Dark

SPX20261016P5300
SPX Oct 16 2026 5300.00 Put (SPX261016P05300000)
option OPRA

EOD

Sep 10, 2026

2.57+28.500%(+0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5700	2.5700	2.5700	2.5700	+28.500%	4	5,195	0.000%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+11.111%	16	5,195	+28.500%
2026-09-08	1.8000	1.8000	1.8000	1.8000	+9.091%	1	5,211	+42.778%
2026-09-03	1.6500	1.6500	1.6500	1.6500	-29.787%	4	5,211	+55.758%
2026-09-02	2.3500	2.4500	2.3000	2.3500	-17.544%	121	5,211	+9.362%
2026-09-01	2.7000	2.8500	2.7000	2.8500	+23.913%	183	5,211	-9.825%
2026-08-31	2.6000	2.6000	2.2500	2.3000	-6.883%	53	5,033	+11.739%
2026-08-28	2.5000	2.5000	2.4000	2.4700	0.000%	53	5,039	+4.049%
2026-08-27	2.3500	2.4700	2.3500	2.4700	-15.411%	135	5,039	+4.049%
2026-08-26	3.0000	3.0000	2.9200	2.9200	-11.515%	41	5,172	-11.986%
2026-08-25	3.3000	3.3000	3.3000	3.3000	-13.158%	36	5,171	-22.121%
2026-08-19	3.7000	3.8500	3.7000	3.8000	-7.317%	75	5,226	-32.368%
2026-08-17	4.1000	4.1000	4.1000	4.1000	+7.895%	134	5,301	-37.317%
2026-08-14	3.9300	3.9300	3.7900	3.8000	-3.553%	75	5,167	-32.368%
2026-08-13	3.9800	4.0000	3.8900	3.9400	-8.372%	52	5,132	-34.772%
2026-08-12	4.4500	4.4500	4.1000	4.3000	-9.474%	106	5,140	-40.233%
2026-08-11	4.8300	4.8700	4.7500	4.7500	-2.062%	60	4,999	-45.895%
2026-08-10	4.8000	5.0000	4.7000	4.8500	-7.266%	130	4,970	-47.010%
2026-08-07	5.2300	5.2300	5.2300	5.2300	-6.607%	2	5,056	-50.860%
2026-08-06	5.6000	5.6000	5.6000	5.6000	-5.085%	1	5,055	-54.107%
2026-08-05	5.9000	5.9000	5.9000	5.9000	-6.349%	26	5,054	-56.441%
2026-08-04	6.3000	6.3000	6.3000	6.3000	-12.500%	42	5,028	-59.206%
2026-08-03	7.5000	7.5000	7.2000	7.2000	-17.241%	29	4,984	-64.306%
2026-07-31	9.9200	9.9200	8.7000	8.7000	-14.706%	155	4,998	-70.460%
2026-07-30	11.9000	11.9000	10.2000	10.2000	-20.991%	11	5,057	-74.804%
2026-07-29	13.3000	13.3000	12.9100	12.9100	+5.820%	14	5,051	-80.093%
2026-07-27	12.2000	12.2000	12.2000	12.2000	-8.271%	349	5,059	-78.934%
2026-07-24	13.2000	13.5000	11.9000	13.3000	-3.623%	452	5,044	-80.677%
2026-07-23	13.6500	14.5700	13.5600	13.8000	+17.949%	84	4,734	-81.377%
2026-07-22	11.4000	11.7000	11.3800	11.7000	+1.916%	96	4,674	-78.034%
2026-07-21	11.9000	12.1000	11.4000	11.4800	-14.963%	302	4,574	-77.613%
2026-07-20	12.3000	13.5000	12.3000	13.5000	-2.174%	102	4,272	-80.963%
2026-07-17	13.8000	13.8000	13.2000	13.8000	+17.247%	428	4,272	-81.377%
2026-07-16	11.2200	12.4000	10.5800	11.7700	+11.038%	1,731	3,876	-78.165%
2026-07-15	11.5000	11.5000	10.6000	10.6000	-15.873%	493	2,367	-75.755%
