Dark

SPX20261016P5400
SPX Oct 16 2026 5400.00 Put (SPX261016P05400000)
option OPRA

EOD

Sep 10, 2026

2.94+28.384%(+0.65)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9400	2.9400	2.9400	2.9400	+28.384%	501	11,464	0.000%
2026-09-09	2.2900	2.2900	2.2900	2.2900	+5.530%	10	11,323	+28.384%
2026-09-08	2.2000	2.2000	2.1700	2.1700	+19.890%	1,008	11,265	+35.484%
2026-09-04	1.8500	1.8800	1.8100	1.8100	-11.275%	67	10,596	+62.431%
2026-09-03	2.0000	2.0400	1.9900	2.0400	-20.623%	68	10,596	+44.118%
2026-09-02	2.5800	2.6000	2.5700	2.5700	-8.865%	129	10,662	+14.397%
2026-09-01	2.8600	2.8600	2.8200	2.8200	+0.714%	11	10,600	+4.255%
2026-08-31	2.8000	2.8000	2.8000	2.8000	+2.941%	1	10,590	+5.000%
2026-08-28	2.6600	2.8500	2.4500	2.7200	-4.561%	302	10,589	+8.088%
2026-08-27	2.7100	2.8500	2.6500	2.8500	-12.308%	46	10,656	+3.158%
2026-08-26	3.2300	3.3000	3.2300	3.2500	-11.685%	1,282	10,838	-9.538%
2026-08-25	3.6800	3.6800	3.6800	3.6800	-5.641%	2	10,556	-20.109%
2026-08-24	3.9000	3.9000	3.9000	3.9000	-1.763%	20	10,556	-24.615%
2026-08-21	4.1000	4.1800	3.9700	3.9700	-17.292%	124	10,524	-25.945%
2026-08-20	4.3900	4.8000	4.3900	4.8000	+11.628%	4,814	9,600	-38.750%
2026-08-19	4.3000	4.3200	4.3000	4.3000	-4.444%	45	7,147	-31.628%
2026-08-17	4.1000	4.5000	4.1000	4.5000	+7.143%	128	7,110	-34.667%
2026-08-14	4.3000	4.3000	4.2000	4.2000	-4.545%	185	7,156	-30.000%
2026-08-13	4.4200	4.4200	4.4000	4.4000	-4.555%	113	7,308	-33.182%
2026-08-12	4.8000	4.8000	4.5000	4.6100	-14.630%	313	7,279	-36.226%
2026-08-11	5.4000	5.4000	5.4000	5.4000	-1.818%	33	7,029	-45.556%
2026-08-10	5.4000	5.5000	5.4000	5.5000	-8.333%	31	6,996	-46.545%
2026-08-06	6.3000	6.3000	6.0000	6.0000	-6.832%	28	6,967	-51.000%
2026-08-05	6.8000	6.8000	6.4400	6.4400	-9.296%	61	6,939	-54.348%
2026-08-04	7.5000	7.5000	6.9000	7.1000	-25.263%	91	6,948	-58.592%
2026-07-31	10.9000	10.9000	9.5000	9.5000	-15.179%	2	7,093	-69.053%
2026-07-30	12.3400	12.3400	11.2000	11.2000	-26.797%	339	7,046	-73.750%
2026-07-29	14.2500	15.3000	14.2500	15.3000	+14.179%	60	7,040	-80.784%
2026-07-27	12.2900	14.2300	12.2900	13.4000	-9.764%	253	7,007	-78.060%
2026-07-24	14.8500	14.8500	14.8500	14.8500	-2.941%	160	6,887	-80.202%
2026-07-23	14.8800	15.7000	14.8800	15.3000	+20.472%	27	6,887	-80.784%
2026-07-22	12.5900	12.7000	12.5100	12.7000	0.000%	87	6,756	-76.850%
2026-07-21	12.7100	12.7100	12.7000	12.7000	-16.993%	4	6,657	-76.850%
2026-07-17	15.1400	15.3000	14.6400	15.3000	+17.692%	42	6,656	-80.784%
2026-07-16	12.8000	13.0000	12.8000	13.0000	+12.069%	41	6,640	-77.385%
2026-07-15	12.0000	12.4900	11.6000	11.6000	-10.906%	68	6,640	-74.655%
2026-07-14	12.5200	13.0200	12.5200	13.0200	-3.982%	62	6,574	-77.419%
2026-07-13	13.5600	13.5600	13.5600	13.5600	+12.066%	9	6,543	-78.319%
2026-07-10	12.9100	12.9100	12.1000	12.1000	-9.227%	65	6,543	-75.702%
