Dark

SPX20261016P5150
SPX Oct 16 2026 5150.00 Put (SPX261016P05150000)
option OPRA

EOD

Sep 10, 2026

2.23+53.793%(+0.78)1,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2300	2.2300	2.2300	2.2300	+53.793%	1,901	3,523	0.000%
2026-09-03	1.6500	1.6500	1.4500	1.4500	-31.604%	7	4,693	+53.793%
2026-09-01	2.1200	2.1200	2.1200	2.1200	+1.435%	4	4,693	+5.189%
2026-08-27	2.0900	2.0900	2.0900	2.0900	-14.694%	1	4,689	+6.699%
2026-08-26	2.4500	2.4500	2.4500	2.4500	-13.121%	1	4,689	-8.980%
2026-08-25	2.7900	2.8200	2.7900	2.8200	-18.732%	5	4,688	-20.922%
2026-08-20	3.4700	3.5000	3.4000	3.4700	+11.576%	109	4,588	-35.735%
2026-08-19	3.1100	3.1100	3.1100	3.1100	-4.012%	1	4,652	-28.296%
2026-08-14	3.2400	3.2400	3.2400	3.2400	-1.818%	26	4,652	-31.173%
2026-08-13	3.3900	3.4000	3.3000	3.3000	-8.333%	48	4,678	-32.424%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-20.530%	14	4,677	-38.056%
2026-08-07	4.5300	4.5300	4.5300	4.5300	-10.297%	2	4,677	-50.773%
2026-08-05	5.1000	5.1500	5.0500	5.0500	-10.777%	34	4,676	-55.842%
2026-08-04	5.6600	5.6600	5.6600	5.6600	-7.213%	5	4,657	-60.601%
2026-08-03	6.2000	6.2000	6.1000	6.1000	-20.779%	30	4,657	-63.443%
2026-07-31	8.9000	9.9000	7.7000	7.7000	-14.444%	38	4,659	-71.039%
2026-07-30	9.6600	9.6600	9.0000	9.0000	-22.010%	1,063	4,681	-75.222%
2026-07-29	10.9900	11.5400	10.9900	11.5400	+7.850%	810	3,886	-80.676%
2026-07-27	10.6000	10.7000	10.6000	10.7000	+4.902%	58	3,116	-79.159%
2026-07-24	11.6500	11.6500	10.2000	10.2000	-16.187%	5	3,058	-78.137%
2026-07-23	11.9000	12.1700	11.8900	12.1700	+19.314%	28	3,053	-81.676%
2026-07-22	10.0100	10.2000	9.9100	10.2000	+0.990%	61	2,105	-78.137%
2026-07-21	10.2900	10.4200	9.8900	10.1000	-13.749%	173	2,085	-77.921%
2026-07-20	10.7000	11.8000	10.6900	11.7100	-4.016%	152	1,934	-80.956%
2026-07-17	12.8000	12.8000	11.7000	12.2000	+20.792%	2,041	1,869	-81.721%
2026-07-16	10.0000	10.1000	10.0000	10.1000	+6.316%	90	1,048	-77.921%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-5.941%	1	1,056	-76.526%
2026-07-14	10.1000	10.1000	10.1000	10.1000	0.000%	2	1,055	-77.921%
2026-07-13	10.1000	10.1000	10.1000	10.1000	+5.208%	3	1,053	-77.921%
2026-07-10	10.0000	10.0000	9.6000	9.6000	-17.949%	47	1,053	-76.771%
2026-07-08	11.7000	11.8000	11.7000	11.7000	+0.343%	260	1,040	-80.940%
2026-07-07	11.6600	11.6600	11.6600	11.6600	+6.972%	1	859	-80.875%
2026-07-06	10.9000	10.9000	10.8000	10.9000	-22.695%	89	858	-79.541%
2026-06-29	14.1000	14.1000	14.1000	14.1000	-18.872%	1	781	-84.184%
2026-06-24	17.4500	17.4500	17.3800	17.3800	-2.085%	502	577	-87.169%