2026-07-13	11.4000	12.6000	11.4000	12.6000	+12.500%	99	1,908	-79.603%
2026-07-10	11.2000	11.2000	11.2000	11.2000	-9.968%	1	1,945	-77.054%
2026-07-09	12.9000	12.9000	12.4200	12.4400	-14.795%	71	1,944	-79.341%
2026-07-08	14.6000	14.6000	14.6000	14.6000	+16.150%	4	1,877	-82.397%
2026-07-07	12.6000	12.6000	12.5700	12.5700	+1.371%	9	1,873	-79.554%
2026-07-06	13.1000	13.1000	12.4000	12.4000	-13.889%	70	1,866	-79.274%
2026-06-30	14.4000	14.4000	14.4000	14.4000	-12.991%	1	1,798	-82.153%
2026-06-29	16.5500	16.5500	16.5500	16.5500	-16.414%	2	1,797	-84.471%
2026-06-26	19.8000	19.8000	19.8000	19.8000	+4.762%	1	1,799	-87.020%
2026-06-25	20.8000	20.8000	18.9000	18.9000	-12.216%	5	1,800	-86.402%
2026-06-23	21.5300	21.5300	21.5300	21.5300	+17.011%	1	1,804	-88.063%
2026-06-22	18.1600	18.4000	18.1600	18.4000	+0.382%	7	1,803	-86.033%
2026-06-18	18.3600	18.3600	18.3300	18.3300	+0.714%	50	1,754	-85.979%
2026-06-17	18.1900	18.2000	18.1900	18.2000	+4.358%	8	1,754	-85.879%
2026-06-16	16.7300	17.4400	16.7300	17.4400	+1.160%	51	1,754	-85.264%
2026-06-15	17.1900	17.2400	17.1900	17.2400	-40.325%	50	1,735	-85.093%
2026-06-11	30.0000	30.0000	28.8900	28.8900	+3.179%	200	1,735	-91.104%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+21.739%	5	1,759	-90.821%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+10.524%	4	1,764	-88.826%
2026-06-04	20.8100	20.8100	20.8100	20.8100	-4.672%	1	1,768	-87.650%
2026-06-03	21.2800	21.8300	21.2800	21.8300	+5.714%	16	1,767	-88.227%
2026-06-02	20.6500	20.6500	20.6500	20.6500	+2.228%	1	1,767	-87.554%
2026-05-29	20.2000	20.2000	20.2000	20.2000	-15.833%	4	1,766	-87.277%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-10.781%	1	1,555	-89.292%
2026-05-21	29.3000	29.3000	26.9000	26.9000	-11.513%	67	1,555	-90.446%
2026-05-20	30.6100	30.6100	30.4000	30.4000	-3.308%	113	1,555	-91.546%
2026-05-19	31.1000	31.7300	31.1000	31.4400	+3.082%	75	1,593	-91.826%
2026-05-18	30.5000	30.5000	30.5000	30.5000	-3.481%	11	1,593	-91.574%
2026-05-13	31.1000	31.7000	31.0000	31.6000	-1.558%	112	1,593	-91.867%
2026-05-08	31.9300	32.1000	31.9000	32.1000	-5.616%	600	1,593	-91.994%
2026-05-06	33.9700	34.0100	33.9700	34.0100	-8.056%	4	1,378	-92.443%
2026-05-05	36.5800	37.0700	36.5400	36.9900	+0.108%	18	1,378	-93.052%
2026-05-04	36.9500	36.9500	36.9500	36.9500	+0.874%	4	1,369	-93.045%
2026-05-01	36.1000	36.6300	36.0400	36.6300	-7.242%	6	1,369	-92.984%
2026-04-30	39.4900	39.4900	39.4900	39.4900	-10.046%	1	1,369	-93.492%
2026-04-24	43.9000	43.9000	43.9000	43.9000	-0.611%	102	1,368	-94.146%
2026-04-17	44.1000	44.1700	44.1000	44.1700	-11.376%	4	1,418	-94.182%
