Dark

SPX20261016P5000
SPX Oct 16 2026 5000.00 Put (SPX261016P05000000)
option OPRA

EOD

Sep 10, 2026

1.65+6.452%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6500	1.6500	1.6500	1.6500	+6.452%	2	9,323	0.000%
2026-09-09	1.4500	1.5500	1.4500	1.5500	+19.231%	11	9,234	+6.452%
2026-09-08	1.3000	1.3000	1.3000	1.3000	-2.256%	400	8,883	+26.923%
2026-09-04	1.1000	1.3300	1.1000	1.3300	+1.527%	90	9,092	+24.060%
2026-09-03	1.3500	1.3500	1.3100	1.3100	-18.125%	155	9,092	+25.954%
2026-09-02	1.7000	1.7000	1.6000	1.6000	-25.926%	305	9,388	+3.125%
2026-09-01	1.8000	2.1600	1.8000	2.1600	+23.429%	2	9,252	-23.611%
2026-08-27	1.7500	1.7500	1.7500	1.7500	-12.500%	25	9,252	-5.714%
2026-08-26	2.0200	2.0500	2.0000	2.0000	-6.977%	57	9,249	-17.500%
2026-08-25	2.3400	2.3900	2.1500	2.1500	-12.245%	33	9,265	-23.256%
2026-08-24	2.4900	2.5000	2.4000	2.4500	-2.000%	93	9,262	-32.653%
2026-08-21	2.5500	2.5500	2.5000	2.5000	-19.355%	32	9,260	-34.000%
2026-08-20	3.0000	3.1000	3.0000	3.1000	+12.727%	400	9,288	-46.774%
2026-08-19	2.8000	2.8000	2.6700	2.7500	-3.509%	183	9,360	-40.000%
2026-08-17	2.8000	2.8500	2.8000	2.8500	-1.724%	3	9,589	-42.105%
2026-08-14	2.9000	2.9000	2.9000	2.9000	-3.333%	210	9,577	-43.103%
2026-08-13	2.8300	3.0000	2.8000	3.0000	0.000%	135	9,480	-45.000%
2026-08-12	3.3000	3.3000	3.0000	3.0000	-15.730%	1,020	9,479	-45.000%
2026-08-11	3.5000	3.5600	3.5000	3.5600	+0.282%	700	9,395	-53.652%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-6.579%	50	9,509	-53.521%
2026-08-07	3.8500	3.8500	3.8000	3.8000	-7.317%	1,012	9,509	-56.579%
2026-08-06	4.0500	4.1000	4.0500	4.1000	-8.889%	6	10,185	-59.756%
2026-08-05	4.4000	4.5000	4.1200	4.5000	-4.255%	593	10,182	-63.333%
2026-08-04	4.6000	4.7000	4.6000	4.7000	-14.545%	411	10,521	-64.894%
2026-08-03	6.1000	6.1000	5.3000	5.5000	-16.667%	153	10,263	-70.000%
2026-07-31	7.0000	7.0000	6.6000	6.6000	-12.000%	59	10,270	-75.000%
2026-07-30	8.4000	8.4000	7.5000	7.5000	-22.680%	137	10,266	-78.000%
2026-07-29	10.0000	10.2000	9.2400	9.7000	+17.576%	518	10,174	-82.990%
2026-07-28	8.2500	8.2500	8.2500	8.2500	-9.141%	40	9,772	-80.000%
2026-07-27	9.9000	9.9500	9.0800	9.0800	-11.328%	252	9,812	-81.828%
2026-07-24	9.9000	10.3000	9.9000	10.2400	-5.360%	48	9,683	-83.887%
2026-07-23	10.3800	10.8200	10.3800	10.8200	+21.573%	85	9,649	-84.750%
2026-07-22	8.7300	8.9400	8.6600	8.9000	-16.822%	63	9,691	-81.461%
2026-07-17	10.1000	10.8000	10.1000	10.7000	+20.360%	561	8,891	-84.579%
2026-07-16	8.8900	8.8900	8.8900	8.8900	+8.415%	500	9,086	-81.440%
2026-07-15	8.5000	8.6000	8.1700	8.2000	-8.889%	610	8,338	-79.878%
2026-07-14	9.1500	9.1500	9.0000	9.0000	-6.736%	191	8,529	-81.667%
2026-07-13	9.6500	9.6500	9.6500	9.6500	+14.881%	10	8,505	-82.902%
2026-07-10	8.8000	8.8000	8.4000	8.4000	-10.638%	52	8,505	-80.357%