2026-07-09	14.1800	14.1800	13.3300	13.3300	-19.163%	11	6,513	-77.944%
2026-07-08	15.2900	16.4900	15.2900	16.4900	+15.315%	37	6,503	-82.171%
2026-07-07	13.8000	14.3000	13.7000	14.3000	+1.418%	15	6,489	-79.441%
2026-07-06	14.3400	14.4300	14.0000	14.1000	-7.843%	26	6,490	-79.149%
2026-07-01	15.4200	15.4200	15.3000	15.3000	-2.548%	105	6,479	-80.784%
2026-06-30	15.7000	15.7000	15.7000	15.7000	-9.822%	1	6,447	-81.274%
2026-06-29	18.9000	18.9000	17.3800	17.4100	-15.485%	200	6,446	-83.113%
2026-06-26	20.6000	20.6000	20.6000	20.6000	-3.603%	2	6,281	-85.728%
2026-06-25	21.3700	21.3700	21.3400	21.3700	-10.248%	135	6,308	-86.242%
2026-06-23	23.8100	23.8100	23.8100	23.8100	+22.732%	2	6,313	-87.652%
2026-06-18	19.4000	19.4000	19.4000	19.4000	-5.688%	1	6,312	-84.845%
2026-06-17	19.7800	20.5700	19.7800	20.5700	+3.889%	4	6,312	-85.707%
2026-06-16	18.9800	19.8000	18.9800	19.8000	+1.957%	281	6,312	-85.152%
2026-06-15	19.4500	19.4500	19.4200	19.4200	-22.814%	52	8,599	-84.861%
2026-06-12	25.1600	25.1600	25.1600	25.1600	-20.304%	1	8,599	-88.315%
2026-06-11	31.5700	31.5700	31.5700	31.5700	+1.479%	101	8,599	-90.687%
2026-06-10	31.2500	31.2500	31.1100	31.1100	+6.541%	2	8,613	-90.550%
2026-06-09	29.2000	29.2000	29.2000	29.2000	+15.097%	1	8,613	-89.932%
2026-06-08	25.3700	25.3700	25.3700	25.3700	-13.116%	1	8,612	-88.412%
2026-06-05	25.4600	29.2000	25.4600	29.2000	+25.322%	3	8,611	-89.932%
2026-06-03	23.2000	23.3000	23.2000	23.3000	+5.717%	155	8,613	-87.382%
2026-05-29	22.0400	22.0400	22.0400	22.0400	-11.840%	2	8,613	-86.661%
2026-05-27	25.0000	25.0000	25.0000	25.0000	-3.846%	3	8,615	-88.240%
2026-05-26	26.0000	26.0000	26.0000	26.0000	-5.455%	6	8,615	-88.692%
2026-05-22	27.7100	27.7100	27.5000	27.5000	-6.463%	502	8,621	-89.309%
2026-05-21	29.4000	29.4000	29.4000	29.4000	-5.980%	1	8,983	-90.000%
2026-05-20	33.1500	33.1500	27.9000	31.2700	-9.231%	1,220	8,983	-90.598%
2026-05-19	34.2400	34.4500	34.2100	34.4500	-2.491%	268	7,786	-91.466%
2026-05-18	35.3300	35.3300	35.3300	35.3300	+0.770%	1	7,786	-91.678%
2026-05-15	35.0600	35.0600	35.0600	35.0600	+8.984%	2	7,786	-91.614%
2026-05-14	32.1700	32.1700	32.1700	32.1700	-7.023%	2,702	7,539	-90.861%
2026-05-13	34.8700	34.8700	34.2700	34.6000	-0.575%	218	7,698	-91.503%
2026-05-12	35.6000	35.6000	34.8000	34.8000	+1.576%	3	7,698	-91.552%
2026-05-11	34.5400	34.5400	34.2600	34.2600	-0.696%	154	7,698	-91.419%
2026-05-08	34.6000	34.6000	34.4000	34.5000	-5.220%	2,748	7,736	-91.478%
2026-05-07	35.6000	36.7000	35.6000	36.4000	+0.552%	11	9,959	-91.923%
2026-05-06	37.2000	37.2000	36.2000	36.2000	-8.931%	5,446	9,958	-91.878%
2026-05-05	40.0500	40.0500	39.7200	39.7500	-6.909%	16	5,884	-92.604%
2026-04-30	43.2000	43.2000	42.7000	42.7000	-7.954%	2	5,876	-93.115%
2026-04-29	46.3900	46.3900	46.3900	46.3900	-2.337%	6	6,415	-93.662%
