Dark

SPX20261016P5050
SPX Oct 16 2026 5050.00 Put (SPX261016P05050000)
option OPRA

EOD

Sep 9, 2026

1.57+26.613%(+0.33)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5300	1.5700	1.5300	1.5700	+26.613%	105	1,105	0.000%
2026-09-04	1.2400	1.2400	1.2400	1.2400	-4.615%	84	1,150	+26.613%
2026-09-03	1.3000	1.3000	1.3000	1.3000	-28.571%	4	1,150	+20.769%
2026-08-31	1.8200	1.8200	1.8200	1.8200	0.000%	1	1,150	-13.736%
2026-08-28	1.8200	1.8200	1.8200	1.8200	-44.512%	3	1,150	-13.736%
2026-08-18	3.2800	3.2800	3.2800	3.2800	+11.186%	10	1,153	-52.134%
2026-08-14	3.0000	3.0000	2.9500	2.9500	-2.318%	26	1,163	-46.780%
2026-08-13	3.0600	3.0600	3.0200	3.0200	-16.111%	13	1,189	-48.013%
2026-08-10	3.6000	3.6000	3.6000	3.6000	-31.298%	1	1,196	-56.389%
2026-08-04	5.2400	5.2400	5.2400	5.2400	-6.429%	10	1,187	-70.038%
2026-08-03	5.5900	5.7300	5.5900	5.6000	-20.000%	46	1,187	-71.964%
2026-07-31	9.0000	9.0000	7.0000	7.0000	-18.605%	21	1,203	-77.571%
2026-07-30	8.6000	8.6000	8.6000	8.6000	-2.273%	2	1,205	-81.744%
2026-07-28	8.7000	8.8000	8.7000	8.8000	-13.725%	57	1,203	-82.159%
2026-07-27	10.1000	10.2000	10.1000	10.2000	-2.857%	4	1,146	-84.608%
2026-07-24	10.7800	10.7800	10.5000	10.5000	-4.545%	74	1,144	-85.048%
2026-07-23	10.7800	11.2900	10.7400	11.0000	+18.280%	82	1,084	-85.727%
2026-07-22	9.1900	9.3000	9.0600	9.3000	+1.087%	52	1,019	-83.118%
2026-07-21	9.0000	9.2000	9.0000	9.2000	-14.019%	48	999	-82.935%
2026-07-20	10.7000	10.7000	10.7000	10.7000	-3.604%	1	998	-85.327%
2026-07-17	11.2000	11.3000	11.1000	11.1000	+18.085%	34	999	-85.856%
2026-07-16	8.4600	9.4000	8.4600	9.4000	+9.302%	90	965	-83.298%
2026-07-15	9.0200	9.0200	8.6000	8.6000	-8.511%	92	890	-81.744%
2026-07-14	9.4000	9.4000	9.4000	9.4000	-6.000%	1	843	-83.298%
2026-07-13	10.0000	10.0000	10.0000	10.0000	+1.010%	2	842	-84.300%
2026-07-09	9.9000	9.9000	9.9000	9.9000	-1.980%	1	840	-84.141%
2026-07-07	10.1000	10.1000	10.1000	10.1000	+1.000%	1	839	-84.455%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-17.355%	1	839	-84.300%
2026-07-02	12.1000	12.1000	12.1000	12.1000	+6.702%	87	799	-87.025%
2026-07-01	11.4100	11.4100	11.3400	11.3400	-3.077%	2	799	-86.155%
2026-06-30	11.7000	11.8000	11.7000	11.7000	-9.302%	87	798	-86.581%
2026-06-29	12.9000	12.9000	12.9000	12.9000	-12.838%	1	761	-87.829%
2026-06-18	14.6300	14.8900	14.5500	14.8000	+4.816%	78	730	-89.392%
2026-06-15	14.7900	14.7900	14.1200	14.1200	-39.033%	8	730	-88.881%
2026-06-10	23.0000	23.1600	23.0000	23.1600	+45.660%	2	730	-93.221%
2026-06-04	15.9000	15.9000	15.9000	15.9000	-7.072%	73	730	-90.126%
2026-06-01	17.3100	17.3400	17.0900	17.1100	+3.634%	14	730	-90.824%
2026-05-29	16.9600	16.9600	16.4900	16.5100	-29.444%	12	730	-90.491%
2026-05-20	24.8000	24.8000	23.4000	23.4000	-9.020%	21	732	-93.291%
2026-05-19	25.7200	25.7200	25.7200	25.7200	+6.281%	10	736	-93.896%
2026-05-14	24.2000	24.2000	24.2000	24.2000	-17.491%	4	736	-93.512%
2026-05-05	29.3000	29.3300	29.3000	29.3300	-7.593%	2	732	-94.647%
2026-05-04	29.3300	31.7800	29.3300	31.7400	+6.474%	6	732	-95.054%
2026-05-01	29.3000	29.8100	29.3000	29.8100	-6.140%	22	752	-94.733%
2026-04-30	31.6200	31.7600	31.6200	31.7600	-7.915%	2	752	-95.057%
2026-04-28	35.4400	35.4400	34.3100	34.4900	-1.090%	22	751	-95.448%
2026-04-27	35.4800	35.4800	34.8700	34.8700	-7.800%	99	753	-95.498%
2026-04-22	37.7900	37.8200	37.7900	37.8200	-8.426%	4	810	-95.849%
2026-04-21	41.3000	41.3000	41.3000	41.3000	+9.433%	11	799	-96.199%
2026-04-20	37.7400	37.7400	37.7400	37.7400	+6.041%	15	799	-95.840%
2026-04-17	35.5300	35.5900	35.5300	35.5900	-10.465%	4	784	-95.589%
2026-04-15	39.9300	40.0300	39.7500	39.7500	-0.774%	8	784	-96.050%