2026-07-09	9.4000	9.5100	9.4000	9.4000	-8.293%	59	8,534	-82.447%
2026-07-08	10.2500	10.2500	10.2500	10.2500	+3.535%	1	8,504	-83.902%
2026-07-07	9.9500	10.0200	9.6900	9.9000	+4.211%	505	8,504	-83.333%
2026-07-06	10.1000	10.1000	9.5000	9.5000	-9.524%	74	8,505	-82.632%
2026-07-02	10.5000	10.5000	10.5000	10.5000	-5.914%	2	8,441	-84.286%
2026-07-01	10.9800	11.1800	10.8500	11.1600	+0.541%	109	8,441	-85.215%
2026-06-30	11.7900	11.7900	11.1000	11.1000	-10.484%	118	8,416	-85.135%
2026-06-29	13.2700	13.2700	12.2700	12.4000	-16.498%	360	8,327	-86.694%
2026-06-26	15.0000	15.0000	14.8500	14.8500	-0.469%	22	8,183	-88.889%
2026-06-25	14.9700	14.9900	14.9200	14.9200	-7.901%	103	8,202	-88.941%
2026-06-24	16.2000	16.2000	16.2000	16.2000	+16.883%	1	8,272	-89.815%
2026-06-22	14.1000	14.1000	13.7500	13.8600	-4.083%	12	8,272	-88.095%
2026-06-18	14.4500	14.4500	14.4500	14.4500	-4.305%	4	8,257	-88.581%
2026-06-17	14.2000	15.1000	14.2000	15.1000	+11.935%	13	8,257	-89.073%
2026-06-16	13.4800	13.6700	13.4500	13.4900	-0.074%	302	8,257	-87.769%
2026-06-15	13.9600	13.9600	13.5000	13.5000	-30.412%	4	8,139	-87.778%
2026-06-11	19.4000	19.4000	19.4000	19.4000	-13.393%	1	8,139	-91.495%
2026-06-10	20.0000	22.4000	20.0000	22.4000	+14.872%	3	8,140	-92.634%
2026-06-09	19.6000	19.6000	19.5000	19.5000	+6.557%	2	8,138	-91.538%
2026-06-08	18.3000	18.3000	18.3000	18.3000	-16.247%	10	8,137	-90.984%
2026-06-05	17.6000	21.8500	17.6000	21.8500	+41.883%	11	8,137	-92.449%
2026-06-04	15.4000	15.4000	15.4000	15.4000	-4.938%	754	8,118	-89.286%
2026-06-02	16.2000	16.2000	16.2000	16.2000	-3.571%	15	7,368	-89.815%
2026-06-01	16.1000	16.8000	16.1000	16.8000	+2.439%	14	7,353	-90.179%
2026-05-29	16.4000	16.4000	16.4000	16.4000	-3.016%	2,000	7,351	-89.939%
2026-05-28	16.9100	16.9100	16.9100	16.9100	-6.419%	20	5,720	-90.242%
2026-05-27	18.4000	18.4100	18.0600	18.0700	-4.895%	27	5,743	-90.869%
2026-05-26	19.0000	19.0000	19.0000	19.0000	-5.000%	10	5,730	-91.316%
2026-05-22	20.0000	20.0000	20.0000	20.0000	-12.664%	2,000	5,729	-91.750%
2026-05-21	22.9000	22.9000	22.9000	22.9000	0.000%	1	4,817	-92.795%
2026-05-20	23.8500	23.8600	22.9000	22.9000	-7.212%	30	4,817	-92.795%
2026-05-19	24.6800	24.6800	24.6800	24.6800	+0.735%	520	4,907	-93.314%
2026-05-18	24.6000	24.6500	24.2000	24.5000	-5.842%	48	4,907	-93.265%
2026-05-15	26.0200	26.0200	26.0200	26.0200	+10.959%	2	4,907	-93.659%
2026-05-14	24.4400	24.4400	23.4500	23.4500	-5.214%	12	4,726	-92.964%
2026-05-08	24.8500	24.8500	24.7400	24.7400	-3.094%	12	4,715	-93.331%
2026-05-07	25.5300	25.5300	25.5300	25.5300	-1.047%	10	4,723	-93.537%
2026-05-06	26.4000	26.4100	25.8000	25.8000	-8.316%	2,204	4,713	-93.605%
2026-05-05	28.1000	28.1400	28.0700	28.1400	+0.500%	4	4,307	-94.136%
