	56.3300	56.3300	-4.054%	7	1,007	-55.832%
2026-05-19	58.2600	58.7100	58.2600	58.7100	+11.404%	14	998	-57.622%
2026-05-14	52.5000	52.7000	52.5000	52.7000	-7.055%	47	998	-52.789%
2026-05-13	56.7000	56.7000	56.7000	56.7000	-3.866%	4	983	-56.120%
2026-05-11	57.7600	58.9800	57.7600	58.9800	-4.408%	3	983	-57.816%
2026-05-06	62.5100	62.5100	61.7000	61.7000	-11.478%	2	980	-59.676%
2026-05-01	65.9000	69.7000	65.9000	69.7000	-2.395%	7	980	-64.304%
2026-04-30	78.1200	78.1200	71.4100	71.4100	-10.949%	18	980	-65.159%
2026-04-27	80.1900	80.1900	80.1900	80.1900	-3.964%	1	980	-68.974%
2026-04-24	83.5000	83.5000	83.5000	83.5000	-2.385%	12	980	-70.204%
2026-04-22	85.7800	85.7800	85.5400	85.5400	-13.579%	2	968	-70.914%
2026-04-21	94.4300	98.9800	90.0400	98.9800	+19.339%	30	993	-74.864%
2026-04-17	84.9100	84.9100	82.9400	82.9400	-10.121%	4	993	-70.002%
2026-04-16	92.2800	92.2800	92.2800	92.2800	+0.413%	5	994	-73.039%
2026-04-15	94.4400	94.4400	91.9000	91.9000	-5.975%	2	994	-72.927%
2026-04-14	98.8700	98.8700	96.4700	97.7400	-12.364%	16	992	-74.545%
2026-04-13	112.5000	112.7000	111.5300	111.5300	-7.344%	5	998	-77.692%
2026-04-10	115.5000	120.3700	115.5000	120.3700	+1.236%	3	997	-79.330%
2026-04-09	123.2000	123.4000	118.9000	118.9000	-8.178%	8	997	-79.075%
2026-04-08	128.8900	130.0100	128.7900	129.4900	-27.845%	18	997	-80.786%
2026-04-07	179.4600	179.4600	179.4600	179.4600	+6.568%	4	997	-86.136%
2026-04-06	176.0900	176.0900	168.4000	168.4000	-4.912%	7	995	-85.226%
2026-04-01	177.1000	177.1000	177.1000	177.1000	-10.420%	16	996	-85.951%
2026-03-31	197.7000	197.7000	197.7000	197.7000	-22.773%	10	996	-87.415%
2026-03-30	246.8000	256.0000	246.2000	256.0000	-1.387%	16	996	-90.281%
2026-03-27	235.5000	259.8700	235.5000	259.6000	+30.354%	91	996	-90.416%
2026-03-24	200.4300	200.4300	199.1500	199.1500	+5.723%	28	1,038	-87.507%
2026-03-23	188.3700	188.3700	188.3700	188.3700	-12.780%	1	1,010	-86.792%
2026-03-20	215.9700	215.9700	215.9700	215.9700	+9.685%	1	1,009	-88.480%
2026-03-19	196.9000	196.9000	196.9000	196.9000	+10.246%	1	1,009	-87.364%
2026-03-18	178.5000	178.7000	178.5000	178.6000	+9.222%	3	1,010	-86.069%
2026-03-17	164.2400	164.3300	163.5200	163.5200	-1.784%	10	1,007	-84.785%
2026-03-16	168.2400	169.0500	166.4900	166.4900	+0.805%	33	1,005	-85.056%
2026-03-10	165.1600	165.1600	165.1600	165.1600	-14.158%	1	1,006	-84.936%
2026-03-09	200.7600	200.7600	192.4000	192.4000	+30.591%	21	1,006	-87.069%
2026-03-03	151.5500	151.5500	147.3300	147.3300	+1.719%	6	1,005	-83.113%
2026-02-27	144.8400	144.8400	144.8400	144.8400	+10.447%	1	1,006	-82.822%
2026-02-25	131.1400	131.1400	131.1400	131.1400	-4.277%	5	1,006	-81.028%
2026-02-24	137.0000	137.0000	136.9000	137.0000	-0.904%	5	1,006	-81.839%
2026-02-23	138.2500	138.2500	138.2500	138.2500	+1.334%	1	1,006	-82.004%
2026-02-20	136.4300	136.4300	136.4300	136.4300	-10.184%	5	1,005	-81.764%
2026-02-12	125.4000	151.9000	125.4000	151.9000	+19.362%	6	1,005	-83.621%
2026-02-11	128.8000	130.3500	127.2600	127.2600	+1.080%	4	1,004	-80.449%
2026-02-09	125.6400	125.9000	125.6400	125.9000	-17.040%	10	1,010	-80.238%
2026-02-05	151.7600	151.7600	151.7600	151.7600	+0.350%	1	1,010	-83.606%
2026-02-04	133.0500	151.2300	133.0500	151.2300	+15.065%	11	1,010	-83.548%
2026-02-03	133.0200	133.0200	131.4300	131.4300	+3.955%	2	1,000	-81.070%
2026-02-02	128.5800	128.5800	126.4300	126.4300	-10.027%	6	998	-80.321%
2026-01-30	134.3300	140.5200	134.3300	140.5200	+1.693%	2	1,004	-82.294%
2026-01-29	132.3400	138.1800	132.3400	138.1800	+8.122%	7	1,002	-81.994%
2026-01-28	128.1500	128.1500	127.8000	127.8000	-5.662%	6	995	-80.532%