2026-06-23	17.7500	17.7500	17.7500	17.7500	+9.703%	6	689	-87.437%
2026-06-22	16.1800	16.1800	16.1800	16.1800	-2.764%	5	689	-86.218%
2026-06-18	16.7700	16.7700	16.6400	16.6400	-23.070%	2	684	-86.599%
2026-06-09	21.6300	21.6300	21.6300	21.6300	+24.310%	8	684	-89.690%
2026-06-04	17.4000	17.4000	17.4000	17.4000	-7.002%	77	684	-87.184%
2026-06-01	18.7100	18.7400	18.7100	18.7100	-11.745%	28	684	-88.081%
2026-05-26	21.3400	21.3400	21.2000	21.2000	-17.510%	14	684	-89.481%
2026-05-20	26.9300	26.9300	25.7000	25.7000	-8.050%	19	684	-91.323%
2026-05-19	27.9500	27.9500	27.9500	27.9500	-0.534%	18	684	-92.021%
2026-05-13	28.1000	28.1000	28.1000	28.1000	+0.107%	1	684	-92.064%
2026-05-08	28.0400	28.0700	28.0400	28.0700	-2.602%	2	683	-92.056%
2026-05-07	28.9000	28.9000	28.8200	28.8200	-0.962%	2	683	-92.262%
2026-05-06	29.1000	29.1000	29.1000	29.1000	-10.185%	5	687	-92.337%
2026-05-05	31.8300	32.4000	31.8300	32.4000	-5.814%	8	684	-93.117%
2026-05-04	34.6400	34.6400	34.4000	34.4000	+5.392%	9	682	-93.517%
2026-05-01	31.8300	32.6400	31.6600	32.6400	-4.506%	20	689	-93.168%
2026-04-30	36.0000	36.0800	33.8600	34.1800	-8.118%	21	689	-93.476%
2026-04-29	36.2000	37.2000	36.1600	37.2000	+0.243%	527	681	-94.005%
2026-04-28	37.6300	37.9200	37.1100	37.1100	-8.461%	32	179	-93.991%
2026-04-22	40.5600	40.5600	40.5400	40.5400	-5.325%	4	170	-94.499%
2026-04-21	42.6600	42.8200	42.6600	42.8200	+5.755%	4	168	-94.792%
2026-04-20	40.5300	40.5300	40.4900	40.4900	+3.028%	4	166	-94.492%
2026-04-17	39.1000	39.3000	38.6000	39.3000	-10.335%	12	166	-94.326%
2026-04-16	43.7900	43.8300	43.7900	43.8300	+0.689%	4	162	-94.912%
2026-04-15	43.5600	43.5600	43.5300	43.5300	-0.343%	2	162	-94.877%
2026-04-14	43.2200	43.7400	43.2200	43.6800	-14.621%	6	162	-94.895%
2026-04-13	51.2600	51.2600	51.1100	51.1600	-2.552%	12	162	-95.641%
2026-04-10	50.5500	52.5000	50.5500	52.5000	+1.351%	5	162	-95.752%
2026-04-09	51.8300	51.9200	51.8000	51.8000	-7.035%	4	159	-95.695%
2026-04-08	55.2100	57.4100	55.2100	55.7200	-22.450%	7	159	-95.998%
2026-04-06	71.8600	71.8600	71.8500	71.8500	-7.050%	4	158	-96.896%
2026-04-02	79.1000	80.8000	77.1000	77.3000	-13.949%	107	90	-97.115%
2026-03-31	100.7800	100.7800	89.4100	89.8300	-17.888%	9	90	-97.518%
2026-03-30	108.8400	109.4100	108.8400	109.4000	-6.151%	4	92	-97.962%
2026-03-27	115.5100	116.5700	115.5100	116.5700	+18.949%	5	90	-98.087%
2026-03-26	98.0000	98.0000	98.0000	98.0000	+6.522%	5	88	-97.724%
2026-03-19	92.0000	92.0000	92.0000	92.0000	+5.263%	22	87	-97.576%
2026-03-18	78.5100	87.4000	78.5100	87.4000	+16.332%	29	66	-97.449%