2026-05-01	28.2500	28.2900	28.0000	28.0000	-4.110%	7	4,301	-94.107%
2026-04-30	29.2000	29.2000	29.2000	29.2000	-10.812%	1	4,301	-94.349%
2026-04-29	32.7100	32.7400	32.7100	32.7400	+2.313%	2	4,300	-94.960%
2026-04-28	33.6200	33.6400	31.9900	32.0000	-0.621%	16	4,306	-94.844%
2026-04-27	32.9500	33.4600	32.2000	32.2000	-3.708%	23	4,312	-94.876%
2026-04-24	33.8900	33.9300	33.4400	33.4400	-5.269%	14	4,319	-95.066%
2026-04-22	35.8200	35.8200	35.2000	35.3000	-1.037%	125	4,321	-95.326%
2026-04-20	36.3100	36.3100	35.6600	35.6700	+3.361%	76	4,350	-95.374%
2026-04-17	34.0600	34.5100	34.0600	34.5100	-4.879%	204	4,342	-95.219%
2026-04-16	37.7200	37.7200	36.2800	36.2800	-2.735%	70	4,443	-95.452%
2026-04-15	37.6200	38.0000	36.8800	37.3000	-4.064%	52	4,398	-95.576%
2026-04-14	38.0600	38.9300	37.9000	38.8800	-5.493%	32	4,423	-95.756%
2026-04-13	45.0000	45.0000	41.0900	41.1400	-9.423%	36	4,429	-95.989%
2026-04-10	45.5100	45.5100	45.4200	45.4200	+0.442%	17	4,443	-96.367%
2026-04-09	48.7700	48.9900	45.2200	45.2200	-7.714%	7	4,428	-96.351%
2026-04-08	47.7400	49.1300	47.7400	49.0000	-27.235%	395	4,429	-96.633%
2026-04-07	66.7000	69.7000	66.7000	67.3400	+8.947%	29	4,632	-97.550%
2026-04-06	61.6400	61.9000	61.5900	61.8100	-6.843%	110	4,629	-97.331%
2026-04-02	72.7700	72.7700	66.3500	66.3500	-3.378%	34	4,593	-97.513%
2026-04-01	70.7000	70.7000	65.5200	68.6700	-11.962%	12	4,593	-97.597%
2026-03-31	86.6000	86.6800	78.0000	78.0000	-24.065%	39	4,587	-97.885%
2026-03-30	93.0700	102.7200	92.3000	102.7200	+7.335%	58	4,586	-98.394%
2026-03-27	95.0000	95.7000	95.0000	95.7000	+11.786%	2	4,581	-98.276%
2026-03-26	84.7000	85.6100	84.7000	85.6100	+18.083%	180	4,582	-98.073%
2026-03-25	73.3000	73.3000	72.4200	72.5000	-2.685%	1,204	4,348	-97.724%
2026-03-24	74.5000	74.5000	74.5000	74.5000	+9.366%	20	3,414	-97.785%
2026-03-23	68.1200	68.1200	68.1200	68.1200	-19.518%	20	3,414	-97.578%
2026-03-20	80.8200	89.0000	79.4000	84.6400	+13.322%	55	3,424	-98.051%
2026-03-19	82.5700	82.5700	72.0000	74.6900	-3.126%	24	3,436	-97.791%
2026-03-18	72.4400	77.3000	72.4400	77.1000	+18.762%	49	3,434	-97.860%
2026-03-17	66.2700	66.2700	64.9200	64.9200	-4.459%	30	3,452	-97.458%
2026-03-16	70.6000	70.6000	67.9500	67.9500	-15.243%	72	3,475	-97.572%
2026-03-13	78.4900	80.1700	78.4900	80.1700	+4.185%	23	3,406	-97.942%
2026-03-12	73.8400	77.1000	73.6400	76.9500	+8.917%	17	3,404	-97.856%
2026-03-11	70.6500	70.6500	70.6500	70.6500	+11.753%	1	3,397	-97.665%
2026-03-10	62.9600	63.5500	62.9600	63.2200	-24.287%	14	3,397	-97.390%
2026-03-09	86.4600	86.6600	83.5000	83.5000	+17.029%	48	3,398	-98.024%
2026-03-06	75.9500	77.4500	71.2600	71.3500	+10.861%	5	3,370	-97.687%
2026-03-05	63.9000	68.6800	63.9000	64.3600	-0.233%	8	3,368	-97.436%
2026-03-03	67.5500	67.5500	63.1000	64.5100	+1.591%	37	3,367	-97.442%