2026-04-14	40.4000	40.4000	40.0600	40.0600	-6.161%	38	782	-96.081%
2026-04-13	42.5800	42.6900	42.5500	42.6900	-7.175%	20	792	-96.322%
2026-04-10	46.4700	46.4700	45.9400	45.9900	-29.246%	16	802	-96.586%
2026-04-06	65.5400	65.5400	65.0000	65.0000	-6.069%	27	810	-97.585%
2026-04-02	75.7400	75.8800	69.1000	69.2000	-4.512%	4	807	-97.731%
2026-04-01	73.9600	73.9600	72.1200	72.4700	-18.619%	108	807	-97.834%
2026-03-31	89.0500	89.0500	89.0500	89.0500	-14.334%	6	796	-98.237%
2026-03-30	100.2500	104.0900	100.2500	103.9500	+7.132%	10	802	-98.490%
2026-03-27	99.1800	99.1800	97.0300	97.0300	+12.708%	32	802	-98.382%
2026-03-26	86.9300	87.1900	86.0900	86.0900	+7.224%	192	783	-98.176%
2026-03-24	85.0000	85.0000	80.2900	80.2900	+7.541%	35	725	-98.045%
2026-03-23	78.9200	79.8500	74.5300	74.6600	-15.904%	10	733	-97.897%
2026-03-19	88.7500	88.7800	88.7500	88.7800	+11.393%	2	738	-98.232%
2026-03-18	79.8000	79.8000	79.7000	79.7000	+14.216%	2	739	-98.030%
2026-03-16	69.8800	69.8800	69.7800	69.7800	-9.152%	4	739	-97.750%
2026-03-13	76.6300	76.8100	76.6300	76.8100	-0.065%	2	739	-97.956%
2026-03-12	79.8800	79.8800	76.8600	76.8600	+14.648%	26	739	-97.957%
2026-03-05	67.0800	67.0800	67.0400	67.0400	+5.144%	4	740	-97.658%
2026-02-23	64.7500	64.7500	63.7600	63.7600	+6.355%	7	738	-97.538%
2026-02-20	59.8800	59.9500	59.8800	59.9500	-2.457%	2	737	-97.381%
2026-02-18	61.9000	61.9000	61.4600	61.4600	+6.961%	2	736	-97.445%
2026-02-11	57.4100	57.4600	57.4100	57.4600	-10.804%	4	736	-97.268%
2026-02-05	66.8600	66.9200	64.4200	64.4200	+7.798%	58	734	-97.563%
2026-01-29	62.6500	62.7700	59.7600	59.7600	-0.300%	6	726	-97.373%
2026-01-28	59.9700	59.9700	59.9400	59.9400	+5.714%	2	724	-97.381%
2026-01-26	56.0000	56.7000	56.0000	56.7000	-2.911%	5	724	-97.231%
2026-01-16	58.7400	58.7400	58.4000	58.4000	-8.176%	4	719	-97.312%
2026-01-14	63.6000	63.6000	63.6000	63.6000	+7.980%	1	719	-97.531%
2026-01-13	58.1700	59.3000	58.1700	58.9000	+5.745%	23	697	-97.334%
2026-01-12	55.7000	55.7000	55.6000	55.7000	-4.997%	4	678	-97.181%
2026-01-06	58.7100	58.7100	58.6300	58.6300	-2.332%	2	677	-97.322%
2026-01-05	60.0300	60.0300	60.0300	60.0300	-1.283%	5	672	-97.385%
2025-12-26	60.7600	60.8100	60.7600	60.8100	-2.266%	2	672	-97.418%
2025-12-23	62.2300	62.2300	62.2200	62.2200	-0.766%	2	672	-97.477%
2025-12-22	63.6200	63.6600	62.1100	62.7000	-21.162%	5	671	-97.496%
2025-12-17	77.1800	79.5300	77.1100	79.5300	+5.899%	4	669	-98.026%
2025-12-15	75.1000	75.1000	75.1000	75.1000	+1.090%	2	673	-97.909%
2025-12-08	74.2900	74.2900	74.2900	74.2900	-3.919%	12	671	-97.887%
2025-12-01	79.0800	79.2000	77.3100	77.3200	-6.562%	24	671	-97.969%
2025-11-26	82.7500	82.7500	82.7500	82.7500	-14.470%	10	671	-98.103%
2025-11-24	96.7500	96.7500	96.7500	96.7500	-1.255%	10	671	-98.377%
2025-11-07	98.5600	98.5600	97.9800	97.9800	+7.505%	2	661	-98.398%
2025-11-04	91.6500	91.6500	90.9100	91.1400	+3.604%	8	661	-98.277%
2025-10-31	83.4400	87.9700	83.4400	87.9700	+1.735%	4	658	-98.215%
2025-10-30	86.0400	86.4700	86.0400	86.4700	+8.932%	2	656	-98.184%
2025-10-27	79.3800	79.3800	79.3800	79.3800	-4.477%	1	656	-98.022%
2025-10-24	83.1000	83.1000	83.1000	83.1000	-11.596%	1	656	-98.111%
2025-10-22	93.1000	94.0000	93.1000	94.0000	+4.375%	2	27	-98.330%
2025-10-21	91.8000	91.8000	90.0600	90.0600	-9.769%	26	26	-98.257%
2025-10-14	99.8000	99.8100	99.8000	99.8100	0.000%	2	1	-98.427%

.dark-mode .jfWFW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfWFW3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5050SPX Oct 16 2026 5050.00 Put (SPX261016P05050000)option OPRA

SPX20261016P5050
SPX Oct 16 2026 5050.00 Put (SPX261016P05050000)
option OPRA