Dark

SPX20261016P6550
SPX Oct 16 2026 6550.00 Put (SPX261016P06550000)
option OPRA

EOD

Sep 10, 2026

12.40+42.529%(+3.70)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.8000	12.5000	10.8000	12.4000	+42.529%	29	6,071	0.000%
2026-09-08	8.3200	8.7000	7.9700	8.7000	+8.750%	46	6,089	+42.529%
2026-09-04	7.8000	8.1000	7.3500	8.0000	+3.493%	279	6,155	+55.000%
2026-09-03	9.1000	9.3200	7.7300	7.7300	-25.169%	29	6,155	+60.414%
2026-09-02	12.0000	12.1000	10.3000	10.3300	-22.910%	137	6,153	+20.039%
2026-09-01	12.5400	13.4000	12.5100	13.4000	+21.818%	855	6,098	-7.463%
2026-08-28	9.9900	11.1000	9.9900	11.0000	+2.804%	145	6,442	+12.727%
2026-08-27	11.0000	11.0000	10.7000	10.7000	-16.406%	6	6,498	+15.888%
2026-08-26	13.4000	13.5500	12.8000	12.8000	-8.571%	3	6,497	-3.125%
2026-08-25	14.9000	14.9000	14.0000	14.0000	-10.141%	13	6,497	-11.429%
2026-08-24	15.5800	15.5800	15.5800	15.5800	-0.128%	2	6,495	-20.411%
2026-08-21	16.2400	16.2400	15.6000	15.6000	-13.333%	58	6,495	-20.513%
2026-08-20	18.0100	18.0100	17.6900	18.0000	+14.650%	267	6,519	-31.111%
2026-08-19	16.5400	16.5400	15.7000	15.7000	-14.208%	67	6,712	-21.019%
2026-08-18	18.3000	18.3000	18.3000	18.3000	+6.395%	46	6,706	-32.240%
2026-08-17	15.9500	17.2000	15.9500	17.2000	+8.861%	67	6,705	-27.907%
2026-08-14	16.1000	16.3000	15.7500	15.8000	-5.389%	529	6,753	-21.519%
2026-08-13	16.4500	16.7100	16.1000	16.7000	-5.650%	134	6,306	-25.749%
2026-08-12	18.3000	18.5800	17.7000	17.7000	-13.235%	762	6,149	-29.944%
2026-08-11	20.2400	20.4000	20.2400	20.4000	0.000%	51	6,485	-39.216%
2026-08-10	20.2000	20.4000	20.2000	20.4000	-1.402%	4	6,510	-39.216%
2026-08-07	20.8000	20.8000	20.6900	20.6900	-8.451%	22	6,529	-40.068%
2026-08-06	23.2000	23.2000	22.6000	22.6000	-0.572%	65	6,548	-45.133%
2026-08-05	23.3400	24.2000	22.5000	22.7300	-5.173%	126	6,592	-45.447%
2026-08-04	25.7300	25.7300	23.5500	23.9700	-13.994%	771	6,500	-48.269%
2026-08-03	31.1500	31.5300	27.8700	27.8700	-19.241%	61	6,447	-55.508%
2026-07-31	37.4400	42.6100	34.0800	34.5100	-18.647%	149	6,434	-64.068%
2026-07-30	47.3000	51.6400	42.4200	42.4200	-12.301%	440	6,511	-70.769%
2026-07-29	49.7800	56.0000	45.0000	48.3700	+7.251%	678	6,364	-74.364%
2026-07-28	45.2000	45.3000	44.8000	45.1000	-9.164%	41	6,350	-72.506%
2026-07-27	43.6400	49.6500	43.6400	49.6500	-7.196%	186	6,350	-75.025%
2026-07-24	52.1000	53.5000	46.5500	53.5000	-3.777%	3	6,276	-76.822%
2026-07-23	53.2000	59.6300	53.2000	55.6000	+24.190%	54	6,281	-77.698%
2026-07-22	44.7200	44.8900	43.5100	44.7700	+2.449%	172	6,286	-72.303%
2026-07-21	44.6600	44.6700	43.7000	43.7000	-16.444%	166	6,213	-71.625%
2026-07-20	49.6600	52.3000	49.6600	52.3000	-2.060%	24	6,132	-76.291%
