Dark

SPX20261016P5200
SPX Oct 16 2026 5200.00 Put (SPX261016P05200000)
option OPRA

EOD

Sep 10, 2026

2.32+27.473%(+0.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3200	2.3200	2.3200	2.3200	+27.473%	30	5,142	0.000%
2026-09-09	1.8200	1.8200	1.8200	1.8200	+14.465%	80	5,142	+27.473%
2026-09-04	1.4500	1.5900	1.4500	1.5900	+9.655%	41	5,142	+45.912%
2026-09-03	1.8000	1.8000	1.4500	1.4500	-28.922%	10	5,142	+60.000%
2026-09-02	2.0400	2.0400	2.0400	2.0400	-16.735%	150	5,144	+13.725%
2026-09-01	2.4500	2.4500	2.4500	2.4500	+7.930%	3	5,024	-5.306%
2026-08-31	2.3500	2.3500	2.2700	2.2700	-1.304%	52	5,024	+2.203%
2026-08-27	2.3000	2.3000	2.3000	2.3000	-10.506%	3	4,976	+0.870%
2026-08-26	2.5700	2.5700	2.5700	2.5700	-12.287%	50	4,976	-9.728%
2026-08-25	2.9300	2.9300	2.9300	2.9300	-6.090%	2	4,976	-20.819%
2026-08-24	3.2400	3.2400	3.1000	3.1200	-0.952%	151	4,976	-25.641%
2026-08-21	3.3200	3.3200	3.1500	3.1500	-10.000%	137	4,960	-26.349%
2026-08-19	3.4000	3.5000	3.4000	3.5000	-10.256%	12	5,023	-33.714%
2026-08-18	3.9000	3.9000	3.9000	3.9000	+8.333%	20	5,012	-40.513%
2026-08-17	3.6000	3.6000	3.6000	3.6000	+4.651%	40	5,002	-35.556%
2026-08-14	3.4100	3.4400	3.4100	3.4400	-4.972%	27	4,993	-32.558%
2026-08-13	3.6200	3.6200	3.6200	3.6200	-4.737%	76	5,016	-35.912%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-12.644%	46	5,054	-38.947%
2026-08-11	4.3500	4.3500	4.3500	4.3500	0.000%	2	4,955	-46.667%
2026-08-10	4.3000	4.3500	4.3000	4.3500	-8.034%	11	4,952	-46.667%
2026-08-07	4.6800	4.7300	4.6800	4.7300	-7.255%	53	4,942	-50.951%
2026-08-06	5.2500	5.2500	4.8300	5.1000	+2.000%	164	4,892	-54.510%
2026-08-05	5.0700	5.1500	4.9900	5.0000	-12.434%	46	4,804	-53.600%
2026-08-04	5.7100	5.7100	5.7100	5.7100	-12.154%	76	4,774	-59.370%
2026-08-03	6.7000	6.9000	6.5000	6.5000	-17.722%	60	4,780	-64.308%
2026-07-31	9.1000	9.3000	7.9000	7.9000	-23.301%	23	4,788	-70.633%
2026-07-30	10.3000	10.3000	10.3000	10.3000	-21.970%	1	4,781	-77.476%
2026-07-29	11.9400	13.2000	11.0000	13.2000	+31.343%	703	4,779	-82.424%
2026-07-28	10.1000	10.2000	10.0000	10.0500	-13.362%	156	4,466	-76.915%
2026-07-27	10.0900	11.6000	10.0900	11.6000	-4.132%	47	4,387	-80.000%
2026-07-24	12.4700	12.4700	12.1000	12.1000	-2.419%	29	4,342	-80.826%
2026-07-23	12.3000	13.5000	12.2900	12.4000	+15.888%	69	4,314	-81.290%
2026-07-22	10.4500	10.7000	10.3800	10.7000	+4.902%	49	4,267	-78.318%
2026-07-21	10.4000	10.4000	10.2000	10.2000	-17.073%	3	4,255	-77.255%
2026-07-20	11.5500	12.3000	11.5500	12.3000	-3.150%	4	4,258	-81.138%
2026-07-17	12.6100	12.9000	11.9500	12.7000	+31.470%	2,859	4,256	-81.732%
2026-07-16	9.6600	9.6600	9.6600	9.6600	-2.424%	2	1,757	-75.983%
2026-07-15	10.6000	10.6000	9.9000	9.9000	-13.158%	3	1,757	-76.566%