2026-04-16	49.6400	49.8400	49.6400	49.8400	-0.320%	2	1,420	-94.843%
2026-04-15	50.0000	50.0000	50.0000	50.0000	-0.794%	5	1,420	-94.860%
2026-04-14	49.5000	50.4000	49.5000	50.4000	-6.494%	16	1,420	-94.901%
2026-04-13	53.9000	53.9000	53.9000	53.9000	-6.892%	50	1,417	-95.232%
2026-04-10	57.9600	57.9600	57.8900	57.8900	-2.706%	304	1,467	-95.561%
2026-04-09	65.6300	66.0400	59.2000	59.5000	-7.809%	98	1,367	-95.681%
2026-04-08	63.6000	64.6000	63.1700	64.5400	-28.049%	5	1,329	-96.018%
2026-04-07	90.1600	91.0800	89.7000	89.7000	+7.554%	370	1,331	-97.135%
2026-04-06	83.3700	83.4000	83.3000	83.4000	-5.227%	41	974	-96.918%
2026-04-02	90.6000	90.8000	88.0000	88.0000	-7.368%	30	1,010	-97.080%
2026-04-01	95.0000	95.0000	95.0000	95.0000	-8.986%	1	1,010	-97.295%
2026-03-31	113.8400	113.8800	104.0700	104.3800	-15.618%	49	1,009	-97.538%
2026-03-30	127.0900	131.1600	123.7000	123.7000	+10.309%	55	1,003	-97.922%
2026-03-26	111.2800	112.1400	111.2600	112.1400	+21.364%	6	1,018	-97.708%
2026-03-23	92.4000	92.4000	92.4000	92.4000	-22.678%	1	1,015	-97.219%
2026-03-20	119.5000	119.5000	119.5000	119.5000	+21.246%	1	1,016	-97.849%
2026-03-19	104.6000	105.3900	98.3800	98.5600	-2.368%	7	1,015	-97.392%
2026-03-18	92.6300	100.9500	92.5700	100.9500	-0.835%	209	1,016	-97.454%
2026-03-13	101.8000	101.8000	101.8000	101.8000	+7.452%	42	937	-97.475%
2026-03-12	94.8800	94.8800	94.7400	94.7400	+15.494%	2	937	-97.287%
2026-03-10	81.6400	82.0300	81.6400	82.0300	-18.702%	4	938	-96.867%
2026-03-06	101.5800	101.5800	100.9000	100.9000	+21.596%	44	536	-97.453%
2026-03-05	82.9800	82.9800	82.9800	82.9800	+12.135%	1	489	-96.903%
2026-03-04	74.0000	74.0000	74.0000	74.0000	-24.032%	2	489	-96.527%
2026-03-03	96.5400	97.8300	96.5400	97.4100	+24.709%	23	491	-97.362%
2026-03-02	78.2300	78.2300	78.1100	78.1100	+0.103%	40	495	-96.710%
2026-02-27	77.8000	78.0300	77.8000	78.0300	+9.870%	2	455	-96.706%
2026-02-26	71.0600	71.0600	71.0200	71.0200	-0.351%	2	454	-96.381%
2026-02-25	71.8300	71.8300	70.8800	71.2700	-7.681%	8	450	-96.394%
2026-02-23	77.2000	77.2000	77.2000	77.2000	+4.296%	1	450	-96.671%
2026-02-20	74.0200	74.0200	74.0200	74.0200	-7.162%	2	450	-96.528%
2026-02-19	78.4800	80.0600	78.4800	79.7300	+9.219%	11	450	-96.777%
2026-02-18	76.4300	76.5600	72.6000	73.0000	-11.654%	10	458	-96.479%
2026-02-17	83.0400	83.0400	82.6300	82.6300	+6.909%	2	455	-96.890%
2026-02-13	86.5400	86.9000	77.2900	77.2900	+10.842%	5	453	-96.675%
2026-02-09	70.0900	70.1600	69.7300	69.7300	-17.185%	20	453	-96.314%
2026-02-05	83.2000	84.2000	83.2000	84.2000	+12.117%	7	443	-96.948%