2026-07-17	57.6400	57.6400	49.8000	53.4000	+16.849%	2,870	6,108	-76.779%
2026-07-16	43.5100	45.7000	41.1000	45.7000	+10.600%	136	4,265	-72.867%
2026-07-15	41.0500	41.8000	41.0500	41.3200	-5.877%	33	4,210	-69.990%
2026-07-14	44.0100	45.1400	43.8900	43.9000	-1.899%	362	4,092	-71.754%
2026-07-13	44.7500	44.7500	44.7500	44.7500	+7.314%	25	3,906	-72.291%
2026-07-10	43.8100	45.2500	41.7000	41.7000	-10.129%	31	3,879	-70.264%
2026-07-09	49.2900	49.2900	46.3500	46.4000	-11.904%	100	3,853	-73.276%
2026-07-08	53.6300	58.9000	52.1000	52.6700	+3.072%	1,061	3,823	-76.457%
2026-07-07	46.9700	51.1000	46.9700	51.1000	+10.846%	51	3,307	-75.734%
2026-07-06	48.2000	48.2000	46.1000	46.1000	-18.117%	25	3,269	-73.102%
2026-07-02	51.1500	56.3000	51.1500	56.3000	-15.719%	9	3,243	-77.975%
2026-06-29	66.8000	66.8000	66.8000	66.8000	-8.116%	4	3,242	-81.437%
2026-06-26	72.7000	72.7000	72.7000	72.7000	-6.072%	12	3,246	-82.944%
2026-06-25	82.7200	82.7200	74.1500	77.4000	-5.610%	18	3,234	-83.979%
2026-06-24	83.5000	84.2200	82.0000	82.0000	-0.726%	66	3,237	-84.878%
2026-06-23	82.2300	82.6000	80.5000	82.6000	+24.024%	189	3,225	-84.988%
2026-06-22	60.8000	67.8700	60.6000	66.6000	+2.778%	1,056	3,273	-81.381%
2026-06-18	69.5400	69.5400	64.8000	64.8000	-16.559%	39	2,288	-80.864%
2026-06-17	63.6300	77.6600	63.6300	77.6600	+20.778%	82	2,288	-84.033%
2026-06-16	62.0400	64.3000	62.0400	64.3000	+4.349%	47	2,288	-80.715%
2026-06-15	64.0000	64.0000	60.7300	61.6200	-25.884%	100	2,261	-79.877%
2026-06-12	85.3600	85.3600	83.1400	83.1400	-22.969%	46	2,261	-85.085%
2026-06-11	107.9300	107.9300	107.9300	107.9300	+2.790%	1	2,261	-88.511%
2026-06-10	108.2000	108.2000	105.0000	105.0000	+18.604%	15	2,260	-88.190%
2026-06-08	88.5300	88.5300	88.5300	88.5300	-7.424%	1	2,252	-85.993%
2026-06-05	86.0300	95.6300	86.0300	95.6300	+28.708%	5	2,252	-87.033%
2026-06-03	74.3000	74.3000	74.3000	74.3000	+8.151%	1	2,249	-83.311%
2026-05-29	71.3800	71.3800	68.7000	68.7000	-12.983%	5	2,248	-81.951%
2026-05-27	82.0800	82.0800	78.9500	78.9500	-13.612%	8	2,247	-84.294%
2026-05-21	91.3900	91.3900	91.3900	91.3900	-14.172%	4	2,250	-86.432%
2026-05-20	106.4800	106.4800	106.4800	106.4800	-3.864%	6	2,250	-88.355%
2026-05-19	109.1800	110.7600	109.1800	110.7600	+2.937%	12	2,234	-88.805%
2026-05-18	107.3000	107.6000	107.3000	107.6000	+10.302%	2	2,234	-88.476%
2026-05-14	101.8000	101.8000	97.5500	97.5500	-7.798%	11	2,234	-87.289%
2026-05-13	105.8000	105.8000	105.8000	105.8000	-0.170%	1	2,223	-88.280%
2026-05-11	106.6800	106.6800	105.9800	105.9800	-8.614%	20	2,223	-88.300%
2026-05-06	120.7900	120.7900	115.9700	115.9700	-17.371%	429	2,222	-89.308%
2026-05-04	139.8900	140.3500	139.8900	140.3500	+11.664%	2	2,138	-91.165%