2026-04-24	47.5000	47.5000	47.5000	47.5000	-6.164%	5	6,415	-93.811%
2026-04-23	50.8000	56.6900	50.6200	50.6200	+1.626%	12	6,415	-94.192%
2026-04-22	50.1900	51.7400	49.8100	49.8100	-2.161%	1,004	6,416	-94.098%
2026-04-21	50.9100	50.9100	50.9100	50.9100	-0.857%	2	5,440	-94.225%
2026-04-20	51.3500	51.3500	51.3500	51.3500	-5.136%	1	5,440	-94.275%
2026-04-16	54.2900	54.2900	54.0700	54.1300	-0.588%	4	5,439	-94.569%
2026-04-15	54.4500	54.4500	54.4500	54.4500	-2.941%	20	5,440	-94.601%
2026-04-14	54.8000	56.1000	54.7000	56.1000	-8.033%	19	5,435	-94.759%
2026-04-13	66.7400	66.7400	61.0000	61.0000	-7.253%	13	4,696	-95.180%
2026-04-10	64.5000	65.7700	64.5000	65.7700	+0.213%	4	4,698	-95.530%
2026-04-09	66.8000	66.8000	65.6100	65.6300	-9.812%	80	4,700	-95.520%
2026-04-08	69.7700	72.7700	69.7700	72.7700	-22.196%	33	4,626	-95.960%
2026-04-06	92.6000	93.5300	92.6000	93.5300	-4.170%	4,001	4,623	-96.857%
2026-04-02	115.4900	115.4900	97.6000	97.6000	-0.194%	18	1,160	-96.988%
2026-04-01	105.6100	105.6100	97.7900	97.7900	-11.422%	6	1,160	-96.994%
2026-03-31	127.3000	127.3000	110.4000	110.4000	-25.841%	153	1,156	-97.337%
2026-03-30	138.0200	148.9400	138.0200	148.8700	+1.190%	7	1,006	-98.025%
2026-03-27	147.1200	147.1200	147.1200	147.1200	+31.592%	5	1,006	-98.002%
2026-03-26	112.5800	113.9000	111.8000	111.8000	+4.359%	8	1,012	-97.370%
2026-03-25	107.3300	107.3300	107.1300	107.1300	-14.665%	4	1,012	-97.256%
2026-03-20	125.5400	125.5400	125.5400	125.5400	+6.589%	42	1,012	-97.658%
2026-03-19	118.3800	118.3800	117.7800	117.7800	+5.067%	2	1,043	-97.504%
2026-03-18	105.6300	112.1000	104.0300	112.1000	+0.313%	683	1,044	-97.377%
2026-03-13	101.1100	111.7500	101.1100	111.7500	+9.366%	50	483	-97.369%
2026-03-12	104.4600	104.7900	102.1800	102.1800	-8.711%	148	437	-97.123%
2026-03-09	117.0000	117.0000	111.9300	111.9300	-2.881%	5	388	-97.373%
2026-03-06	108.8000	115.2500	102.1000	115.2500	+18.814%	10	388	-97.449%
2026-03-05	89.4000	97.1000	89.4000	97.0000	+19.753%	7	383	-96.969%
2026-03-04	81.0000	81.0000	81.0000	81.0000	-16.244%	2	382	-96.370%
2026-03-03	105.5900	108.7200	96.7100	96.7100	+12.716%	8	380	-96.960%
2026-02-27	85.6000	85.8000	85.6000	85.8000	+11.183%	2	381	-96.573%
2026-02-26	77.6200	77.6200	77.1700	77.1700	-1.544%	2	380	-96.190%
2026-02-25	78.3800	78.3800	78.3800	78.3800	-8.048%	2	378	-96.249%
2026-02-24	85.1800	85.5200	85.1800	85.2400	-0.791%	30	378	-96.551%
2026-02-19	87.7300	87.7400	85.9200	85.9200	+3.443%	124	378	-96.578%
2026-02-18	83.0600	83.0600	83.0600	83.0600	-13.758%	5	272	-96.460%
2026-02-17	96.3100	96.3100	96.3100	96.3100	+11.174%	1	268	-96.947%
2026-02-12	86.2800	86.8000	85.9600	86.6300	+12.653%	4	268	-96.606%
2026-02-11	76.9000	76.9000	76.9000	76.9000	-12.245%	1	268	-96.177%
2026-02-04	87.4600	87.6300	87.4600	87.6300	+7.521%	2	268	-96.645%