2026-07-13	11.4000	11.4000	11.4000	11.4000	+10.680%	1	1,755	-79.649%
2026-07-10	10.3000	10.3000	10.3000	10.3000	-8.036%	1	1,756	-77.476%
2026-07-09	11.4500	11.4500	11.2000	11.2000	-5.882%	12	1,755	-79.286%
2026-07-07	11.5000	11.9000	11.5000	11.9000	+5.310%	45	1,762	-80.504%
2026-07-06	11.7000	11.7000	11.3000	11.3000	-18.116%	6	1,718	-79.469%
2026-07-02	13.8000	13.8000	13.8000	13.8000	+4.545%	1	1,711	-83.188%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-15.977%	1	1,711	-82.424%
2026-06-29	15.7100	15.7100	15.7100	15.7100	-11.343%	1	1,710	-85.232%
2026-06-25	17.7200	17.7200	17.7200	17.7200	-4.885%	58	1,709	-86.907%
2026-06-24	18.6300	18.6300	18.6300	18.6300	+13.390%	16	1,738	-87.547%
2026-06-22	16.4400	16.4400	16.4300	16.4300	-5.575%	6	1,722	-85.879%
2026-06-18	17.4000	17.4000	17.4000	17.4000	+5.072%	1	1,718	-86.667%
2026-06-15	16.5600	16.5600	16.5400	16.5600	-37.604%	32	1,718	-85.990%
2026-06-09	26.4500	26.6200	26.4500	26.5400	+23.787%	12	1,718	-91.258%
2026-06-08	21.2400	21.4400	21.2400	21.4400	+6.086%	2	1,716	-89.179%
2026-06-03	20.2100	20.2100	20.2100	20.2100	+7.158%	1	1,716	-88.521%
2026-06-01	18.8600	18.8600	18.8600	18.8600	-5.653%	3	1,716	-87.699%
2026-05-28	19.9900	19.9900	19.9900	19.9900	-28.119%	8	1,716	-88.394%
2026-05-20	28.0800	28.0800	27.8100	27.8100	-4.367%	18	1,716	-91.658%
2026-05-19	29.0800	29.0800	29.0800	29.0800	+6.833%	9	1,699	-92.022%
2026-05-14	27.2200	27.2200	27.2200	27.2200	-6.781%	2	1,699	-91.477%
2026-05-13	29.2000	29.2000	29.2000	29.2000	+0.690%	1	1,699	-92.055%
2026-05-11	29.0000	29.0000	29.0000	29.0000	-4.762%	1	1,699	-92.000%
2026-05-06	30.7000	30.7000	30.4500	30.4500	-10.097%	102	1,697	-92.381%
2026-05-05	33.7500	33.9000	33.7200	33.8700	-6.694%	10	1,694	-93.150%
2026-05-04	34.4800	36.3000	32.9300	36.3000	+7.779%	20	1,694	-93.609%
2026-05-01	33.1100	33.8600	33.0600	33.6800	-5.658%	12	1,689	-93.112%
2026-04-30	37.6000	37.7000	35.7000	35.7000	-6.764%	10	1,689	-93.501%
2026-04-29	38.3500	38.3800	37.6800	38.2900	-1.441%	36	1,689	-93.941%
2026-04-27	39.6700	39.7500	38.8500	38.8500	-3.117%	457	1,691	-94.028%
2026-04-24	40.4200	40.4200	40.1000	40.1000	-5.869%	5	1,463	-94.214%
2026-04-23	42.6300	46.8000	42.6000	42.6000	+1.525%	44	1,463	-94.554%
2026-04-22	41.8400	42.6100	41.7600	41.9600	-0.285%	8	1,480	-94.471%
2026-04-20	41.8200	42.0800	41.8200	42.0800	+3.289%	4	1,480	-94.487%
2026-04-17	41.0000	41.5000	40.2000	40.7400	-5.541%	23	1,482	-94.305%
2026-04-16	46.1100	46.2000	43.1300	43.1300	-5.624%	16	1,490	-94.621%
2026-04-14	45.1000	45.7000	45.1000	45.7000	-15.496%	10	1,479	-94.923%
2026-04-10	54.0800	54.0800	54.0800	54.0800	+0.148%	102	1,479	-95.710%
2026-04-09	59.6000	59.7000	54.0000	54.0000	-11.475%	15	1,538	-95.704%
2026-04-08	57.5000	61.0000	57.5000	61.0000	-19.525%	78	1,542	-96.197%