2026-05-01	125.0400	125.6900	125.0400	125.6900	-6.717%	20	2,139	-90.134%
2026-04-30	134.7400	134.7400	134.7400	134.7400	-12.353%	216	2,139	-90.797%
2026-04-27	153.4200	153.7900	153.4200	153.7300	+0.893%	45	2,308	-91.934%
2026-04-24	160.3100	160.3100	152.3400	152.3700	-4.679%	41	2,308	-91.862%
2026-04-23	158.4000	159.8500	155.9300	159.8500	-6.662%	24	2,320	-92.243%
2026-04-21	171.2600	171.2600	171.2600	171.2600	+4.887%	1	2,330	-92.760%
2026-04-20	158.8300	165.4600	158.8300	163.2800	+6.005%	18	2,330	-92.406%
2026-04-17	158.5900	158.5900	152.0100	154.0300	-9.591%	7	2,333	-91.950%
2026-04-16	175.5900	175.5900	170.3700	170.3700	-2.451%	4	2,335	-92.722%
2026-04-15	178.6300	180.5600	174.3400	174.6500	-5.133%	37	2,337	-92.900%
2026-04-14	188.7800	188.7800	184.1000	184.1000	-8.789%	21	2,314	-93.265%
2026-04-13	225.3500	225.3500	201.8400	201.8400	-11.462%	25	2,315	-93.857%
2026-04-10	227.9700	227.9700	227.9700	227.9700	-6.822%	1,002	2,321	-94.561%
2026-04-09	244.6600	244.6600	244.6600	244.6600	-30.809%	2	1,579	-94.932%
2026-04-07	353.6000	353.6000	353.6000	353.6000	+10.569%	1	1,579	-96.493%
2026-04-06	318.2000	319.8000	317.1000	319.8000	-8.227%	9	1,578	-96.123%
2026-04-02	335.3100	348.4700	335.3100	348.4700	+6.798%	11	1,574	-96.442%
2026-04-01	343.3000	343.8000	325.9800	326.2900	-19.161%	23	1,574	-96.200%
2026-03-31	408.1000	424.1500	403.6300	403.6300	-11.232%	17	1,573	-96.928%
2026-03-30	443.2000	454.7000	443.2000	454.7000	-0.237%	3	1,578	-97.273%
2026-03-27	420.2000	455.7800	420.2000	455.7800	+18.010%	34	1,576	-97.279%
2026-03-26	349.9000	386.2200	349.9000	386.2200	+14.199%	25	1,607	-96.789%
2026-03-25	333.5800	340.7000	333.5800	338.2000	-4.673%	15	1,595	-96.334%
2026-03-24	348.8200	354.7800	348.8200	354.7800	+5.201%	12	1,598	-96.505%
2026-03-23	328.2200	346.5800	325.7300	337.2400	-13.947%	11	1,607	-96.323%
2026-03-20	363.2100	391.9000	357.3000	391.9000	+8.792%	17	1,613	-96.836%
2026-03-19	360.2300	360.2300	360.2300	360.2300	+14.906%	1	1,618	-96.558%
2026-03-18	302.6200	314.8000	302.6200	313.5000	+8.737%	34	1,618	-96.045%
2026-03-17	288.3100	288.3100	288.3100	288.3100	-4.615%	6	1,617	-95.699%
2026-03-16	303.0700	303.0700	302.2600	302.2600	-11.929%	4	1,623	-95.898%
2026-03-13	298.5200	343.2000	298.5200	343.2000	+19.187%	9	1,635	-96.387%
2026-03-11	281.5900	287.9500	281.5900	287.9500	-3.372%	22	1,637	-95.694%
2026-03-06	310.2700	310.2700	293.9800	298.0000	+10.958%	6	1,646	-95.839%
2026-03-05	268.5700	268.5700	268.5700	268.5700	+11.264%	10	1,648	-95.383%
2026-03-04	241.3800	241.3800	241.3800	241.3800	-3.056%	6	1,650	-94.863%
2026-03-02	248.7500	249.1700	248.7500	248.9900	-0.432%	6	1,674	-95.020%
