Dark

SPX20261016P5450
SPX Oct 16 2026 5450.00 Put (SPX261016P05450000)
option OPRA

EOD

Sep 10, 2026

3.10+24.498%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1000	3.1000	3.1000	3.1000	+24.498%	2	4,403	0.000%
2026-09-09	2.4300	2.5500	2.3700	2.4900	+10.177%	204	4,403	+24.498%
2026-09-08	2.2600	2.3500	2.2500	2.2600	+13.000%	80	4,479	+37.168%
2026-09-04	1.9400	2.0000	1.9400	2.0000	-2.439%	31	4,496	+55.000%
2026-09-03	2.4000	2.4000	2.0500	2.0500	-31.667%	22	4,496	+51.220%
2026-09-01	3.0000	3.0000	3.0000	3.0000	+13.208%	1	4,485	+3.333%
2026-08-31	2.6500	2.6500	2.6500	2.6500	+3.113%	31	4,516	+16.981%
2026-08-28	2.8200	2.9400	2.5700	2.5700	-28.611%	161	4,516	+20.623%
2026-08-26	3.6000	3.6000	3.6000	3.6000	-10.000%	2	4,576	-13.889%
2026-08-25	3.9000	4.0000	3.9000	4.0000	-6.977%	15	4,538	-22.500%
2026-08-24	4.2000	4.3000	4.0300	4.3000	+2.381%	88	4,545	-27.907%
2026-08-21	4.2900	4.3700	4.2000	4.2000	-2.326%	61	4,459	-26.190%
2026-08-19	4.4400	4.5000	4.3000	4.3000	-4.444%	40	4,476	-27.907%
2026-08-17	4.4100	4.5700	4.3800	4.5000	+4.651%	41	4,463	-31.111%
2026-08-14	4.4900	4.6000	4.3000	4.3000	-10.417%	139	4,399	-27.907%
2026-08-13	4.6300	4.8000	4.5000	4.8000	-4.000%	54	4,496	-35.417%
2026-08-12	5.1000	5.1000	5.0000	5.0000	-12.127%	29	4,546	-38.000%
2026-08-11	5.6900	5.6900	5.6900	5.6900	-5.167%	1	4,519	-45.518%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-9.091%	29	4,519	-48.333%
2026-08-06	6.6000	6.6000	6.6000	6.6000	-4.070%	27	4,490	-53.030%
2026-08-05	7.1000	7.1000	6.8800	6.8800	-18.095%	6	4,463	-54.942%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-15.152%	13	4,468	-63.095%
2026-07-31	10.5500	10.5500	9.9000	9.9000	-16.102%	16	4,455	-68.687%
2026-07-30	11.8000	11.8000	11.8000	11.8000	-22.317%	12	4,443	-73.729%
2026-07-29	15.1900	15.1900	15.1900	15.1900	+7.730%	8	4,431	-79.592%
2026-07-27	14.1000	14.1000	14.1000	14.1000	-7.843%	33	4,423	-78.014%
2026-07-24	13.3000	15.3000	13.3000	15.3000	-4.969%	44	4,400	-79.739%
2026-07-23	15.6100	16.1000	15.6100	16.1000	+21.970%	26	4,369	-80.745%
2026-07-22	13.4000	13.4000	13.1000	13.2000	-0.752%	61	4,344	-76.515%
2026-07-21	13.1000	13.3000	13.1000	13.3000	-7.767%	25	4,341	-76.692%
2026-07-20	14.1300	14.7400	13.7400	14.4200	-12.020%	565	4,288	-78.502%
2026-07-17	15.6200	16.3900	14.7500	16.3900	+20.515%	835	3,808	-81.086%
2026-07-16	12.1000	13.6000	12.1000	13.6000	+3.817%	29	3,272	-77.206%
2026-07-15	12.9700	13.2300	12.9700	13.1000	-2.963%	71	3,219	-76.336%
2026-07-14	13.3600	13.8200	13.3200	13.5000	-5.594%	66	3,231	-77.037%
2026-07-13	13.1000	14.3000	13.1000	14.3000	0.000%	18	3,181	-78.322%
2026-07-10	14.3000	14.3000	14.3000	14.3000	+0.633%	10	3,236	-78.322%
2026-07-09	14.2100	14.2100	14.2100	14.2100	-5.894%	2	3,236	-78.184%
2026-07-07	14.4000	15.1000	14.4000	15.1000	-8.485%	2	3,237	-79.470%
2026-06-30	16.3500	16.5000	16.3500	16.5000	-11.670%	2	3,235	-81.212%
2026-06-29	18.9400	18.9400	18.6800	18.6800	-23.599%	4	3,235	-83.405%
2026-06-26	24.4500	24.4500	24.4500	24.4500	-1.212%	2	3,236	-87.321%
2026-06-23	24.7500	24.7500	24.7500	24.7500	+23.565%	1	3,236	-87.475%
2026-06-16	19.9700	20.0300	19.9700	20.0300	-39.486%	2	3,236	-84.523%
2026-06-11	32.2000	36.0300	32.2000	33.1000	+9.857%	66	3,236	-90.634%
