Dark

SPX20261016P5125
SPX Oct 16 2026 5125.00 Put (SPX261016P05125000)
option OPRA

EOD

Sep 9, 2026

1.80+33.333%(+0.45)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8000	1.8000	1.8000	1.8000	+33.333%	54	1,909	0.000%
2026-09-03	1.3500	1.3500	1.3500	1.3500	-37.209%	3	1,909	+33.333%
2026-08-31	2.1500	2.1500	2.1500	2.1500	-33.437%	50	1,909	-16.279%
2026-08-19	3.3000	3.3000	3.2200	3.2300	-12.703%	16	1,909	-44.272%
2026-08-18	3.5800	3.7000	3.5800	3.7000	+15.625%	54	1,922	-51.351%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,944	-43.750%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-31.298%	13	1,943	-50.000%
2026-08-04	5.2300	5.3400	5.2000	5.2400	-12.667%	70	1,934	-65.649%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-37.500%	23	1,893	-70.000%
2026-07-31	9.6000	9.6000	9.6000	9.6000	+14.286%	3	1,895	-81.250%
2026-07-30	8.4000	8.4000	8.4000	8.4000	-26.316%	12	1,898	-78.571%
2026-07-29	11.4000	11.4000	11.4000	11.4000	+4.587%	1,000	1,886	-84.211%
2026-07-27	10.3000	10.9300	10.3000	10.9000	-4.386%	7	1,579	-83.486%
2026-07-24	10.1000	11.4000	10.1000	11.4000	-3.390%	4	1,583	-84.211%
2026-07-23	11.8000	11.8000	11.8000	11.8000	+18.000%	8	1,579	-84.746%
2026-07-22	10.0000	10.0000	10.0000	10.0000	+2.041%	1	1,579	-82.000%
2026-07-21	9.8000	9.8000	9.8000	9.8000	-19.672%	1	1,579	-81.633%
2026-07-17	11.7000	12.2000	11.7000	12.2000	+23.108%	12	1,579	-85.246%
2026-07-16	9.1900	10.0000	9.1900	9.9100	+6.559%	6	1,575	-81.837%
2026-07-15	9.4000	9.9000	9.3000	9.3000	-13.084%	6	1,578	-80.645%
2026-07-13	9.8000	10.7000	9.8000	10.7000	+13.830%	10	1,583	-83.178%
2026-07-10	10.0000	10.0000	9.4000	9.4000	-10.476%	3	1,586	-80.851%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-5.914%	1	1,584	-82.857%
2026-07-07	10.8000	11.3100	10.7200	11.1600	+5.283%	13	1,584	-83.871%
2026-07-06	10.9000	10.9000	10.6000	10.6000	-14.309%	6	1,582	-83.019%
2026-07-02	12.3700	12.3700	12.3700	12.3700	-10.362%	2	1,579	-85.449%
2026-06-29	13.8000	13.8000	13.8000	13.8000	-15.233%	1	1,579	-86.957%
2026-06-26	16.3100	16.3100	16.2800	16.2800	+5.372%	2	1,579	-88.943%
2026-06-22	15.5000	15.5000	15.4500	15.4500	+2.794%	1,050	1,686	-88.350%
2026-06-15	15.0300	15.0300	15.0300	15.0300	-22.326%	750	2,144	-88.024%
2026-06-12	19.3500	19.3500	19.3500	19.3500	-1.777%	6	2,144	-90.698%
2026-06-08	18.7400	19.7000	18.7400	19.7000	+15.882%	4	2,144	-90.863%
2026-06-04	16.9000	17.0000	16.9000	17.0000	-5.503%	17	2,142	-89.412%
2026-06-01	17.9900	17.9900	17.9900	17.9900	-13.634%	600	2,140	-89.994%
2026-05-27	20.8300	20.8300	20.8300	20.8300	-0.810%	1	2,740	-91.359%
2026-05-26	20.5000	21.0000	20.5000	21.0000	-7.080%	5	2,740	-91.429%
2026-05-22	22.3000	22.6000	22.3000	22.6000	-8.502%	2	2,737	-92.035%
2026-05-20	25.2500	25.2700	24.7000	24.7000	-10.182%	3	2,737	-92.713%
2026-05-13	27.5000	27.5000	27.5000	27.5000	-0.181%	1	2,738	-93.455%
2026-05-12	29.5000	29.5000	27.5500	27.5500	-12.345%	45	2,738	-93.466%
2026-05-05	31.4500	31.4500	31.4300	31.4300	-6.736%	2	2,738	-94.273%
2026-05-04	31.5400	34.0000	31.0000	33.7000	+7.875%	23	2,738	-94.659%
2026-05-01	31.1900	31.2400	31.1900	31.2400	-11.950%	2	2,728	-94.238%
2026-04-29	35.4800	35.4800	35.4800	35.4800	-2.634%	2	2,728	-94.927%
2026-04-28	36.9500	36.9700	36.4400	36.4400	-1.220%	6	2,728	-95.060%
2026-04-27	36.7900	36.8900	36.7900	36.8900	-1.364%	2,615	2,730	-95.121%
2026-04-24	37.4000	37.4000	37.4000	37.4000	-9.923%	1	164	-95.187%