2026-02-03	81.1000	81.6000	81.1000	81.5000	+0.679%	6	268	-96.393%
2026-01-30	80.9500	80.9500	80.9500	80.9500	-6.975%	1	267	-96.368%
2026-01-29	88.9000	88.9000	87.0200	87.0200	+13.160%	2	267	-96.621%
2026-01-27	76.9000	76.9000	76.9000	76.9000	-19.896%	204	266	-96.177%
2026-01-20	92.5000	96.0000	92.5000	96.0000	+20.831%	2	90	-96.938%
2026-01-16	79.5100	79.5100	79.4500	79.4500	+1.898%	2	91	-96.300%
2026-01-15	77.7800	77.9700	77.7800	77.9700	-2.768%	5	91	-96.229%
2026-01-13	80.2400	80.2400	80.1900	80.1900	+5.236%	2	93	-96.334%
2026-01-12	76.1000	76.2000	76.1000	76.2000	-7.614%	2	92	-96.142%
2026-01-07	80.5000	82.4900	80.5000	82.4800	+0.061%	3	90	-96.435%
2026-01-05	82.4300	82.4300	82.4300	82.4300	-1.411%	1	91	-96.433%
2026-01-02	83.6100	83.6100	83.6100	83.6100	+2.501%	10	91	-96.484%
2025-12-30	81.5700	81.5700	81.5700	81.5700	-0.983%	1	81	-96.396%
2025-12-24	82.5800	82.5900	82.3700	82.3800	-4.098%	8	78	-96.431%
2025-12-22	85.3000	85.9000	85.3000	85.9000	-5.708%	2	140	-96.577%
2025-12-19	91.1000	91.1000	91.1000	91.1000	-6.698%	3	139	-96.773%
2025-12-18	97.4600	97.6400	97.4600	97.6400	-7.169%	2	136	-96.989%
2025-12-17	105.0400	105.2100	105.0400	105.1800	-9.709%	6	135	-97.205%
2025-11-10	116.4900	116.4900	116.4900	116.4900	-15.218%	1	139	-97.476%
2025-11-07	137.5700	137.5700	137.4000	137.4000	+23.450%	2	138	-97.860%
2025-10-28	108.6000	111.3000	108.6000	111.3000	+3.892%	5	47	-97.358%
2025-10-27	106.5500	107.1300	106.3400	107.1300	-5.354%	4	44	-97.256%
2025-10-24	113.2700	113.2700	113.1900	113.1900	-9.629%	2	44	-97.403%
2025-10-23	125.8700	125.8700	125.2500	125.2500	-0.831%	2	43	-97.653%
2025-10-22	126.3000	126.3000	126.3000	126.3000	+2.392%	1	42	-97.672%
2025-10-21	123.0300	123.3500	123.0300	123.3500	-16.486%	2	41	-97.617%
2025-10-17	147.7000	147.7000	147.7000	147.7000	-3.401%	11	41	-98.009%
2025-10-16	146.1900	157.3500	146.1900	152.9000	+12.204%	7	30	-98.077%
2025-10-13	136.2700	136.2700	136.2700	136.2700	+12.267%	1	28	-97.843%
2025-10-10	121.3800	121.3800	121.3800	121.3800	-2.506%	2	28	-97.578%
2025-10-09	124.5000	124.5000	124.5000	124.5000	+1.716%	13	28	-97.639%
2025-10-06	122.4000	122.4000	122.4000	122.4000	-2.353%	1	15	-97.598%
2025-09-29	125.5900	125.5900	125.3500	125.3500	-5.992%	2	15	-97.655%
2025-09-24	137.1600	137.1600	133.3400	133.3400	+0.672%	5	15	-97.795%
2025-09-23	132.3900	132.4500	132.3900	132.4500	+6.164%	6	12	-97.780%
2025-09-19	124.7200	124.7600	124.7200	124.7600	-0.779%	4	6	-97.643%
2025-09-18	125.7400	125.7400	125.7400	125.7400	0.000%	2	0	-97.662%

.dark-mode .qphQZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qphQZl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5400SPX Oct 16 2026 5400.00 Put (SPX261016P05400000)option OPRA

SPX20261016P5400
SPX Oct 16 2026 5400.00 Put (SPX261016P05400000)
option OPRA