2026-04-06	75.3000	75.8000	75.3000	75.8000	-8.520%	13	1,542	-96.939%
2026-04-02	94.3900	94.3900	81.4000	82.8600	-2.172%	112	1,439	-97.200%
2026-04-01	83.9000	84.7000	83.9000	84.7000	-19.118%	6	1,439	-97.261%
2026-03-31	105.0600	105.0600	104.7200	104.7200	-14.164%	102	1,443	-97.785%
2026-03-30	111.8000	122.0000	111.8000	122.0000	+21.212%	8	1,443	-98.098%
2026-03-26	94.6000	100.8000	94.6000	100.6500	+19.098%	5	1,435	-97.695%
2026-03-25	84.5100	84.5100	84.5100	84.5100	-9.808%	3	1,435	-97.255%
2026-03-24	93.7000	93.7000	93.7000	93.7000	+6.477%	16	1,435	-97.524%
2026-03-23	85.3500	88.0000	83.4000	88.0000	-18.063%	158	1,435	-97.364%
2026-03-20	97.5000	107.4000	94.4000	107.4000	+23.875%	3	1,286	-97.840%
2026-03-19	102.2400	102.4200	86.7000	86.7000	-5.349%	69	1,285	-97.324%
2026-03-18	84.9100	91.6000	84.9100	91.6000	+17.316%	13	1,287	-97.467%
2026-03-17	76.4600	79.2600	76.4600	78.0800	-7.014%	16	1,287	-97.029%
2026-03-16	83.5000	84.0800	83.5000	83.9700	-11.573%	5	1,287	-97.237%
2026-03-13	95.5000	95.5000	94.9600	94.9600	+26.664%	3	1,288	-97.557%
2026-03-10	74.8700	74.9700	74.7000	74.9700	-21.514%	932	1,292	-96.905%
2026-03-09	95.5200	95.5200	95.5200	95.5200	+39.731%	1	502	-97.571%
2026-03-04	68.2600	68.3600	68.2600	68.3600	-21.317%	4	410	-96.606%
2026-03-03	86.8800	86.8800	86.8800	86.8800	+26.814%	1	408	-97.330%
2026-03-02	67.8800	68.5100	67.8800	68.5100	+3.803%	34	407	-96.614%
2026-02-26	68.3800	69.4000	66.0000	66.0000	-3.804%	5	408	-96.485%
2026-02-24	68.5300	68.6100	68.5300	68.6100	-6.014%	2	407	-96.619%
2026-02-23	73.0000	73.0000	73.0000	73.0000	+8.712%	1	407	-96.822%
2026-02-20	67.1500	67.1500	67.1500	67.1500	-10.467%	4	407	-96.545%
2026-02-19	73.2400	75.0000	73.2400	75.0000	+12.646%	13	411	-96.907%
2026-02-18	66.7500	66.8100	66.5800	66.5800	-5.305%	3	410	-96.515%
2026-02-17	79.0700	80.0000	70.3100	70.3100	+0.085%	15	412	-96.700%
2026-02-13	70.2500	70.2500	70.2500	70.2500	-6.458%	1	405	-96.698%
2026-02-12	75.0000	75.1000	75.0000	75.1000	+15.824%	102	405	-96.911%
2026-02-11	64.7800	64.8400	64.7800	64.8400	-0.476%	4	404	-96.422%
2026-02-10	62.7100	65.1500	62.7100	65.1500	+2.116%	9	404	-96.439%
2026-02-09	64.1600	64.1600	63.8000	63.8000	-14.016%	3	399	-96.364%
2026-02-05	80.1000	80.1000	74.2000	74.2000	-0.376%	3	399	-96.873%
2026-02-04	74.5800	74.5800	74.4800	74.4800	+4.990%	2	397	-96.885%
2026-02-03	70.3300	71.0500	70.3300	70.9400	+12.603%	5	396	-96.730%
2026-02-02	64.1600	64.1600	63.0000	63.0000	-9.703%	102	392	-96.317%
2026-01-30	69.1700	69.7700	69.1700	69.7700	+3.501%	3	292	-96.675%
2026-01-29	73.3000	75.4000	67.4000	67.4100	+0.163%	10	292	-96.558%
2026-01-28	67.3000	67.3000	67.3000	67.3000	+4.341%	2	285	-96.553%
2026-01-27	64.6000	64.6000	64.5000	64.5000	+0.986%	5	283	-96.403%