2026-04-21	41.5200	41.5200	41.5200	41.5200	+10.868%	1	164	-95.665%
2026-04-17	38.3000	38.3000	37.4500	37.4500	-7.531%	12	164	-95.194%
2026-04-16	41.9700	41.9700	40.5000	40.5000	-6.467%	8	165	-95.556%
2026-04-14	42.3100	43.3000	42.2400	43.3000	-12.525%	36	165	-95.843%
2026-04-10	49.4500	49.5000	49.4500	49.5000	-2.309%	2	172	-96.364%
2026-04-09	51.3000	51.3000	50.6700	50.6700	-28.240%	2	170	-96.448%
2026-04-06	70.6100	70.6100	70.6100	70.6100	-4.193%	7	170	-97.451%
2026-04-02	73.9000	74.0000	73.7000	73.7000	-6.115%	31	181	-97.558%
2026-04-01	78.5000	78.5000	78.5000	78.5000	-17.741%	5	181	-97.707%
2026-03-31	96.1200	96.1200	95.4300	95.4300	+0.558%	2	181	-98.114%
2026-03-26	89.0000	95.4000	89.0000	94.9000	+14.159%	83	181	-98.103%
2026-03-24	83.2200	83.2200	83.1300	83.1300	+7.486%	2	129	-97.835%
2026-03-23	77.0000	77.3400	77.0000	77.3400	-10.899%	2	128	-97.673%
2026-03-18	76.6100	86.8000	76.6100	86.8000	+23.051%	16	129	-97.926%
2026-03-17	70.5400	70.5400	70.5400	70.5400	-21.184%	30	128	-97.448%
2026-03-13	89.5000	89.5000	89.5000	89.5000	+4.009%	2	98	-97.989%
2026-03-12	81.4400	86.0500	81.3800	86.0500	+14.276%	59	101	-97.908%
2026-03-10	75.3000	75.3000	75.3000	75.3000	-14.071%	5	74	-97.610%
2026-03-09	94.6400	95.3200	87.6300	87.6300	+24.210%	9	69	-97.946%
2026-03-05	68.0000	70.5500	68.0000	70.5500	+10.928%	8	70	-97.449%
2026-02-24	63.6000	63.6000	63.6000	63.6000	-8.119%	1	69	-97.170%
2026-02-17	69.2800	69.2800	69.2200	69.2200	+4.831%	2	69	-97.400%
2026-02-13	65.8500	66.3400	65.8500	66.0300	-5.940%	10	68	-97.274%
2026-02-12	70.2000	70.2000	70.2000	70.2000	+10.187%	1	68	-97.436%
2026-02-06	64.6700	64.6700	63.7100	63.7100	-2.105%	4	68	-97.175%
2026-01-30	65.0800	65.0800	65.0800	65.0800	+1.799%	1	69	-97.234%
2026-01-29	69.1000	69.9000	63.9300	63.9300	+5.844%	4	70	-97.184%
2026-01-26	59.7000	60.4000	59.7000	60.4000	+0.533%	3	69	-97.020%
2026-01-23	60.0500	60.0800	60.0500	60.0800	-3.222%	6	67	-97.004%
2026-01-16	62.0800	62.0800	62.0800	62.0800	-1.927%	2	68	-97.101%
2026-01-13	63.0000	63.3000	63.0000	63.3000	+6.566%	3	68	-97.156%
2026-01-12	59.5000	59.5000	59.4000	59.4000	-8.910%	3	67	-96.970%
2025-12-23	65.2300	65.2300	65.2100	65.2100	-2.380%	2	65	-97.240%
2025-12-22	66.9000	66.9000	66.8000	66.8000	-16.812%	8	65	-97.305%
2025-12-18	76.7000	80.3000	76.7000	80.3000	-4.234%	2	63	-97.758%
2025-12-17	83.9000	84.1000	83.8500	83.8500	+2.883%	4	63	-97.853%
2025-12-08	80.1800	81.5000	80.1800	81.5000	-0.464%	23	64	-97.791%
2025-12-03	81.8900	81.8900	81.8800	81.8800	-1.975%	2	45	-97.802%
2025-12-02	83.5300	83.5300	83.5300	83.5300	-27.264%	1	45	-97.845%
2025-11-19	114.8600	114.8600	114.8400	114.8400	+11.701%	6	44	-98.433%
2025-11-06	102.7500	102.8100	102.7500	102.8100	+14.233%	4	44	-98.249%
2025-11-05	93.9000	93.9000	89.7000	90.0000	-4.010%	7	44	-98.000%
2025-10-31	92.5200	93.7600	92.5200	93.7600	+5.944%	9	39	-98.080%
2025-10-24	88.9000	88.9000	88.0000	88.5000	-16.352%	5	32	-97.966%
2025-10-22	98.4000	105.8000	98.4000	105.8000	-1.186%	25	27	-98.299%
2025-10-13	107.0700	107.0700	107.0700	107.0700	+2.656%	1	2	-98.319%
2025-09-25	104.3000	104.3000	104.3000	104.3000	0.000%	1	1	-98.274%

.dark-mode .VqtRs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqtRs0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5125SPX Oct 16 2026 5125.00 Put (SPX261016P05125000)option OPRA

SPX20261016P5125
SPX Oct 16 2026 5125.00 Put (SPX261016P05125000)
option OPRA