2026-02-27	247.7700	250.0700	247.7600	250.0700	+3.609%	5	1,678	-95.041%
2026-02-26	240.1500	241.3600	240.1500	241.3600	+8.809%	3	1,679	-94.862%
2026-02-25	231.1200	231.1200	221.8200	221.8200	-8.065%	3	1,675	-94.410%
2026-02-24	247.1400	247.1400	241.2800	241.2800	-0.651%	12	1,675	-94.861%
2026-02-23	241.4300	242.8600	241.4300	242.8600	+2.330%	6	1,667	-94.894%
2026-02-20	236.9300	243.0300	236.9300	237.3300	-2.382%	23	1,667	-94.775%
2026-02-18	238.1700	243.1200	235.8800	243.1200	+3.853%	81	1,656	-94.900%
2026-02-12	234.1000	234.1000	234.1000	234.1000	+4.584%	2	1,625	-94.703%
2026-02-11	234.1300	234.1300	223.8400	223.8400	+1.973%	40	1,627	-94.460%
2026-02-10	219.5100	219.5100	219.5100	219.5100	-5.745%	10	1,645	-94.351%
2026-02-09	236.9600	236.9600	232.8900	232.8900	-2.278%	12	1,655	-94.676%
2026-02-06	243.3700	243.3700	237.1700	238.3200	-1.313%	14	1,643	-94.797%
2026-02-04	233.2000	263.0300	233.2000	241.4900	+1.203%	45	1,633	-94.865%
2026-02-03	244.7700	249.4700	238.6200	238.6200	+5.281%	24	1,593	-94.803%
2026-02-02	233.0900	233.0900	226.6500	226.6500	-5.621%	4	1,585	-94.529%
2026-01-30	240.1500	240.1500	240.1500	240.1500	-0.977%	8	1,587	-94.837%
2026-01-29	241.1400	243.8200	241.1400	242.5200	+7.253%	18	1,579	-94.887%
2026-01-28	226.1200	226.1200	226.1200	226.1200	+1.622%	20	1,562	-94.516%
2026-01-26	222.6100	223.8000	222.2800	222.5100	-4.817%	8	1,542	-94.427%
2026-01-23	233.7700	233.7700	233.7700	233.7700	+0.867%	2	1,543	-94.696%
2026-01-22	227.6000	235.6400	227.6000	231.7600	-3.457%	24	1,532	-94.650%
2026-01-21	265.3200	265.5200	240.0600	240.0600	-13.647%	8	1,542	-94.835%
2026-01-20	262.1900	278.0000	255.4600	278.0000	+16.728%	133	1,539	-95.540%
2026-01-14	245.7900	246.1100	238.1600	238.1600	+3.620%	34	1,573	-94.793%
2026-01-13	232.1000	232.1000	229.8400	229.8400	+4.274%	7	1,556	-94.605%
2026-01-12	224.0000	224.0000	220.4200	220.4200	-5.610%	12	1,557	-94.374%
2026-01-07	230.8300	233.5200	230.7400	233.5200	-0.740%	10	1,559	-94.690%
2026-01-06	235.2600	235.2600	235.2600	235.2600	-3.026%	4	1,559	-94.729%
2026-01-05	242.2000	242.6000	241.6000	242.6000	-5.205%	5	1,559	-94.889%
2025-12-31	254.4000	256.1400	253.9900	255.9200	+6.460%	52	1,586	-95.155%
2025-12-30	240.3300	240.3900	240.3300	240.3900	-0.796%	4	1,586	-94.842%
2025-12-29	242.3200	242.3200	242.3200	242.3200	+0.908%	1	1,586	-94.883%
2025-12-23	240.2400	240.2400	239.1600	240.1400	-2.382%	8	1,586	-94.836%
2025-12-22	246.0000	246.0000	246.0000	246.0000	-16.494%	100	1,585	-94.959%
2025-12-17	294.5900	294.5900	294.5900	294.5900	+5.222%	1	1,485	-95.791%
2025-12-15	272.9900	279.9700	272.9900	279.9700	+0.586%	4	1,485	-95.571%