2026-02-04	75.1000	75.1000	75.1000	75.1000	+0.805%	1	444	-96.578%
2026-02-03	74.0000	75.0000	74.0000	74.5000	+6.413%	15	443	-96.550%
2026-02-02	70.0100	70.0100	70.0100	70.0100	-7.639%	2	443	-96.329%
2026-01-29	80.1000	80.1000	75.8000	75.8000	+3.031%	2	443	-96.609%
2026-01-28	73.5300	73.5700	73.5300	73.5700	+3.912%	2	442	-96.507%
2026-01-27	68.7300	70.8000	68.7300	70.8000	-1.885%	12	441	-96.370%
2026-01-23	72.0500	72.1700	72.0400	72.1600	-0.825%	4	434	-96.438%
2026-01-16	72.8700	72.8700	72.7600	72.7600	-7.782%	4	430	-96.468%
2026-01-14	79.1000	79.2000	78.9000	78.9000	+14.497%	3	430	-96.743%
2026-01-12	69.7000	69.7000	68.8700	68.9100	-3.189%	37	430	-96.270%
2026-01-09	71.2700	71.2700	71.1800	71.1800	-3.156%	2	416	-96.389%
2026-01-07	73.5000	73.5000	73.5000	73.5000	-3.783%	1	415	-96.503%
2025-12-23	78.1300	78.2700	76.1200	76.3900	-1.812%	7	415	-96.636%
2025-12-22	77.8000	77.8000	77.8000	77.8000	-7.138%	1	414	-96.697%
2025-12-19	83.6800	83.7800	83.6800	83.7800	-15.476%	102	414	-96.932%
2025-12-17	96.8400	99.1900	96.8400	99.1200	+6.672%	4	314	-97.407%
2025-12-12	96.5900	96.8800	92.5800	92.9200	+0.672%	6	312	-97.234%
2025-12-05	92.3000	92.3000	92.3000	92.3000	-27.414%	20	314	-97.216%
2025-11-07	126.9400	127.1600	126.8600	127.1600	+5.213%	108	314	-97.979%
2025-11-06	121.0200	121.0200	120.8600	120.8600	+3.281%	6	289	-97.874%
2025-11-04	112.6800	117.0200	112.6500	117.0200	+13.612%	3	292	-97.804%
2025-10-30	103.1500	103.1500	103.0000	103.0000	+2.692%	2	291	-97.505%
2025-10-28	100.3000	100.3000	100.3000	100.3000	-3.185%	5	292	-97.438%
2025-10-24	103.6000	103.6000	103.6000	103.6000	-10.920%	1	287	-97.519%
2025-10-22	116.9700	117.4100	116.3000	116.3000	+3.286%	3	286	-97.790%
2025-10-21	114.5400	114.5400	112.5400	112.6000	+0.428%	6	284	-97.718%
2025-10-20	112.1200	112.1200	112.1200	112.1200	-15.054%	1	282	-97.708%
2025-10-17	131.9900	131.9900	131.9900	131.9900	-6.714%	4	281	-98.053%
2025-10-16	141.5400	141.5400	141.4700	141.4900	+13.355%	175	281	-98.184%
2025-10-13	124.8200	124.8200	124.8200	124.8200	-11.331%	1	124	-97.941%
2025-10-10	140.7700	140.7700	140.7700	140.7700	+13.634%	2	124	-98.174%
2025-09-24	123.8800	123.8800	123.8800	123.8800	+6.793%	6	122	-97.925%
2025-09-19	115.8700	116.0000	115.8700	116.0000	0.000%	54	122	-97.784%

.dark-mode .YfNPlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YfNPlV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5300SPX Oct 16 2026 5300.00 Put (SPX261016P05300000)option OPRA

SPX20261016P5300
SPX Oct 16 2026 5300.00 Put (SPX261016P05300000)
option OPRA