Dark

SPX20261016P5525
SPX Oct 16 2026 5525.00 Put (SPX261016P05525000)
option OPRA

EOD

Sep 11, 2026

2.30-4.167%(-0.10)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.4000	2.4000	2.3000	2.3000	-4.167%	71	317	0.000%
2026-09-08	2.3700	2.4500	2.3700	2.4000	-22.581%	24	417	-4.167%
2026-08-27	3.1000	3.1000	3.1000	3.1000	-20.513%	8	399	-25.806%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-2.256%	5	398	-41.026%
2026-08-25	4.3000	4.3000	3.9000	3.9900	-21.302%	61	381	-42.356%
2026-08-17	5.0700	5.0700	5.0700	5.0700	+3.469%	30	369	-54.635%
2026-08-14	4.9000	4.9000	4.9000	4.9000	-1.804%	40	399	-53.061%
2026-08-13	5.0000	5.0000	4.8300	4.9900	-54.636%	133	396	-53.908%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-33.131%	15	474	-79.091%
2026-07-29	16.4000	16.4500	16.4000	16.4500	-0.303%	2	459	-86.018%
2026-07-24	16.1000	16.5000	16.1000	16.5000	+16.197%	2	459	-86.061%
2026-07-21	14.4300	14.4900	14.0100	14.2000	-14.919%	170	459	-83.803%
2026-07-20	15.1000	16.6900	15.0300	16.6900	-1.824%	140	299	-86.219%
2026-07-17	16.1600	17.2000	16.1000	17.0000	+16.438%	19	192	-86.471%
2026-07-16	13.0700	14.6000	13.0000	14.6000	+11.027%	11	185	-84.247%
2026-07-15	13.9300	13.9300	13.1000	13.1500	-14.052%	16	175	-82.510%
2026-07-13	15.3000	15.3000	15.3000	15.3000	+0.724%	1	191	-84.967%
2026-07-09	15.1900	15.1900	15.1900	15.1900	-6.235%	2	190	-84.858%
2026-07-07	16.3600	16.3600	16.2000	16.2000	-10.497%	2	120	-85.802%
2026-07-01	18.1000	18.1000	18.1000	18.1000	+2.841%	1	120	-87.293%
2026-06-30	17.6000	17.6000	17.6000	17.6000	-35.318%	1	119	-86.932%
2026-06-24	27.3900	27.3900	27.2100	27.2100	+6.206%	2	119	-91.547%
2026-06-23	25.4600	25.6200	25.4600	25.6200	+14.426%	2	118	-91.023%
2026-06-22	22.3900	22.3900	22.3900	22.3900	+6.114%	1	118	-89.728%
2026-06-15	21.1000	21.1000	21.1000	21.1000	-22.654%	3	118	-89.100%
2026-06-12	27.2800	27.2800	27.2800	27.2800	-9.967%	3	118	-91.569%
2026-06-11	31.4400	31.4400	30.3000	30.3000	-11.326%	2	118	-92.409%
2026-06-09	34.1700	34.1700	34.1700	34.1700	+17.868%	1	117	-93.269%
2026-06-08	28.9900	28.9900	28.9900	28.9900	-12.943%	4	116	-92.066%
2026-06-05	30.6000	33.3000	30.6000	33.3000	+31.725%	5	120	-93.093%
2026-06-01	25.4700	25.4700	24.9800	25.2800	-12.374%	6	116	-90.902%
2026-05-27	28.9000	28.9000	28.8500	28.8500	-26.403%	2	119	-92.028%
2026-05-15	38.9000	39.2000	38.9000	39.2000	+1.554%	6	120	-94.133%
2026-05-13	38.6000	38.6000	38.6000	38.6000	-1.531%	1	115	-94.041%
2026-05-11	39.2000	39.2000	39.2000	39.2000	-13.101%	1	115	-94.133%
2026-05-04	44.2700	45.1100	44.2700	45.1100	+3.132%	9	114	-94.901%
2026-05-01	43.7400	43.7400	43.7400	43.7400	-9.535%	3	115	-94.742%
2026-04-30	48.3300	48.3600	48.3300	48.3500	-10.974%	18	115	-95.243%
2026-04-27	54.3100	54.3100	54.3100	54.3100	-3.637%	1	125	-95.765%
2026-04-24	56.3600	56.3600	56.3600	56.3600	-0.424%	93	126	-95.919%
2026-04-23	63.5000	63.5000	56.6000	56.6000	-4.246%	10	159	-95.936%
2026-04-21	57.4000	59.1100	57.4000	59.1100	-1.483%	13	157	-96.109%
2026-04-20	58.2000	60.0000	58.2000	60.0000	-2.455%	9	157	-96.167%
2026-04-16	62.5100	62.5700	61.5100	61.5100	+1.068%	14	157	-96.261%
2026-04-15	60.8000	60.8600	60.8000	60.8600	-17.141%	12	150	-96.221%
2026-04-10	73.5300	73.5300	73.4500	73.4500	-10.721%	2	150	-96.869%
2026-04-08	82.3200	82.3200	82.2700	82.2700	-27.001%	2	150	-97.204%