2026-01-22	135.4700	135.4700	135.4700	135.4700	-11.051%	5	994	-81.634%
2026-01-21	144.4800	152.3000	144.4800	152.3000	-1.653%	10	994	-83.664%
2026-01-20	154.8600	154.8600	154.8600	154.8600	+16.920%	1	989	-83.934%
2026-01-16	132.4500	132.4500	132.4500	132.4500	-0.173%	90	899	-81.216%
2026-01-15	128.8200	132.6800	128.8200	132.6800	-4.807%	21	899	-81.248%
2026-01-14	142.8000	142.8000	139.3800	139.3800	+7.010%	6	903	-82.150%
2026-01-13	130.2500	130.2500	130.2500	130.2500	+2.157%	9	903	-80.898%
2026-01-12	127.9000	127.9000	127.5000	127.5000	-5.625%	3	894	-80.486%
2026-01-06	135.1000	135.1000	135.1000	135.1000	-3.064%	18	893	-81.584%
2026-01-05	137.7600	139.3700	137.7600	139.3700	-3.982%	10	875	-82.148%
2026-01-02	143.9100	145.1500	143.9100	145.1500	+2.067%	10	875	-82.859%
2025-12-22	142.2100	142.2100	142.2100	142.2100	-6.182%	625	875	-82.505%
2025-12-19	151.5800	151.5800	151.5800	151.5800	-8.245%	625	1,200	-83.586%
2025-12-16	165.2000	165.2000	165.2000	165.2000	-2.017%	1	1,039	-84.939%
2025-12-08	165.8700	168.6000	165.6300	168.6000	+3.639%	102	1,057	-85.243%
2025-12-05	162.6800	162.6800	162.6800	162.6800	-5.380%	625	1,010	-84.706%
2025-12-02	171.9300	171.9300	171.9300	171.9300	-2.534%	625	1,272	-85.529%
2025-12-01	177.5900	177.7100	176.4000	176.4000	-29.384%	21	647	-85.896%
2025-11-21	250.0800	250.0800	249.8000	249.8000	-2.384%	6	651	-90.040%
2025-11-20	192.5200	255.9000	192.5200	255.9000	+10.914%	7	651	-90.277%
2025-11-18	230.4900	230.7200	230.4900	230.7200	+7.033%	2	647	-89.216%
2025-11-17	201.4600	215.5600	201.1600	215.5600	+6.898%	30	675	-88.458%
2025-11-13	201.6500	201.6500	201.6500	201.6500	+11.452%	625	676	-87.662%
2025-11-12	180.9300	180.9300	180.9300	180.9300	-2.558%	625	676	-86.249%
2025-11-11	185.6800	185.6800	185.6800	185.6800	-2.734%	1	131	-86.601%
2025-11-10	190.0500	190.9000	190.0500	190.9000	-14.864%	6	131	-86.967%
2025-11-07	217.6600	226.3200	217.6600	224.2300	+6.220%	6	128	-88.904%
2025-11-06	211.0600	211.1000	210.8500	211.1000	+13.568%	18	131	-88.214%
2025-11-05	185.8800	185.8800	185.8800	185.8800	+0.546%	1	135	-86.615%
2025-11-03	185.0100	185.0300	184.4300	184.8700	-0.613%	44	134	-86.542%
2025-10-31	181.0200	186.7100	180.7200	186.0100	+3.963%	4	134	-86.624%
2025-10-30	179.0900	179.0900	178.9200	178.9200	+3.160%	2	133	-86.094%
2025-10-29	173.8100	174.0700	173.4400	173.4400	+0.035%	4	133	-85.655%
2025-10-28	173.6000	173.6000	173.3600	173.3800	+0.092%	6	131	-85.650%
2025-10-27	172.4900	173.3900	172.4600	173.2200	-4.092%	8	129	-85.637%
2025-10-24	181.3200	181.3700	180.6100	180.6100	-11.596%	50	129	-86.224%
2025-10-22	203.3000	204.3000	203.3000	204.3000	+4.914%	3	129	-87.822%
2025-10-21	192.8600	195.4100	192.8600	194.7300	-0.526%	184	127	-87.223%
2025-10-20	195.7500	195.7600	195.7500	195.7600	-18.239%	2	41	-87.291%
2025-10-17	239.4600	239.4600	239.4300	239.4300	+8.433%	2	41	-89.609%
2025-10-15	220.8100	220.8100	220.8100	220.8100	+2.052%	4	41	-88.732%
2025-10-13	216.3700	216.3700	216.3700	216.3700	+8.898%	3	41	-88.501%
2025-10-09	198.8900	198.8900	198.6900	198.6900	+1.903%	2	38	-87.478%
2025-10-08	199.6700	199.6700	194.9800	194.9800	-2.995%	17	37	-87.240%
2025-10-07	200.9000	201.0000	200.9000	201.0000	+1.669%	28	36	-87.622%
2025-09-22	197.3600	197.7000	197.3600	197.7000	-2.370%	6	10	-87.415%
2025-09-18	201.2000	202.5000	201.2000	202.5000	0.000%	8	0	-87.714%

.dark-mode .Yn74zW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yn74zW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5950SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)option OPRA

SPX20261016P5950
SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)
option OPRA