Dark

SPX20261016P5600
SPX Oct 16 2026 5600.00 Put (SPX261016P05600000)
option OPRA

EOD

Sep 10, 2026

3.65+17.742%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6500	3.6500	3.6500	3.6500	+17.742%	2	6,599	0.000%
2026-09-09	2.9000	3.1000	2.9000	3.1000	+29.167%	94	6,601	+17.742%
2026-09-04	2.4000	2.4000	2.4000	2.4000	-2.041%	151	6,573	+52.083%
2026-09-03	2.4500	2.4500	2.4500	2.4500	-26.866%	3	6,573	+48.980%
2026-09-02	3.3500	3.3500	3.3500	3.3500	-4.286%	4	6,573	+8.955%
2026-09-01	3.7000	3.7000	3.5000	3.5000	-3.315%	148	6,569	+4.286%
2026-08-27	3.6200	3.6200	3.6200	3.6200	-23.142%	50	6,468	+0.829%
2026-08-24	4.9000	4.9000	4.7100	4.7100	-11.132%	22	6,468	-22.505%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+0.379%	32	6,468	-31.132%
2026-08-17	5.2000	5.2800	5.2000	5.2800	-0.565%	5	6,468	-30.871%
2026-08-14	5.3100	5.3100	5.3100	5.3100	-3.455%	24	6,470	-31.262%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-19.118%	57	6,494	-33.636%
2026-08-10	6.8000	6.8000	6.8000	6.8000	-11.688%	26	6,494	-46.324%
2026-08-06	7.8000	7.8000	7.7000	7.7000	-1.282%	6	6,494	-52.597%
2026-08-05	7.9100	7.9100	7.8000	7.8000	-7.143%	31	6,492	-53.205%
2026-08-04	8.5500	8.5500	8.4000	8.4000	-12.500%	27	6,480	-56.548%
2026-08-03	10.0800	10.0800	9.6000	9.6000	-15.789%	29	6,481	-61.979%
2026-07-31	12.1500	12.1500	11.4000	11.4000	-16.176%	16	6,475	-67.982%
2026-07-30	16.0000	16.0000	13.6000	13.6000	-28.796%	38	6,474	-73.162%
2026-07-29	17.5900	19.1000	17.5900	19.1000	+20.886%	9	6,477	-80.890%
2026-07-28	15.8000	15.8000	15.8000	15.8000	-10.227%	2	6,468	-76.899%
2026-07-24	17.3000	17.6000	17.3000	17.6000	-6.730%	2	6,468	-79.261%
2026-07-23	17.9100	18.8700	17.9100	18.8700	+22.532%	24	6,468	-80.657%
2026-07-22	15.1500	15.4000	14.7500	15.4000	+3.356%	100	6,460	-76.299%
2026-07-21	14.9000	14.9000	14.9000	14.9000	-20.321%	3	6,423	-75.503%
2026-07-17	18.1700	18.8000	18.1700	18.7000	+18.354%	11	6,423	-80.481%
2026-07-16	15.8000	15.8000	15.8000	15.8000	+5.333%	1	6,529	-76.899%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+0.874%	1	6,529	-75.667%
2026-07-14	14.8700	14.8700	14.8700	14.8700	-9.329%	186	6,529	-75.454%
2026-07-13	14.9000	16.4000	14.9000	16.4000	-5.202%	2	6,396	-77.744%
2026-07-07	17.3000	17.3000	17.3000	17.3000	+3.593%	1	6,396	-78.902%
2026-07-06	16.8000	16.8000	16.7000	16.7000	-11.640%	4	6,396	-78.144%
2026-06-30	20.5900	20.5900	18.9000	18.9000	-10.723%	5	6,396	-80.688%
2026-06-29	22.5700	22.5700	21.1700	21.1700	-15.218%	4	6,392	-82.759%
2026-06-25	24.9700	24.9700	24.9700	24.9700	+1.011%	2	6,390	-85.382%
2026-06-24	24.6500	24.7200	24.6500	24.7200	-14.552%	3	6,388	-85.235%
2026-06-23	28.9000	28.9300	28.9000	28.9300	+29.673%	2	6,386	-87.383%
2026-06-16	22.3100	22.3100	22.3100	22.3100	-1.675%	2	6,042	-83.640%
2026-06-15	23.5200	23.5200	22.6900	22.6900	-23.396%	4	6,037	-83.914%
2026-06-12	29.6200	29.6200	29.6200	29.6200	-5.849%	1	6,037	-87.677%
2026-06-11	31.4600	31.4600	31.4600	31.4600	+4.657%	2	6,037	-88.398%
2026-06-08	30.0600	30.0600	30.0600	30.0600	-3.220%	2	6,035	-87.858%
2026-06-05	31.0600	31.0600	31.0600	31.0600	+15.594%	2	6,033	-88.249%
2026-06-02	26.8700	26.8700	26.8700	26.8700	-1.286%	2	5,988	-86.416%
2026-06-01	27.2800	27.2800	27.2200	27.2200	+4.012%	2	5,986	-86.591%
