Dark

SPX20261016P5425
SPX Oct 16 2026 5425.00 Put (SPX261016P05425000)
option OPRA

EOD

Sep 8, 2026

2.29+6.512%(+0.14)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.2000	2.2900	2.0700	2.2900	+6.512%	206	1,406	0.000%
2026-09-04	1.8600	2.1500	1.8500	2.1500	+7.500%	68	1,524	+6.512%
2026-09-03	2.0000	2.0000	2.0000	2.0000	-23.077%	16	1,524	+14.500%
2026-09-02	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,508	-11.923%
2026-08-31	2.9000	2.9000	2.9000	2.9000	+15.538%	11	1,508	-21.034%
2026-08-28	2.7100	2.7100	2.5100	2.5100	-14.915%	20	1,516	-8.765%
2026-08-27	2.9500	2.9500	2.9500	2.9500	-16.193%	17	1,526	-22.373%
2026-08-26	3.5200	3.5200	3.5200	3.5200	-14.146%	2	1,543	-34.943%
2026-08-24	4.1000	4.1000	4.1000	4.1000	-2.381%	5	1,545	-44.146%
2026-08-21	4.2200	4.3000	4.2000	4.2000	0.000%	57	1,506	-45.476%
2026-08-19	4.4200	4.4200	4.2000	4.2000	-16.000%	85	1,460	-45.476%
2026-08-18	5.0000	5.0000	5.0000	5.0000	+12.867%	103	1,434	-54.200%
2026-08-17	4.4800	4.5000	4.4300	4.4300	+0.682%	32	1,299	-48.307%
2026-08-14	4.4300	4.4300	4.4000	4.4000	-4.348%	34	1,315	-47.955%
2026-08-13	4.5000	4.6000	4.4000	4.6000	-14.815%	99	1,250	-50.217%
2026-08-11	5.4000	5.4000	5.4000	5.4000	-65.605%	1	1,212	-57.593%
2026-07-23	15.7000	15.7000	15.7000	15.7000	+20.769%	1	1,211	-85.414%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-16.667%	2	1,211	-82.385%
2026-07-17	15.4000	15.7000	15.4000	15.6000	+17.293%	6	1,209	-85.321%
2026-07-16	13.3000	13.3000	13.3000	13.3000	-4.110%	1	1,204	-82.782%
2026-07-13	13.5500	13.8700	13.5500	13.8700	+11.855%	15	1,204	-83.490%
2026-07-10	12.7100	12.7200	12.4000	12.4000	-9.357%	3	1,204	-81.532%
2026-07-09	15.0900	15.0900	13.6800	13.6800	-6.939%	23	1,199	-83.260%
2026-07-07	14.1000	14.7000	14.1000	14.7000	+5.000%	12	1,188	-84.422%
2026-07-06	14.5900	14.5900	14.0000	14.0000	-11.950%	19	1,178	-83.643%
2026-07-01	15.9000	15.9000	15.9000	15.9000	-1.242%	1	1,162	-85.597%
2026-06-30	16.7500	16.7500	16.1000	16.1000	-30.901%	5	1,161	-85.776%
2026-06-24	23.3000	23.3000	23.3000	23.3000	+11.217%	1	1,163	-90.172%
2026-06-18	20.9500	20.9500	20.9500	20.9500	-12.343%	1	1,167	-89.069%
2026-06-17	23.2200	23.9000	23.2200	23.9000	-2.648%	4	1,167	-90.418%
2026-06-12	26.4000	26.4000	24.5500	24.5500	-25.152%	22	1,167	-90.672%
2026-06-10	31.6000	32.8000	31.6000	32.8000	+42.733%	11	1,167	-93.018%
2026-06-05	22.9800	22.9800	22.9800	22.9800	-2.627%	2	1,169	-90.035%
2026-06-01	23.6000	23.6000	23.6000	23.6000	-8.171%	10	1,169	-90.297%
2026-05-27	25.7000	25.7000	25.7000	25.7000	-2.652%	4	1,163	-91.089%
2026-05-26	26.4000	26.4000	26.4000	26.4000	-22.101%	4	1,159	-91.326%
2026-05-19	34.8900	34.8900	33.8900	33.8900	-4.266%	30	1,159	-93.243%
2026-05-13	35.5700	35.7100	35.3000	35.4000	-1.939%	11	1,160	-93.531%
2026-05-12	38.0000	38.0000	36.1000	36.1000	+0.838%	10	1,160	-93.657%
2026-05-11	35.2700	35.8000	34.6700	35.8000	-4.533%	27	1,160	-93.603%
2026-05-07	37.5000	37.5000	37.5000	37.5000	-1.108%	1	1,152	-93.893%
2026-05-06	38.0500	38.0500	37.9200	37.9200	-14.595%	8	1,153	-93.961%
2026-05-04	44.3000	44.4000	44.3000	44.4000	-8.680%	11	1,157	-94.842%
2026-04-28	48.4800	48.6200	48.4800	48.6200	+0.413%	2	1,168	-95.290%
2026-04-27	48.4200	48.4200	48.4200	48.4200	-8.052%	1	1,167	-95.271%
