Dark

SPX20261016P5225
SPX Oct 16 2026 5225.00 Put (SPX261016P05225000)
option OPRA

EOD

Sep 10, 2026

2.36+52.258%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3600	2.3600	2.3600	2.3600	+52.258%	1	528	0.000%
2026-09-04	1.6000	1.6000	1.5500	1.5500	+3.333%	2	532	+52.258%
2026-09-03	1.5000	1.5000	1.5000	1.5000	-36.170%	4	532	+57.333%
2026-09-01	2.3500	2.3500	2.3500	2.3500	+9.302%	1	536	+0.426%
2026-08-27	2.2500	2.2500	2.1500	2.1500	-30.868%	135	536	+9.767%
2026-08-25	3.0100	3.1100	3.0100	3.1100	-5.758%	19	671	-24.116%
2026-08-24	3.2000	3.3000	3.2000	3.3000	-10.811%	6	671	-28.485%
2026-08-13	3.4000	3.7100	3.4000	3.7000	-25.253%	96	671	-36.216%
2026-08-07	4.8800	4.9500	4.8800	4.9500	-2.750%	24	691	-52.323%
2026-08-06	5.1000	5.1000	5.0900	5.0900	-7.455%	53	707	-53.635%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-17.910%	1	760	-57.091%
2026-08-03	6.7000	6.7000	6.7000	6.7000	-17.284%	25	760	-64.776%
2026-07-31	9.8000	9.8000	8.1000	8.1000	-31.933%	10	785	-70.864%
2026-07-27	12.0200	12.0200	11.9000	11.9000	-4.800%	6	784	-80.168%
2026-07-24	12.4000	12.5000	12.2000	12.5000	-6.716%	19	784	-81.120%
2026-07-23	13.4000	13.4000	13.4000	13.4000	+22.936%	2	765	-82.388%
2026-07-22	10.5000	10.9000	10.5000	10.9000	-13.492%	6	767	-78.349%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-5.263%	2	766	-81.270%
2026-07-17	13.0000	13.3000	13.0000	13.3000	+26.426%	74	764	-82.256%
2026-07-16	10.0000	10.5200	10.0000	10.5200	+4.158%	4	690	-77.567%
2026-07-15	10.0000	10.1000	10.0000	10.1000	-6.395%	8	690	-76.634%
2026-07-14	10.8200	10.9000	10.7700	10.7900	+2.762%	251	689	-78.128%
2026-07-10	11.1000	11.1000	10.4000	10.5000	-7.895%	20	500	-77.524%
2026-07-09	11.5000	11.5000	11.4000	11.4000	-19.149%	107	482	-79.298%
2026-07-08	14.1000	14.1000	14.1000	14.1000	+19.492%	67	375	-83.262%
2026-07-07	11.8000	11.9000	11.4000	11.8000	+1.724%	111	253	-80.000%
2026-07-06	11.6000	11.6000	11.6000	11.6000	-13.433%	1	145	-79.655%
2026-07-01	13.4000	13.4000	13.4000	13.4000	-0.741%	1	144	-82.388%
2026-06-30	13.5000	13.5000	13.5000	13.5000	-34.370%	1	144	-82.519%
2026-06-23	20.5700	20.5700	20.5700	20.5700	+20.292%	50	143	-88.527%
2026-06-22	17.1000	17.1000	17.1000	17.1000	-13.462%	3	131	-86.199%
2026-06-17	16.7000	19.7600	16.7000	19.7600	+21.451%	2	134	-88.057%
2026-06-15	16.2700	16.2700	16.2700	16.2700	-26.045%	50	134	-85.495%
2026-06-12	22.0000	22.0000	22.0000	22.0000	-24.476%	2	134	-89.273%
2026-06-11	29.3600	29.3600	29.1300	29.1300	+2.426%	2	134	-91.898%
2026-06-10	24.7800	28.4400	24.7800	28.4400	+29.273%	6	133	-91.702%
2026-06-08	22.0000	22.0000	22.0000	22.0000	-10.569%	2	141	-89.273%
2026-06-05	24.6000	24.6000	24.6000	24.6000	+18.783%	3	141	-90.407%
2026-06-03	20.7100	20.7100	20.7100	20.7100	+6.260%	1	141	-88.605%
2026-05-29	19.4200	19.5100	19.4200	19.4900	-31.542%	54	141	-87.891%
2026-05-18	28.4700	28.4700	28.4700	28.4700	-4.463%	30	91	-91.711%
2026-05-13	29.8000	29.8000	29.8000	29.8000	-3.685%	1	85	-92.081%
2026-05-07	30.7000	30.9700	30.6400	30.9400	-11.600%	12	84	-92.372%