2026-05-29	26.8200	26.9100	26.1700	26.1700	-8.688%	6	5,986	-86.053%
2026-05-28	28.6600	28.6600	28.6600	28.6600	-4.784%	2	5,986	-87.264%
2026-05-27	30.5900	31.0600	30.0000	30.1000	-9.961%	30	5,984	-87.874%
2026-05-22	33.4300	33.4300	33.4300	33.4300	-16.592%	1,500	5,978	-89.082%
2026-05-20	40.0800	40.0800	40.0800	40.0800	-2.244%	8	5,978	-90.893%
2026-05-19	41.3000	41.3000	41.0000	41.0000	-1.914%	16	5,978	-91.098%
2026-05-15	41.8000	41.8000	41.8000	41.8000	+2.829%	7	5,978	-91.268%
2026-05-14	40.6500	40.6500	40.6500	40.6500	-1.574%	1	5,978	-91.021%
2026-05-13	41.1900	41.3000	41.1900	41.3000	-1.267%	1,501	7,479	-91.162%
2026-05-11	41.2500	41.8300	41.2200	41.8300	-5.554%	4	7,479	-91.274%
2026-05-06	45.0000	45.0000	44.2900	44.2900	-8.055%	9	6,228	-91.759%
2026-05-05	48.5900	48.9500	47.9300	48.1700	+1.453%	68	6,228	-92.423%
2026-05-04	48.4600	48.6100	47.4800	47.4800	-2.143%	14	6,255	-92.313%
2026-05-01	46.7300	48.5200	46.5700	48.5200	-16.026%	29	6,294	-92.477%
2026-04-28	59.1300	59.1300	57.7800	57.7800	+1.067%	10	6,294	-93.683%
2026-04-27	59.1100	59.1500	57.1700	57.1700	-1.770%	44	6,294	-93.616%
2026-04-24	60.4800	60.7100	58.2000	58.2000	-4.276%	42	6,294	-93.729%
2026-04-23	60.0500	61.7000	60.0500	60.8000	-2.627%	16	6,282	-93.997%
2026-04-22	60.8700	62.5000	60.8400	62.4400	-3.568%	26	6,282	-94.154%
2026-04-21	61.2000	65.0000	61.1800	64.7500	+4.604%	18	6,245	-94.363%
2026-04-20	62.3500	62.3500	61.8600	61.9000	+5.975%	24	6,245	-94.103%
2026-04-17	60.1500	60.1500	57.9100	58.4100	-12.507%	23	7,521	-93.751%
2026-04-16	66.8000	66.8000	65.5600	66.7600	+2.692%	6,003	7,496	-94.533%
2026-04-15	64.6800	66.3400	64.6000	65.0100	-3.660%	76	1,847	-94.385%
2026-04-14	67.2500	68.6300	66.7000	67.4800	-11.791%	20	1,824	-94.591%
2026-04-13	76.5000	76.5000	76.5000	76.5000	-3.201%	3	1,829	-95.229%
2026-04-10	79.9900	79.9900	79.0300	79.0300	-2.191%	8	1,829	-95.382%
2026-04-09	89.4000	89.5000	80.5000	80.8000	-8.659%	14	1,833	-95.483%
2026-04-08	89.2000	89.2000	87.5000	88.4600	-31.442%	353	1,829	-95.874%
2026-04-07	127.4000	129.0300	127.4000	129.0300	+6.548%	37	1,240	-97.171%
2026-04-02	143.6900	145.3400	121.1000	121.1000	-2.394%	131	1,186	-96.986%
2026-04-01	127.1200	127.1200	124.0700	124.0700	-9.451%	24	1,186	-97.058%
2026-03-31	148.7700	148.7700	137.0200	137.0200	-23.367%	2	1,173	-97.336%
2026-03-27	171.3200	178.8000	171.3200	178.8000	+17.632%	22	1,173	-97.959%
2026-03-26	136.8000	152.0000	136.2000	152.0000	+13.653%	15	1,171	-97.599%
2026-03-25	133.7400	133.7400	133.7400	133.7400	-3.213%	2	1,168	-97.271%
2026-03-24	135.0000	138.1800	135.0000	138.1800	+3.669%	11	1,166	-97.359%
2026-03-23	129.0200	136.8000	122.2700	133.2900	-5.955%	15	1,155	-97.262%
2026-03-20	146.2600	146.2600	141.7300	141.7300	+7.233%	15	1,155	-97.425%
2026-03-19	148.6100	148.7000	132.1700	132.1700	+1.513%	253	1,151	-97.238%
2026-03-18	125.7000	130.2000	125.1000	130.2000	+9.320%	22	1,056	-97.197%
2026-03-16	119.1000	119.1000	119.1000	119.1000	-4.044%	1	1,034	-96.935%
2026-03-12	124.8600	124.8600	124.1200	124.1200	+1.505%	2	1,033	-97.059%
2026-03-11	116.7000	122.2800	116.7000	122.2800	-14.847%	31	1,033	-97.015%
2026-03-09	143.9000	143.9000	143.6000	143.6000	+14.696%	7	1,002	-97.458%
2026-03-06	126.2800	126.8000	125.2000	125.2000	+7.560%	52	995	-97.085%