2025-12-12	262.6000	289.8300	262.6000	278.3400	+5.833%	12	1,487	-95.545%
2025-12-11	278.4400	278.4800	263.0000	263.0000	-4.924%	102	1,491	-95.285%
2025-12-10	285.0600	285.0600	276.6200	276.6200	-1.401%	4	1,415	-95.517%
2025-12-09	281.3200	281.3200	280.5500	280.5500	-0.866%	4	1,413	-95.580%
2025-12-08	282.1300	283.0000	282.1300	283.0000	+2.741%	4	1,411	-95.618%
2025-12-05	275.3200	276.4800	271.3500	275.4500	-1.947%	178	1,411	-95.498%
2025-12-04	283.6400	283.6400	280.9200	280.9200	-0.188%	4	1,358	-95.586%
2025-12-03	292.1200	292.1200	279.9800	281.4500	-2.349%	224	1,356	-95.594%
2025-12-02	283.2900	292.6100	283.1900	288.2200	+1.737%	1,420	1,244	-95.698%
2025-12-01	290.6300	290.6400	283.1100	283.3000	-17.645%	54	546	-95.623%
2025-11-24	344.0000	344.0000	344.0000	344.0000	-15.496%	150	521	-96.395%
2025-11-20	407.5600	407.5600	407.0800	407.0800	+10.135%	116	475	-96.954%
2025-11-18	373.9300	375.0000	369.1700	369.6200	+3.855%	9	417	-96.645%
2025-11-17	355.9000	355.9000	355.9000	355.9000	+18.903%	1	418	-96.516%
2025-11-11	304.3100	304.3100	298.5900	299.3200	-17.315%	12	415	-95.857%
2025-11-07	362.0000	362.0000	362.0000	362.0000	+8.416%	1	409	-96.575%
2025-11-06	323.2800	336.7300	323.1200	333.9000	+1.939%	15	408	-96.286%
2025-11-04	327.3300	327.5500	327.3200	327.5500	+8.676%	4	404	-96.214%
2025-11-03	298.7900	301.7200	298.7900	301.4000	+1.793%	8	404	-95.886%
2025-10-30	296.9100	296.9100	296.0900	296.0900	+4.081%	2	404	-95.812%
2025-10-29	284.4800	284.4800	284.4800	284.4800	+0.826%	4	404	-95.641%
2025-10-28	281.6300	282.2100	281.5600	282.1500	-0.110%	12	402	-95.605%
2025-10-27	283.7800	284.2800	282.4600	282.4600	-5.049%	14	165	-95.610%
2025-10-24	297.9500	297.9500	297.4800	297.4800	-6.362%	262	165	-95.832%
2025-10-21	317.6200	317.6900	317.6200	317.6900	-1.145%	4	34	-96.097%
2025-10-20	321.7600	321.7600	321.3700	321.3700	-9.115%	4	32	-96.142%
2025-10-13	359.3000	359.3000	353.6000	353.6000	-5.358%	3	30	-96.493%
2025-10-10	357.0000	373.6200	357.0000	373.6200	+17.872%	5	29	-96.681%
2025-10-08	319.9300	319.9300	316.9600	316.9700	-0.057%	12	30	-96.088%
2025-10-06	316.4100	317.1600	316.4100	317.1500	-0.217%	32	24	-96.090%
2025-10-03	317.5800	317.8400	317.5800	317.8400	-2.524%	4	8	-96.099%
2025-10-01	326.3800	326.3800	326.0700	326.0700	-4.889%	2	6	-96.197%
2025-09-26	342.3900	343.1100	342.3100	342.8300	+5.496%	4	5	-96.383%
2025-09-18	325.6800	325.6800	324.9700	324.9700	0.000%	2	1	-96.184%

.dark-mode .Hcm885{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hcm885{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6550SPX Oct 16 2026 6550.00 Put (SPX261016P06550000)option OPRA

SPX20261016P6550
SPX Oct 16 2026 6550.00 Put (SPX261016P06550000)
option OPRA