2026-03-02	63.5000	63.5000	63.5000	63.5000	+4.976%	1	3,355	-97.402%
2026-02-27	60.4900	60.4900	60.4900	60.4900	+7.519%	1	3,354	-97.272%
2026-02-26	56.2600	56.2600	56.2600	56.2600	+3.571%	1	3,354	-97.067%
2026-02-25	54.9800	54.9800	54.2900	54.3200	-4.551%	4	3,383	-96.962%
2026-02-24	59.0600	59.1400	56.9100	56.9100	-7.010%	37	3,383	-97.101%
2026-02-23	57.3500	61.2000	57.3500	61.2000	+4.046%	2	3,383	-97.304%
2026-02-20	56.5500	59.8400	56.5500	58.8200	-5.068%	7	3,381	-97.195%
2026-02-19	61.9600	61.9600	61.9600	61.9600	+9.335%	1	3,380	-97.337%
2026-02-18	58.5000	58.5000	56.6700	56.6700	-6.716%	103	3,379	-97.088%
2026-02-17	66.1900	66.1900	60.7500	60.7500	+3.528%	45	3,481	-97.284%
2026-02-13	63.9000	64.5600	58.6800	58.6800	-6.857%	7	3,454	-97.188%
2026-02-12	60.6600	63.8000	60.6600	63.0000	+16.215%	284	3,454	-97.381%
2026-02-11	52.1000	57.3200	52.1000	54.2100	-1.167%	6	3,276	-96.956%
2026-02-10	53.3100	54.8800	53.3100	54.8500	-1.703%	4	3,273	-96.992%
2026-02-06	55.8000	55.8000	55.8000	55.8000	-9.268%	1	3,278	-97.043%
2026-02-04	60.2200	63.1200	59.3500	61.5000	+4.114%	1,001	3,278	-97.317%
2026-02-03	59.0700	59.0700	59.0700	59.0700	+7.341%	2	2,453	-97.207%
2026-02-02	55.0300	55.0300	55.0300	55.0300	-3.286%	1	2,453	-97.002%
2026-01-30	56.9000	56.9000	56.9000	56.9000	-0.245%	1	2,454	-97.100%
2026-01-29	61.5000	62.7000	57.0400	57.0400	+5.512%	85	2,453	-97.107%
2026-01-27	53.0300	54.4000	53.0300	54.0600	-3.996%	19	2,451	-96.948%
2026-01-23	54.5200	56.3100	53.9300	56.3100	+3.132%	38	2,444	-97.070%
2026-01-22	54.5000	54.6000	54.5000	54.6000	-18.919%	202	2,462	-96.978%
2026-01-20	66.0900	67.3400	62.5000	67.3400	+21.772%	19	2,468	-97.550%
2026-01-16	55.3000	55.3000	55.3000	55.3000	-2.863%	1	2,467	-97.016%
2026-01-15	56.9300	56.9300	56.9300	56.9300	-5.901%	50	2,467	-97.102%
2026-01-14	60.5000	60.5000	60.5000	60.5000	+8.637%	50	2,487	-97.273%
2026-01-13	55.5500	55.6900	55.1300	55.6900	+5.075%	46	2,512	-97.037%
2026-01-12	53.4000	53.4000	52.8900	53.0000	+0.760%	10	2,492	-96.887%
2026-01-09	53.3100	53.3100	52.6000	52.6000	-7.557%	6	2,492	-96.863%
2026-01-08	56.8200	57.3300	56.8200	56.9000	+1.336%	550	2,493	-97.100%
2026-01-07	56.1000	56.1500	56.1000	56.1500	-2.669%	2	2,195	-97.061%
2026-01-06	57.6900	57.6900	57.6900	57.6900	+0.540%	1	2,195	-97.140%
2026-01-05	57.3800	57.3800	57.3800	57.3800	-6.088%	6	2,198	-97.124%
2026-01-02	61.1000	61.1000	61.1000	61.1000	+2.482%	301	2,198	-97.300%
2025-12-31	59.6100	59.6200	59.6100	59.6200	+3.777%	2	1,982	-97.232%
2025-12-30	57.8000	57.8000	57.2000	57.4500	-2.792%	3	1,982	-97.128%
2025-12-29	59.1000	59.1000	59.1000	59.1000	+1.026%	101	1,983	-97.208%
2025-12-26	58.5000	58.5000	58.5000	58.5000	-2.010%	1	1,997	-97.179%
