Dark

SPX20261016P5325
SPX Oct 16 2026 5325.00 Put (SPX261016P05325000)
option OPRA

EOD

Sep 10, 2026

2.69+3.462%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6900	2.6900	2.6900	2.6900	+3.462%	2	308	0.000%
2026-08-28	2.2600	2.6000	2.2600	2.6000	+8.333%	67	328	+3.462%
2026-08-27	2.5100	2.5100	2.4000	2.4000	-33.333%	129	394	+12.083%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-25.620%	2	469	-25.278%
2026-08-10	4.8400	4.8400	4.8400	4.8400	-34.595%	8	469	-44.421%
2026-08-03	7.4000	7.4000	7.4000	7.4000	-30.841%	1	477	-63.649%
2026-07-31	10.7000	10.7000	10.7000	10.7000	-24.912%	4	477	-74.860%
2026-07-29	14.2500	14.2500	14.2500	14.2500	+12.559%	1	477	-81.123%
2026-07-27	11.8300	12.9500	11.8300	12.6600	+5.500%	52	478	-78.752%
2026-07-24	12.0000	12.0000	12.0000	12.0000	0.000%	1	478	-77.583%
2026-07-22	12.0000	12.0000	11.4400	12.0000	0.000%	6	478	-77.583%
2026-07-21	12.0000	12.0000	12.0000	12.0000	-13.043%	1	477	-77.583%
2026-07-20	13.7000	13.8000	13.7000	13.8000	-3.497%	12	477	-80.507%
2026-07-17	13.7000	14.3000	13.7000	14.3000	+30.000%	122	475	-81.189%
2026-07-16	11.0000	11.0000	11.0000	11.0000	+0.917%	4	358	-75.545%
2026-07-15	11.5300	11.5300	10.9000	10.9000	-9.917%	2	354	-75.321%
2026-07-14	12.0000	12.1000	12.0000	12.1000	+7.080%	67	354	-77.769%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-10.742%	1	287	-76.195%
2026-07-09	12.7100	12.7100	12.6600	12.6600	-7.591%	2	286	-78.752%
2026-07-08	13.7000	13.7000	13.7000	13.7000	+2.239%	9	286	-80.365%
2026-07-07	12.9600	13.4000	12.9600	13.4000	+2.290%	69	277	-79.925%
2026-07-06	13.1000	13.1000	13.1000	13.1000	-11.486%	2	210	-79.466%
2026-06-30	15.0600	15.0600	14.8000	14.8000	-21.900%	3	208	-81.824%
2026-06-18	18.9500	18.9500	18.9500	18.9500	+7.002%	15	208	-85.805%
2026-06-16	17.1300	17.7100	17.1300	17.7100	-34.770%	41	208	-84.811%
2026-06-09	27.4700	27.4700	27.1500	27.1500	+22.132%	4	217	-90.092%
2026-06-03	22.1900	22.2300	22.1900	22.2300	+5.057%	6	219	-87.899%
2026-06-01	21.1400	21.1600	21.1400	21.1600	-12.562%	2	219	-87.287%
2026-05-27	24.2100	24.2100	24.2000	24.2000	-0.820%	2	219	-88.884%
2026-05-26	24.4000	24.4000	24.4000	24.4000	-8.098%	55	219	-88.975%
2026-05-22	25.3900	26.5700	25.3900	26.5500	-15.176%	10	167	-89.868%
2026-05-19	31.3000	31.3000	31.3000	31.3000	-3.395%	20	166	-91.406%
2026-05-13	32.4000	32.4000	32.4000	32.4000	-8.215%	1	160	-91.698%
2026-05-12	35.3700	35.3700	35.3000	35.3000	+8.783%	2	160	-92.380%
2026-05-11	32.4000	32.5000	32.0700	32.4500	-6.430%	6	160	-91.710%
2026-05-06	35.0700	35.0700	34.6800	34.6800	-6.674%	11	161	-92.243%
2026-05-05	37.1500	37.1600	37.1500	37.1600	-6.090%	4	160	-92.761%
2026-05-04	39.6500	39.6500	39.5700	39.5700	+7.527%	4	160	-93.202%
2026-05-01	36.8600	36.8600	36.8000	36.8000	-8.775%	7	167	-92.690%
2026-04-30	40.3400	40.3400	40.3400	40.3400	-6.922%	1	167	-93.332%
2026-04-29	43.3400	43.3400	43.3400	43.3400	-8.197%	2	166	-93.793%
2026-04-22	47.1500	47.2100	47.1500	47.2100	-5.825%	4	165	-94.302%