2026-03-17	75.1300	75.1300	75.1300	75.1300	-15.651%	1	54	-97.032%
2026-03-13	89.5500	89.5500	89.0700	89.0700	-0.235%	2	53	-97.496%
2026-03-09	97.4900	98.0900	89.2800	89.2800	+34.195%	4	53	-97.502%
2026-03-04	67.2300	67.2300	66.4900	66.5300	+1.002%	6	51	-96.648%
2026-02-23	65.6500	65.8700	65.6500	65.8700	+0.473%	2	51	-96.615%
2026-02-20	65.6000	65.6000	65.5600	65.5600	+2.791%	2	51	-96.599%
2026-02-18	63.8100	63.8100	63.7800	63.7800	-7.297%	2	51	-96.504%
2026-02-17	72.7100	72.9600	68.8000	68.8000	-1.433%	3	52	-96.759%
2026-02-12	69.8000	69.8000	69.8000	69.8000	-1.773%	1	50	-96.805%
2026-02-05	71.2000	71.2000	71.0600	71.0600	+6.377%	2	50	-96.862%
2026-01-30	64.8600	66.8000	64.8600	66.8000	+0.693%	4	50	-96.662%
2026-01-29	70.5700	70.5700	65.5300	66.3400	-8.874%	5	50	-96.639%
2026-01-20	72.8000	72.8000	72.8000	72.8000	+5.202%	1	49	-96.937%
2026-01-14	68.6000	69.2000	68.6000	69.2000	+10.755%	3	49	-96.777%
2026-01-13	62.4600	62.4800	62.4600	62.4800	+2.932%	2	47	-96.431%
2026-01-12	61.7200	61.7200	60.7000	60.7000	-8.211%	4	47	-96.326%
2026-01-06	66.0100	66.1300	66.0100	66.1300	-0.973%	2	46	-96.628%
2025-12-31	66.7300	66.7800	66.7300	66.7800	+1.721%	2	46	-96.661%
2025-12-26	65.6500	65.6500	65.6500	65.6500	-3.598%	2	46	-96.603%
2025-12-22	67.7700	68.1000	67.7500	68.1000	-20.267%	5	45	-96.725%
2025-12-17	85.4100	85.4100	85.4100	85.4100	+2.251%	2	46	-97.389%
2025-12-09	83.3900	83.5300	83.3900	83.5300	-0.831%	2	47	-97.330%
2025-12-08	83.9000	84.2300	83.9000	84.2300	-27.631%	2	46	-97.352%
2025-11-18	116.3200	116.3900	116.3200	116.3900	+24.628%	2	45	-98.084%
2025-11-10	93.3900	93.3900	93.3900	93.3900	-12.335%	3	44	-97.612%
2025-11-06	106.5900	106.5900	106.5300	106.5300	+12.042%	40	44	-97.907%
2025-11-03	94.3400	95.0800	94.3400	95.0800	+3.337%	2	24	-97.655%
2025-10-30	91.5600	92.0100	91.5600	92.0100	+5.238%	2	24	-97.576%
2025-10-27	87.4300	87.4300	87.4300	87.4300	-9.012%	3	21	-97.449%
2025-10-23	96.1900	96.1900	96.0900	96.0900	-5.978%	4	21	-97.679%
2025-10-22	101.9000	102.2000	101.8000	102.2000	-6.204%	20	21	-97.818%
2025-10-16	109.0300	109.0300	108.9600	108.9600	-7.007%	2	2	-97.953%
2025-10-10	117.1600	117.1700	117.1600	117.1700	+16.692%	2	2	-98.097%
2025-10-08	100.4100	100.4100	100.4100	100.4100	0.000%	1	1	-97.779%

.dark-mode .mT14Z7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mT14Z7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5150SPX Oct 16 2026 5150.00 Put (SPX261016P05150000)option OPRA

SPX20261016P5150
SPX Oct 16 2026 5150.00 Put (SPX261016P05150000)
option OPRA