2026-01-26	63.7200	63.8700	63.7200	63.8700	-2.070%	2	279	-96.368%
2026-01-22	66.6400	66.6400	64.6500	65.2200	-8.949%	41	279	-96.443%
2026-01-21	71.6300	71.6300	71.6300	71.6300	-0.652%	20	283	-96.761%
2026-01-14	72.3000	72.3000	72.1000	72.1000	+13.543%	2	264	-96.782%
2026-01-12	63.7000	63.7300	63.4000	63.5000	-6.148%	4	263	-96.346%
2026-01-06	67.1400	67.6600	67.1400	67.6600	-5.132%	26	262	-96.571%
2025-12-31	70.0400	71.3200	69.9800	71.3200	+3.213%	4	273	-96.747%
2025-12-30	69.0500	69.1000	69.0500	69.1000	-0.461%	2	273	-96.643%
2025-12-24	69.4200	69.4200	69.4200	69.4200	-0.302%	4	273	-96.658%
2025-12-23	70.9300	70.9300	69.6300	69.6300	-2.068%	6	273	-96.668%
2025-12-22	70.9100	71.1000	70.8600	71.1000	-15.758%	4	271	-96.737%
2025-12-12	84.4000	84.4000	84.4000	84.4000	-4.794%	8	270	-97.251%
2025-12-04	88.6500	88.6500	88.6500	88.6500	+0.739%	2	270	-97.383%
2025-12-02	88.0000	88.0000	88.0000	88.0000	-2.623%	1	270	-97.364%
2025-12-01	90.3800	90.3800	90.3700	90.3700	-17.470%	2	270	-97.433%
2025-11-17	107.0000	109.5000	104.6900	109.5000	-3.097%	52	279	-97.881%
2025-11-14	113.0000	113.0000	113.0000	113.0000	+4.147%	10	250	-97.947%
2025-11-13	108.3000	108.5000	108.3000	108.5000	+11.214%	40	240	-97.862%
2025-11-11	97.6100	97.6100	97.5600	97.5600	-0.449%	9	216	-97.622%
2025-11-10	98.0000	98.0000	98.0000	98.0000	-10.083%	1	216	-97.633%
2025-11-07	109.2600	109.2600	108.9900	108.9900	-1.802%	2	215	-97.871%
2025-11-06	111.3700	111.3800	110.9600	110.9900	+4.167%	24	216	-97.910%
2025-11-04	102.9000	106.5800	102.9000	106.5500	+9.619%	3	204	-97.823%
2025-11-03	97.0900	99.0000	97.0900	97.2000	-4.151%	8	199	-97.613%
2025-10-31	101.0900	101.4100	101.0900	101.4100	+8.032%	2	199	-97.712%
2025-10-30	94.3600	94.3600	93.8100	93.8700	+2.221%	74	198	-97.528%
2025-10-29	92.3000	92.7500	91.8300	91.8300	+0.054%	4	129	-97.474%
2025-10-28	91.1000	91.7800	91.1000	91.7800	+1.932%	4	149	-97.472%
2025-10-27	90.0400	90.0400	90.0400	90.0400	-6.238%	2	144	-97.423%
2025-10-24	94.3800	96.0300	94.0600	96.0300	-9.916%	92	144	-97.584%
2025-10-22	107.6300	107.7700	106.1000	106.6000	-6.834%	23	113	-97.824%
2025-10-13	114.4200	114.4200	114.4200	114.4200	-11.446%	1	99	-97.972%
2025-10-10	102.8000	129.2100	102.8000	129.2100	+22.242%	104	100	-98.204%
2025-10-09	105.7000	105.7000	105.7000	105.7000	-5.117%	1	8	-97.805%
2025-09-25	111.4000	111.4000	111.4000	111.4000	-2.023%	3	7	-97.917%
2025-09-24	113.7000	113.7000	113.7000	113.7000	0.000%	6	6	-97.960%

.dark-mode .B2fNj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2fNj2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5200SPX Oct 16 2026 5200.00 Put (SPX261016P05200000)option OPRA

SPX20261016P5200
SPX Oct 16 2026 5200.00 Put (SPX261016P05200000)
option OPRA