2026-05-05	34.3700	35.0000	34.3700	35.0000	-4.372%	11	84	-93.257%
2026-05-04	34.2400	36.6000	34.2400	36.6000	-0.381%	14	73	-93.552%
2026-04-30	38.5000	38.5000	36.7400	36.7400	-9.329%	5	75	-93.576%
2026-04-27	40.5200	40.5200	40.5200	40.5200	-0.929%	1	74	-94.176%
2026-04-17	41.8000	41.8000	40.9000	40.9000	-13.840%	6	74	-94.230%
2026-04-14	47.6100	47.6100	47.4700	47.4700	-21.107%	2	74	-95.028%
2026-04-08	60.0300	60.1700	60.0000	60.1700	-21.817%	28	74	-96.078%
2026-04-06	76.9500	76.9600	76.9500	76.9600	-9.480%	2	61	-96.933%
2026-04-02	85.0200	85.0200	85.0200	85.0200	-7.677%	2	60	-97.224%
2026-03-31	109.7100	110.3500	91.9100	92.0900	-20.268%	6	60	-97.437%
2026-03-30	115.0000	115.5000	115.0000	115.5000	-1.028%	2	58	-97.957%
2026-03-27	116.7000	116.7000	116.7000	116.7000	+31.701%	9	59	-97.978%
2026-03-23	88.0400	89.2000	88.0400	88.6100	-8.884%	20	50	-97.337%
2026-03-19	99.8100	99.8100	97.2500	97.2500	+3.568%	4	40	-97.573%
2026-03-18	86.3000	93.9000	86.3000	93.9000	+16.170%	18	40	-97.487%
2026-03-17	80.7900	80.8300	80.7900	80.8300	-4.105%	4	32	-97.080%
2026-03-16	84.0000	84.2900	84.0000	84.2900	-13.911%	2	30	-97.200%
2026-03-13	98.2900	98.2900	97.9100	97.9100	+40.353%	2	30	-97.590%
2026-03-04	69.6600	69.7600	69.6600	69.7600	-7.713%	2	30	-96.617%
2026-03-02	75.4800	75.5900	75.4800	75.5900	+2.509%	2	29	-96.878%
2026-02-19	73.9700	73.9700	73.7400	73.7400	+2.545%	4	29	-96.800%
2026-02-17	71.9800	71.9800	71.9100	71.9100	+9.519%	2	27	-96.718%
2026-02-02	65.6600	65.6600	65.6600	65.6600	-7.089%	2	26	-96.406%
2026-01-30	70.6700	70.6700	70.6700	70.6700	+7.778%	1	28	-96.661%
2026-01-27	65.5400	65.5700	65.5400	65.5700	-0.501%	28	27	-96.401%
2026-01-26	65.1000	65.9000	65.1000	65.9000	-10.705%	3	17	-96.419%
2026-01-14	74.0000	74.2000	73.8000	73.8000	+7.424%	3	15	-96.802%
2026-01-13	69.1000	69.1000	68.7000	68.7000	+5.855%	2	13	-96.565%
2026-01-12	65.1000	65.1000	64.9000	64.9000	-10.729%	2	13	-96.364%
2025-12-22	72.7100	72.7100	72.7000	72.7000	-7.009%	3	13	-96.754%
2025-12-19	78.1800	78.1800	78.1800	78.1800	-10.957%	1	15	-96.981%
2025-12-16	87.8000	87.8000	87.8000	87.8000	-18.492%	1	15	-97.312%
2025-11-04	107.5200	107.7200	107.5200	107.7200	+5.815%	2	14	-97.809%
2025-10-31	97.5000	104.2800	97.5000	101.8000	+11.233%	7	14	-97.682%
2025-10-27	91.3000	91.5200	91.3000	91.5200	-5.494%	2	8	-97.421%
2025-10-24	96.8500	96.8500	96.8400	96.8400	-11.319%	2	8	-97.563%
2025-10-22	108.6000	109.4000	108.5000	109.2000	+3.419%	5	8	-97.839%
2025-10-20	105.7400	105.7400	105.5900	105.5900	-21.803%	2	6	-97.765%
2025-10-16	135.0300	135.0300	135.0300	135.0300	+15.588%	1	5	-98.252%
2025-10-13	118.8300	118.8300	116.8200	116.8200	+10.479%	2	4	-97.980%
2025-10-07	105.8400	105.8400	105.7400	105.7400	-7.972%	4	3	-97.768%
2025-09-25	114.9000	114.9000	114.9000	114.9000	0.000%	1	1	-97.946%

.dark-mode .qNt1qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNt1qc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5225SPX Oct 16 2026 5225.00 Put (SPX261016P05225000)option OPRA

SPX20261016P5225
SPX Oct 16 2026 5225.00 Put (SPX261016P05225000)
option OPRA