2026-03-05	116.4000	116.4000	116.4000	116.4000	+5.511%	1	995	-96.864%
2026-03-03	115.3500	115.5000	109.8300	110.3200	+7.850%	16	994	-96.691%
2026-03-02	106.8200	106.8200	102.2900	102.2900	+2.598%	44	992	-96.432%
2026-02-26	99.7700	99.7700	99.7000	99.7000	-5.801%	2	956	-96.339%
2026-02-23	105.8400	105.8400	105.8400	105.8400	+2.310%	10	956	-96.551%
2026-02-19	104.3100	104.3700	103.3500	103.4500	-10.657%	4	946	-96.472%
2026-02-17	115.7900	115.7900	115.7900	115.7900	+27.340%	5	944	-96.848%
2026-02-10	90.9300	90.9300	90.9300	90.9300	-5.331%	1	944	-95.986%
2026-02-06	98.8500	98.8500	96.0500	96.0500	-10.518%	38	943	-96.200%
2026-02-05	108.4300	108.4300	107.3400	107.3400	+9.755%	2	913	-96.600%
2026-02-03	100.9500	100.9500	97.6000	97.8000	-0.721%	11	914	-96.268%
2026-01-29	99.9500	107.8000	98.5100	98.5100	+6.960%	33	908	-96.295%
2026-01-27	91.8000	92.1000	91.8000	92.1000	-3.114%	4	885	-96.037%
2026-01-23	95.0600	95.0600	95.0600	95.0600	-7.977%	50	882	-96.160%
2026-01-14	103.6000	103.6000	103.3000	103.3000	+12.650%	2	869	-96.467%
2026-01-12	91.6000	91.7000	91.6000	91.7000	-7.280%	2	869	-96.020%
2026-01-08	98.9000	98.9000	98.9000	98.9000	-3.286%	7	869	-96.309%
2025-12-22	102.2600	102.2600	102.2600	102.2600	-15.334%	10	869	-96.431%
2025-12-18	120.7600	120.7800	120.7600	120.7800	+0.902%	2	874	-96.978%
2025-12-15	119.7000	119.7000	119.7000	119.7000	-0.225%	2	744	-96.951%
2025-12-11	121.2500	121.2500	119.9700	119.9700	-2.137%	12	743	-96.958%
2025-12-09	122.3200	122.5900	122.3200	122.5900	-1.936%	4	733	-97.023%
2025-12-01	125.0100	125.0100	125.0100	125.0100	-16.185%	2	732	-97.080%
2025-11-14	148.4700	149.1500	148.4700	149.1500	+10.123%	2	732	-97.553%
2025-11-12	135.0900	135.4400	135.0900	135.4400	-12.844%	2	732	-97.305%
2025-11-06	155.4000	155.4000	155.4000	155.4000	+11.446%	6	732	-97.651%
2025-11-03	140.0700	140.0700	139.4400	139.4400	+3.527%	2	730	-97.382%
2025-10-31	135.1400	135.1400	134.6900	134.6900	-0.774%	3	730	-97.290%
2025-10-30	136.3100	136.3100	135.7400	135.7400	+5.078%	2	728	-97.311%
2025-10-29	129.1800	129.1800	129.1800	129.1800	+1.541%	1	728	-97.174%
2025-10-27	127.2200	127.2200	127.2200	127.2200	-6.041%	1	727	-97.131%
2025-10-24	135.0400	135.4000	135.0400	135.4000	-13.560%	2	727	-97.304%
2025-10-22	151.0000	156.6400	151.0000	156.6400	+6.341%	7	727	-97.670%
2025-10-21	148.2500	148.2500	147.3000	147.3000	-0.271%	3	723	-97.522%
2025-10-20	147.7000	147.7000	147.7000	147.7000	-13.600%	1	723	-97.529%
2025-10-17	170.9500	170.9500	170.9500	170.9500	-6.380%	675	722	-97.865%
2025-10-16	160.8600	182.6000	160.7300	182.6000	+7.286%	62	50	-98.001%
2025-10-10	170.5400	170.5400	170.2000	170.2000	+14.613%	2	35	-97.855%
2025-10-09	150.3000	150.3000	148.5000	148.5000	+0.236%	30	35	-97.542%
2025-10-02	148.1500	148.1500	148.1500	148.1500	-1.385%	1	7	-97.536%
2025-09-29	150.2400	150.2400	150.2300	150.2300	-4.797%	2	6	-97.570%
2025-09-25	160.2300	160.2300	157.7000	157.8000	0.000%	6	5	-97.687%

.dark-mode .J5xKGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5xKGx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5600SPX Oct 16 2026 5600.00 Put (SPX261016P05600000)option OPRA

SPX20261016P5600
SPX Oct 16 2026 5600.00 Put (SPX261016P05600000)
option OPRA