2026-04-21	50.4000	50.4000	49.6300	50.1300	+10.249%	8	162	-94.634%
2026-04-17	45.5100	45.5100	45.4700	45.4700	-11.052%	2	162	-94.084%
2026-04-16	51.2000	51.2500	51.1200	51.1200	-0.156%	78	162	-94.738%
2026-04-15	51.2000	51.2000	51.2000	51.2000	-14.652%	10	134	-94.746%
2026-04-10	59.8700	59.9900	59.8700	59.9900	-3.413%	4	144	-95.516%
2026-04-09	61.7600	62.1100	61.3500	62.1100	-31.218%	20	149	-95.669%
2026-04-02	92.8000	92.9000	90.3000	90.3000	-15.733%	10	139	-97.021%
2026-03-31	115.4100	115.4100	106.8900	107.1600	-21.838%	4	139	-97.490%
2026-03-27	137.1000	137.1000	137.1000	137.1000	+30.696%	4	139	-98.038%
2026-03-26	104.9000	104.9000	104.9000	104.9000	+6.606%	1	135	-97.436%
2026-03-25	98.4000	98.4000	98.4000	98.4000	-6.703%	5	136	-97.266%
2026-03-24	105.4900	105.4900	105.4700	105.4700	-5.561%	2	139	-97.450%
2026-03-19	111.7200	111.9500	111.6800	111.6800	+14.192%	4	139	-97.591%
2026-03-18	95.2700	98.1500	95.2700	97.8000	-8.169%	26	136	-97.249%
2026-03-13	106.5000	106.5000	106.5000	106.5000	+2.859%	1	123	-97.474%
2026-03-09	103.4800	103.5400	103.4800	103.5400	+30.567%	50	123	-97.402%
2026-03-02	78.8100	79.3200	78.8100	79.3000	+5.649%	12	98	-96.608%
2026-02-18	75.0700	75.0700	75.0600	75.0600	-2.266%	2	92	-96.416%
2026-02-04	76.8000	76.8000	76.8000	76.8000	+7.173%	1	91	-96.497%
2026-02-02	71.6600	71.6600	71.6600	71.6600	-14.792%	2	90	-96.246%
2026-01-29	81.9000	84.1000	81.9000	84.1000	+16.806%	2	92	-96.801%
2026-01-26	71.2000	72.0000	71.2000	72.0000	-11.001%	5	90	-96.264%
2026-01-14	80.9000	80.9000	80.9000	80.9000	+7.723%	1	68	-96.675%
2026-01-13	75.3000	75.4000	75.1000	75.1000	+5.626%	3	67	-96.418%
2026-01-12	71.3000	71.3000	71.1000	71.1000	+0.056%	4	64	-96.217%
2026-01-09	71.0400	71.0600	71.0400	71.0600	-8.687%	2	61	-96.214%
2025-12-23	77.8200	77.8200	77.8200	77.8200	-3.088%	1	60	-96.543%
2025-12-22	79.6000	80.3000	79.6000	80.3000	-6.334%	2	59	-96.650%
2025-12-19	85.6300	85.7300	85.6300	85.7300	-12.503%	2	59	-96.862%
2025-12-17	97.8800	97.9800	97.8800	97.9800	-8.932%	2	61	-97.255%
2025-11-10	107.5600	107.5900	107.5600	107.5900	-17.098%	2	61	-97.500%
2025-11-07	129.7700	129.7800	129.7700	129.7800	+8.584%	60	61	-97.927%
2025-11-04	119.5200	119.5200	119.5200	119.5200	+16.936%	1	32	-97.749%
2025-10-28	101.7000	102.2100	101.7000	102.2100	-14.181%	7	31	-97.368%
2025-10-22	119.2000	119.2000	119.1000	119.1000	+3.999%	2	26	-97.741%
2025-10-20	114.5200	114.5200	114.5200	114.5200	-10.159%	1	24	-97.651%
2025-10-13	127.4700	127.4700	127.4700	127.4700	+1.651%	1	23	-97.890%
2025-09-25	125.4000	125.4000	125.4000	125.4000	+5.360%	1	23	-97.855%
2025-09-19	119.2100	119.2100	119.0200	119.0200	+1.614%	2	22	-97.740%
2025-09-18	116.7100	117.1300	116.7100	117.1300	0.000%	42	0	-97.703%

.dark-mode .q0hjrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0hjrH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5325SPX Oct 16 2026 5325.00 Put (SPX261016P05325000)option OPRA

SPX20261016P5325
SPX Oct 16 2026 5325.00 Put (SPX261016P05325000)
option OPRA