2026-06-09	30.1300	30.1300	30.1300	30.1300	+15.000%	6	3,224	-89.711%
2026-06-08	26.1700	26.2000	26.1700	26.2000	-3.285%	2	3,230	-88.168%
2026-06-05	26.4500	27.0900	26.4500	27.0900	+17.885%	2	3,229	-88.557%
2026-06-04	23.0100	23.0100	22.9800	22.9800	-6.775%	2	3,229	-86.510%
2026-06-03	24.6500	24.6500	24.6500	24.6500	-8.398%	6	3,228	-87.424%
2026-05-27	26.9100	26.9100	26.9100	26.9100	-1.066%	1	3,222	-88.480%
2026-05-26	27.2000	27.2000	27.2000	27.2000	-8.878%	55	3,221	-88.603%
2026-05-22	29.8500	29.8500	29.8500	29.8500	-13.927%	1	3,169	-89.615%
2026-05-20	34.6800	34.6800	34.6800	34.6800	-3.800%	8	3,168	-91.061%
2026-05-19	35.8900	36.0500	35.8900	36.0500	+0.056%	17	3,178	-91.401%
2026-05-18	35.5500	36.0300	35.5500	36.0300	-0.055%	4	3,178	-91.396%
2026-05-15	36.3500	36.3500	36.0500	36.0500	+7.934%	8	3,178	-91.401%
2026-05-14	33.4000	33.4000	33.4000	33.4000	-7.479%	2	3,162	-90.719%
2026-05-13	36.0400	36.1000	36.0400	36.1000	-7.198%	3	3,160	-91.413%
2026-05-12	39.2000	39.2000	38.9000	38.9000	+6.284%	3	3,160	-92.031%
2026-05-11	36.0400	36.6000	36.0000	36.6000	-2.918%	5	3,160	-91.530%
2026-05-07	38.1000	38.4000	37.7000	37.7000	-2.205%	6	3,158	-91.777%
2026-05-06	38.5500	38.5500	38.5500	38.5500	-10.140%	1	3,154	-91.958%
2026-05-05	42.0100	42.9000	42.0100	42.9000	-4.241%	3	3,153	-92.774%
2026-05-04	44.8000	44.8000	44.8000	44.8000	-1.104%	10	3,152	-93.080%
2026-04-30	45.3000	45.3000	45.3000	45.3000	-9.761%	1	3,145	-93.157%
2026-04-27	50.2000	50.2000	50.2000	50.2000	-5.408%	10	3,146	-93.825%
2026-04-23	59.4400	59.4400	53.0700	53.0700	-1.448%	4	3,146	-94.159%
2026-04-20	53.0500	53.8500	53.0200	53.8500	+6.697%	3	3,144	-94.243%
2026-04-17	50.4700	50.4700	50.4700	50.4700	-9.014%	2,885	3,145	-93.858%
2026-04-16	55.4700	55.4700	55.4700	55.4700	-0.964%	2	299	-94.411%
2026-04-15	56.8000	57.1500	55.8100	56.0100	-3.977%	53	300	-94.465%
2026-04-14	57.5000	59.1600	57.5000	58.3300	-10.399%	16	328	-94.685%
2026-04-13	69.0000	69.0000	65.1000	65.1000	-7.790%	12	319	-95.238%
2026-04-10	67.1500	70.6000	67.1500	70.6000	+1.964%	3	307	-95.609%
2026-04-09	75.6400	75.9200	69.1400	69.2400	-10.288%	9	307	-95.523%
2026-04-08	77.3500	77.5600	76.4900	77.1800	-25.860%	16	306	-95.983%
2026-04-02	120.6700	120.6700	104.1000	104.1000	-28.340%	12	284	-97.022%
2026-03-30	150.0100	150.0100	145.2700	145.2700	+18.976%	6	284	-97.866%
2026-03-26	119.7000	122.1000	117.6000	122.1000	+2.502%	6	284	-97.461%
2026-03-24	118.9700	119.1200	118.9700	119.1200	+12.483%	2	279	-97.398%
2026-03-23	105.9000	105.9000	105.9000	105.9000	-20.148%	1	279	-97.073%
2026-03-20	126.6800	132.6200	126.6800	132.6200	+9.134%	7	279	-97.662%
2026-03-19	122.7000	122.7000	120.1000	121.5200	+10.937%	18	280	-97.449%
2026-03-18	109.9100	110.0300	109.2800	109.5400	+5.693%	36	276	-97.170%
2026-03-16	101.7500	103.6400	101.4200	103.6400	-12.651%	5	276	-97.009%
2026-03-13	118.3700	118.6500	118.3600	118.6500	+6.796%	4	275	-97.387%
2026-03-12	111.1000	111.1000	111.1000	111.1000	+4.713%	6	273	-97.210%
2026-03-11	106.9000	106.9000	104.8000	106.1000	-8.911%	13	269	-97.078%
2026-03-09	125.4000	125.6000	116.4800	116.4800	+7.593%	9	260	-97.339%
2026-03-06	106.9900	108.2600	106.8800	108.2600	+25.475%	14	259	-97.137%