2025-12-22	59.7000	59.7000	59.7000	59.7000	-7.226%	4	1,996	-97.236%
2025-12-19	64.7800	64.7800	64.3500	64.3500	-9.302%	14	1,996	-97.436%
2025-12-17	70.9500	70.9500	70.9500	70.9500	-3.862%	1	1,988	-97.674%
2025-12-16	73.8000	73.8000	73.8000	73.8000	+1.934%	1	1,989	-97.764%
2025-12-15	72.4000	72.4000	72.4000	72.4000	+6.081%	4	1,988	-97.721%
2025-12-11	70.4000	70.4000	68.2500	68.2500	-5.901%	2	1,986	-97.582%
2025-12-05	71.6500	72.5300	70.9000	72.5300	-0.508%	13	1,887	-97.725%
2025-12-03	74.4500	74.4500	72.9000	72.9000	-2.735%	802	1,896	-97.737%
2025-12-02	75.6000	75.9000	74.9500	74.9500	-2.282%	717	1,098	-97.799%
2025-12-01	76.5300	76.7000	76.5200	76.7000	-13.820%	9	532	-97.849%
2025-11-24	89.0000	89.0000	89.0000	89.0000	-14.995%	143	532	-98.146%
2025-11-18	102.1000	108.0000	102.1000	104.7000	+17.377%	73	388	-98.424%
2025-11-14	88.7600	89.2000	88.7600	89.2000	+7.977%	4	332	-98.150%
2025-11-10	82.5500	82.6100	82.5500	82.6100	-13.912%	2	339	-98.003%
2025-11-07	95.9600	95.9600	95.9600	95.9600	+13.294%	1	340	-98.281%
2025-11-05	84.7000	84.7000	84.7000	84.7000	-5.511%	120	339	-98.052%
2025-11-04	89.5300	89.6400	89.5300	89.6400	+9.705%	21	252	-98.159%
2025-11-03	81.7100	81.7100	81.7100	81.7100	-1.554%	1	232	-97.981%
2025-10-31	82.8800	83.0000	82.8800	83.0000	-0.120%	2	232	-98.012%
2025-10-30	79.2400	83.1000	79.2400	83.1000	+5.927%	4	233	-98.014%
2025-10-29	78.4500	78.4500	78.4500	78.4500	+2.899%	1	234	-97.897%
2025-10-27	76.2400	76.2400	76.2400	76.2400	-4.819%	1	245	-97.836%
2025-10-24	80.1000	80.1000	80.1000	80.1000	-5.609%	1	245	-97.940%
2025-10-23	85.4900	85.4900	84.8600	84.8600	-6.952%	24	244	-98.056%
2025-10-22	94.9100	94.9100	91.2000	91.2000	+4.623%	35	238	-98.191%
2025-10-21	85.2800	87.1700	85.2800	87.1700	+0.265%	17	203	-98.107%
2025-10-20	87.6000	87.8500	86.9400	86.9400	-12.270%	24	187	-98.102%
2025-10-17	107.9000	107.9000	99.1000	99.1000	-1.589%	83	169	-98.335%
2025-10-15	91.3000	102.9600	91.3000	100.7000	+4.754%	7	145	-98.361%
2025-10-13	96.1300	96.1300	96.1300	96.1300	-6.379%	1	143	-98.284%
2025-10-10	86.5000	102.6800	86.5000	102.6800	+16.193%	70	142	-98.393%
2025-10-02	88.3700	88.3700	88.3700	88.3700	+1.110%	50	92	-98.133%
2025-09-30	88.2000	88.4000	87.2000	87.4000	-1.754%	55	67	-98.112%
2025-09-29	88.0000	89.0800	88.0000	88.9600	-7.237%	15	12	-98.145%
2025-09-24	95.9000	95.9000	95.9000	95.9000	+8.718%	1	4	-98.279%
2025-09-22	88.2800	88.2800	88.2100	88.2100	-0.463%	2	3	-98.129%
2025-09-19	88.5300	88.6200	88.5300	88.6200	0.000%	2	0	-98.138%

.dark-mode .nFjr6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFjr6T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5000SPX Oct 16 2026 5000.00 Put (SPX261016P05000000)option OPRA

SPX20261016P5000
SPX Oct 16 2026 5000.00 Put (SPX261016P05000000)
option OPRA