2026-04-20	52.8900	52.8900	52.6600	52.6600	+6.255%	2	1,168	-95.651%
2026-04-17	49.5900	49.6300	49.5600	49.5600	-10.380%	4	1,167	-95.379%
2026-04-16	55.3000	55.3000	55.3000	55.3000	-3.826%	10	1,167	-95.859%
2026-04-14	57.3600	57.5000	56.5300	57.5000	-10.575%	5	1,167	-96.017%
2026-04-13	68.3100	68.4200	64.3000	64.3000	-8.011%	3	1,165	-96.439%
2026-04-10	65.3800	69.9000	65.3400	69.9000	+3.556%	6	1,165	-96.724%
2026-04-09	68.1500	69.2000	67.4000	67.5000	-29.797%	236	1,165	-96.607%
2026-04-06	96.1500	96.1500	96.1500	96.1500	-7.012%	85	156	-97.618%
2026-04-02	103.3000	103.6000	103.3000	103.4000	-9.820%	6	231	-97.785%
2026-03-31	127.6300	127.6300	114.6600	114.6600	-19.037%	98	231	-98.003%
2026-03-30	144.6500	144.6500	141.6200	141.6200	-7.073%	2	185	-98.383%
2026-03-27	142.6000	152.4000	142.3800	152.4000	+25.329%	31	184	-98.497%
2026-03-26	117.4500	121.6000	117.4500	121.6000	+1.401%	3	203	-98.117%
2026-03-20	119.9200	119.9200	119.9200	119.9200	+13.561%	10	207	-98.090%
2026-03-18	105.7000	105.7000	105.6000	105.6000	+2.514%	4	210	-97.831%
2026-03-16	99.5500	103.0100	99.3100	103.0100	-13.320%	45	206	-97.777%
2026-03-13	118.8700	118.8700	118.8400	118.8400	+6.784%	2	206	-98.073%
2026-03-12	111.2700	111.2900	111.2700	111.2900	+20.574%	2	206	-97.942%
2026-03-10	92.3000	92.3000	92.3000	92.3000	-18.693%	5	206	-97.519%
2026-03-09	123.3000	123.3000	113.4800	113.5200	+34.375%	76	218	-97.983%
2026-03-02	84.1800	84.4800	84.1800	84.4800	-0.717%	2	178	-97.289%
2026-02-20	84.1300	85.0900	84.1300	85.0900	+4.175%	30	178	-97.309%
2026-02-18	81.7800	81.7800	81.6800	81.6800	-9.143%	2	158	-97.196%
2026-01-29	89.9000	89.9000	89.9000	89.9000	+12.699%	1	157	-97.453%
2026-01-15	79.7700	79.7700	79.7700	79.7700	-9.762%	2	156	-97.129%
2026-01-14	88.4000	88.4000	88.4000	88.4000	+13.333%	2	156	-97.410%
2026-01-12	77.9000	78.0000	77.9000	78.0000	-4.645%	2	154	-97.064%
2026-01-06	81.6200	81.8000	81.6200	81.8000	-4.103%	11	153	-97.200%
2026-01-05	85.1000	85.3900	85.1000	85.3000	+2.254%	45	142	-97.315%
2025-12-30	83.4200	83.4200	83.4200	83.4200	-11.387%	1	99	-97.255%
2025-12-19	93.7000	94.1400	93.7000	94.1400	-11.080%	86	98	-97.567%
2025-12-08	105.9400	105.9800	105.8700	105.8700	-3.156%	4	18	-97.837%
2025-12-03	109.3800	109.3800	109.3200	109.3200	-27.362%	6	18	-97.905%
2025-11-19	148.0000	150.5000	148.0000	150.5000	+29.518%	2	18	-98.478%
2025-11-12	116.2000	116.2000	116.2000	116.2000	-1.692%	12	18	-98.029%
2025-11-05	118.3300	118.3300	118.2000	118.2000	+0.862%	2	7	-98.063%
2025-11-03	119.4800	119.4800	117.1900	117.1900	+6.131%	2	6	-98.046%
2025-10-27	110.4200	110.4200	110.4200	110.4200	-4.266%	1	6	-97.926%
2025-10-24	115.2400	115.3400	115.2400	115.3400	-11.209%	2	6	-98.015%
2025-10-22	129.0000	129.9000	129.0000	129.9000	+1.667%	2	5	-98.237%
2025-10-20	128.0100	128.0100	127.6200	127.7700	-8.191%	4	4	-98.208%
2025-10-13	139.1700	139.1700	139.1700	139.1700	-8.489%	1	3	-98.355%
2025-10-10	151.9500	152.0800	151.9500	152.0800	+14.003%	2	2	-98.494%
2025-09-24	133.4000	133.4000	133.4000	133.4000	0.000%	1	1	-98.283%

.dark-mode .qv5zNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv5zNd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5425SPX Oct 16 2026 5425.00 Put (SPX261016P05425000)option OPRA

SPX20261016P5425
SPX Oct 16 2026 5425.00 Put (SPX261016P05425000)
option OPRA