2026-03-04	86.7300	86.7400	86.0400	86.2800	-20.880%	24	267	-96.407%
2026-03-03	108.8600	109.4400	108.8600	109.0500	+26.040%	4	258	-97.157%
2026-03-02	86.5200	86.5200	86.5200	86.5200	-1.793%	1	256	-96.417%
2026-02-27	88.2000	88.2000	87.6500	88.1000	+3.781%	4	255	-96.481%
2026-02-24	92.7200	92.7200	84.8900	84.8900	-4.564%	4	252	-96.348%
2026-02-23	88.9500	88.9500	88.9500	88.9500	-3.535%	8	252	-96.515%
2026-02-19	90.3400	92.2100	90.3400	92.2100	+8.867%	10	252	-96.638%
2026-02-18	84.7000	84.7000	84.7000	84.7000	-11.029%	2	251	-96.340%
2026-02-12	95.2000	95.2000	95.2000	95.2000	+20.996%	2	253	-96.744%
2026-02-09	78.9500	78.9500	78.6100	78.6800	-8.512%	4	254	-96.060%
2026-02-04	86.0000	86.0000	86.0000	86.0000	+1.535%	1	251	-96.395%
2026-02-03	84.7000	84.7000	84.7000	84.7000	+0.941%	7	251	-96.340%
2026-01-28	83.8500	83.9300	83.8500	83.9100	+4.783%	72	252	-96.306%
2026-01-27	80.1000	80.1500	80.0000	80.0800	-0.522%	224	219	-96.129%
2026-01-26	79.7000	80.5000	79.6000	80.5000	-1.541%	4	149	-96.149%
2026-01-23	82.7400	82.7400	81.7600	81.7600	-19.289%	15	146	-96.208%
2026-01-20	101.3000	101.3000	101.3000	101.3000	+11.934%	24	141	-96.940%
2026-01-14	90.5000	90.5000	90.5000	90.5000	+7.738%	2	134	-96.575%
2026-01-13	84.4000	84.5000	84.0000	84.0000	+5.263%	3	132	-96.310%
2026-01-12	79.6000	79.8000	79.6000	79.8000	-10.538%	2	129	-96.115%
2025-12-22	89.2000	89.2000	89.2000	89.2000	-6.986%	1	127	-96.525%
2025-12-19	95.9000	95.9000	95.9000	95.9000	-13.126%	1	127	-96.767%
2025-12-17	110.1700	110.3900	110.1700	110.3900	+4.043%	4	128	-97.192%
2025-12-15	106.1000	106.1000	106.1000	106.1000	+0.760%	3	130	-97.078%
2025-12-05	105.3000	105.3000	105.3000	105.3000	-4.446%	4	127	-97.056%
2025-12-03	110.2000	110.2000	110.2000	110.2000	+0.182%	1	127	-97.187%
2025-12-02	110.0000	110.0000	110.0000	110.0000	-32.212%	1	127	-97.182%
2025-11-21	162.4900	162.4900	162.2700	162.2700	+22.876%	12	127	-98.090%
2025-11-14	131.6700	132.0600	131.6700	132.0600	-7.805%	2	121	-97.653%
2025-11-07	142.8600	143.2400	142.8600	143.2400	+9.427%	2	120	-97.836%
2025-11-04	130.9000	130.9000	130.9000	130.9000	+6.944%	1	120	-97.632%
2025-10-31	122.4000	122.4000	122.4000	122.4000	+9.188%	1	119	-97.467%
2025-10-28	112.1000	112.1000	112.1000	112.1000	-0.594%	1	120	-97.235%
2025-10-27	112.7700	112.7700	112.7700	112.7700	-4.278%	1	118	-97.251%
2025-10-24	117.7600	117.8100	117.7600	117.8100	-11.154%	2	118	-97.369%
2025-10-22	132.6000	132.6000	132.6000	132.6000	+3.424%	1	104	-97.662%
2025-10-20	128.2600	128.2600	128.2100	128.2100	-13.582%	2	103	-97.582%
2025-10-17	148.1800	148.3600	148.0300	148.3600	-5.665%	196	103	-97.910%
2025-10-16	157.7100	157.7100	157.2700	157.2700	+8.725%	2	25	-98.029%
2025-10-15	144.6300	144.6500	144.6300	144.6500	+12.393%	2	24	-97.857%
2025-10-02	128.7000	128.7000	128.7000	128.7000	-8.071%	2	24	-97.591%
2025-09-25	140.0000	140.0000	139.9000	140.0000	+8.158%	5	22	-97.786%
2025-09-18	129.4300	129.4400	129.4300	129.4400	0.000%	2	19	-97.605%

.dark-mode .s7BsHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7BsHJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5450SPX Oct 16 2026 5450.00 Put (SPX261016P05450000)option OPRA

SPX20261016P5450
SPX Oct 16 2026 5450.00 Put (SPX261016P05450000)
option OPRA