2026-04-02	116.3000	116.5700	112.7000	112.7000	-1.658%	7	167	-97.959%
2026-04-01	116.5300	116.5300	114.6000	114.6000	-34.439%	112	167	-97.993%
2026-03-30	171.8100	174.8000	171.8100	174.8000	+33.741%	25	74	-98.684%
2026-03-26	127.0000	130.7000	126.8000	130.7000	+0.376%	5	51	-98.240%
2026-03-24	130.2100	130.2100	130.2100	130.2100	-1.780%	12	49	-98.234%
2026-03-20	132.5700	132.5700	132.5700	132.5700	-1.574%	10	41	-98.265%
2026-03-19	134.3100	134.6900	134.3100	134.6900	+9.861%	2	41	-98.292%
2026-03-18	118.3000	122.6000	118.1000	122.6000	+11.222%	6	41	-98.124%
2026-03-16	111.7000	111.7000	110.2300	110.2300	-15.403%	7	36	-97.913%
2026-03-13	128.7600	130.3000	128.7600	130.3000	+9.038%	5	33	-98.235%
2026-03-12	119.5000	119.5000	119.5000	119.5000	-11.481%	1	31	-98.075%
2026-03-09	134.3000	135.0000	134.3000	135.0000	+44.928%	5	30	-98.296%
2026-02-27	93.1400	93.1500	93.1400	93.1500	+7.613%	2	28	-97.531%
2026-02-25	86.5600	86.5600	86.5600	86.5600	-5.088%	1	28	-97.343%
2026-02-24	91.2000	91.2000	91.2000	91.2000	-5.138%	1	28	-97.478%
2026-02-06	96.5100	96.5100	96.1400	96.1400	+4.387%	2	28	-97.608%
2026-02-04	92.1000	92.1000	92.1000	92.1000	+0.987%	1	28	-97.503%
2026-02-03	91.3000	91.3000	91.1000	91.2000	-9.434%	3	28	-97.478%
2026-01-29	93.4500	100.7000	93.4500	100.7000	+19.426%	3	27	-97.716%
2026-01-27	84.3200	84.3200	84.3200	84.3200	-2.294%	1	25	-97.272%
2026-01-26	85.3000	86.3000	85.2000	86.3000	-20.461%	4	25	-97.335%
2026-01-20	108.5000	108.5000	108.5000	108.5000	+24.099%	5	22	-97.880%
2026-01-15	87.4300	87.4300	87.4300	87.4300	-3.285%	1	27	-97.369%
2026-01-13	90.3000	90.4000	90.3000	90.4000	+6.328%	2	28	-97.456%
2026-01-12	85.5000	85.5000	85.0200	85.0200	-1.426%	7	28	-97.295%
2026-01-09	86.2500	86.2500	86.2500	86.2500	-3.599%	1	22	-97.333%
2026-01-06	89.4700	89.4700	89.4700	89.4700	-3.495%	10	23	-97.429%
2025-12-26	92.7500	92.7500	92.7100	92.7100	-3.528%	2	17	-97.519%
2025-12-22	96.1000	96.1000	96.1000	96.1000	-10.779%	1	16	-97.607%
2025-12-11	107.6000	107.7100	107.6000	107.7100	-7.362%	2	16	-97.865%
2025-12-09	116.0500	116.2700	116.0500	116.2700	-0.155%	2	16	-98.022%
2025-12-02	116.8600	116.8600	116.4500	116.4500	-0.129%	2	16	-98.025%
2025-12-01	116.3900	116.6000	116.3900	116.6000	-19.896%	2	17	-98.027%
2025-11-17	145.0000	145.5600	145.0000	145.5600	+13.171%	4	18	-98.420%
2025-11-11	129.0200	129.0200	128.6200	128.6200	+2.136%	2	15	-98.212%
2025-11-10	125.9300	125.9300	125.9300	125.9300	-18.692%	2	15	-98.174%
2025-11-07	155.5800	155.5800	154.8800	154.8800	+5.930%	2	14	-98.515%
2025-11-06	144.2000	146.2100	144.2000	146.2100	+15.453%	5	14	-98.427%
2025-10-31	126.6400	126.6400	126.6400	126.6400	-10.312%	1	12	-98.184%
2025-10-22	141.2000	141.2000	141.2000	141.2000	-6.971%	1	11	-98.371%
2025-10-13	151.7800	151.7800	151.7800	151.7800	-4.977%	1	10	-98.485%
2025-10-10	159.7300	159.7300	159.7300	159.7300	+13.244%	1	10	-98.560%
2025-10-07	141.0500	141.0500	141.0500	141.0500	-5.589%	3	9	-98.369%
2025-09-25	149.6000	149.6000	149.3000	149.4000	+2.751%	5	6	-98.461%
2025-09-24	145.4000	145.4000	145.4000	145.4000	0.000%	1	1	-98.418%

.dark-mode .NkphPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkphPv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5525SPX Oct 16 2026 5525.00 Put (SPX261016P05525000)option OPRA

SPX20261016P5525
SPX Oct 16 2026 5525.00 Put (SPX261016P05525000)
option OPRA