Dark

SPX20261016P5650
SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)
option OPRA

EOD

Sep 10, 2026

4.00+30.293%(+0.93)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8200	4.0000	3.5000	4.0000	+30.293%	41	3,552	0.000%
2026-09-09	3.0800	3.0800	3.0700	3.0700	+5.862%	5	3,558	+30.293%
2026-09-08	2.9000	2.9000	2.9000	2.9000	+9.434%	1	3,558	+37.931%
2026-09-04	2.5500	2.6500	2.5500	2.6500	+1.923%	5	3,556	+50.943%
2026-09-03	2.6000	2.6000	2.6000	2.6000	-25.714%	2	3,556	+53.846%
2026-09-02	3.7000	3.7000	3.5000	3.5000	-23.913%	15	3,551	+14.286%
2026-09-01	4.1000	4.6000	3.7000	4.6000	+26.027%	10	3,547	-13.043%
2026-08-31	3.8000	3.8000	3.6500	3.6500	+0.275%	45	3,539	+9.589%
2026-08-28	3.6300	3.6400	3.6300	3.6400	-1.622%	79	3,518	+9.890%
2026-08-27	3.8500	3.8500	3.6000	3.7000	-30.320%	66	3,558	+8.108%
2026-08-24	5.3100	5.3100	5.3100	5.3100	-4.496%	12	3,622	-24.670%
2026-08-14	5.7000	5.7000	5.5600	5.5600	-5.763%	26	3,610	-28.058%
2026-08-13	5.7100	5.9000	5.5100	5.9000	-4.839%	48	3,615	-32.203%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-16.216%	25	3,656	-35.484%
2026-08-07	7.4000	7.4000	7.4000	7.4000	-8.642%	28	3,631	-45.946%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-10.989%	21	3,603	-50.617%
2026-08-04	9.5000	9.6000	9.1000	9.1000	-9.901%	45	3,582	-56.044%
2026-08-03	10.1000	10.1000	10.1000	10.1000	-19.200%	18	3,538	-60.396%
2026-07-31	12.1000	12.5000	12.1000	12.5000	-13.555%	9	3,520	-68.000%
2026-07-30	15.8400	15.8400	14.4600	14.4600	-22.258%	2	3,511	-72.337%
2026-07-29	18.6000	18.6000	18.6000	18.6000	+19.231%	7	3,511	-78.495%
2026-07-28	17.2700	17.2700	15.6000	15.6000	-16.129%	38	3,511	-74.359%
2026-07-24	18.1000	18.6000	18.1000	18.6000	-5.054%	13	3,475	-78.495%
2026-07-23	18.8000	19.5900	18.8000	19.5900	+20.184%	22	3,466	-79.581%
2026-07-22	16.2000	16.3000	15.9100	16.3000	+4.153%	42	3,444	-75.460%
2026-07-21	15.8600	15.8600	15.6500	15.6500	-20.558%	59	3,421	-74.441%
2026-07-17	19.0700	19.7000	18.2900	19.7000	+24.684%	50	3,406	-79.695%
2026-07-16	15.8000	15.8000	15.8000	15.8000	+7.483%	2	3,412	-74.684%
2026-07-15	14.7000	14.7000	14.7000	14.7000	-15.029%	200	3,409	-72.789%
2026-07-13	15.7000	17.3000	15.7000	17.3000	+14.494%	4	3,312	-76.879%
2026-07-10	16.1000	16.1000	15.1100	15.1100	-19.628%	98	3,315	-73.527%
2026-07-09	18.4000	18.8000	18.4000	18.8000	+2.732%	22	3,220	-78.723%
2026-07-07	18.0800	18.3000	18.0800	18.3000	+7.647%	22	3,200	-78.142%
2026-07-06	18.1900	18.1900	17.0000	17.0000	-14.573%	122	3,178	-76.471%
2026-06-30	19.8000	19.9000	19.8000	19.9000	-26.838%	3	3,096	-79.899%
2026-06-25	26.8500	27.3500	26.8500	27.2000	+7.510%	3	3,095	-85.294%
2026-06-22	24.8000	25.3900	24.8000	25.3000	-12.214%	8	3,094	-84.190%
2026-06-17	28.8200	28.8200	28.8200	28.8200	+22.222%	15	3,091	-86.121%
2026-06-16	23.5800	23.5800	23.5800	23.5800	-1.339%	15	3,091	-83.036%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-23.250%	1	3,107	-83.264%
2026-06-12	31.0900	31.1400	30.7200	31.1400	-8.304%	7	3,107	-87.155%
2026-06-11	40.3600	40.3600	33.9600	33.9600	+14.343%	4	3,107	-88.221%
2026-06-09	29.7000	29.7000	29.7000	29.7000	-4.655%	5	3,110	-86.532%
2026-06-08	31.1500	31.1500	31.1500	31.1500	-9.841%	5	3,105	-87.159%
2026-06-05	33.0000	34.5500	32.9900	34.5500	+15.940%	204	3,105	-88.423%
2026-06-04	29.8600	29.8600	29.8000	29.8000	-0.501%	2	2,948	-86.577%
2026-06-03	29.8300	29.9500	29.8300	29.9500	+4.355%	30	2,947	-86.644%
2026-06-01	28.4000	28.7000	28.4000	28.7000	-8.889%	2	2,917	-86.063%
2026-05-27	32.4000	32.4000	31.5000	31.5000	-3.374%	2	2,916	-87.302%
2026-05-26	33.2400	33.2500	32.6000	32.6000	-17.781%	5	2,917	-87.730%
2026-05-20	41.7700	41.7700	39.6500	39.6500	-8.005%	1,608	2,916	-89.912%
2026-05-19	43.2000	43.2000	43.1000	43.1000	+7.214%	16	3,212	-90.719%
2026-05-14	40.2000	40.2000	40.2000	40.2000	-7.373%	800	3,212	-90.050%
2026-05-13	43.4000	43.4000	43.4000	43.4000	-5.836%	1	3,521	-90.783%
2026-05-12	46.0800	46.0900	46.0800	46.0900	-1.517%	20	3,521	-91.321%
2026-05-07	46.8100	46.8100	46.8000	46.8000	-8.235%	20	3,521	-91.453%
2026-05-05	50.6500	51.0000	50.6500	51.0000	+1.251%	7	3,523	-92.157%
2026-05-04	49.9600	50.4200	49.8500	50.3700	-1.235%	15	3,526	-92.059%
2026-05-01	51.0000	51.0000	51.0000	51.0000	-4.815%	600	3,841	-92.157%
2026-04-30	54.8000	55.1000	53.5800	53.5800	-9.859%	35	3,841	-92.535%
2026-04-29	59.5400	59.5400	59.4400	59.4400	-1.752%	2	3,814	-93.271%
2026-04-28	60.5000	60.5000	60.5000	60.5000	+1.766%	2	3,814	-93.388%
2026-04-27	59.4500	59.4500	59.4500	59.4500	-2.812%	600	4,415	-93.272%
2026-04-24	61.1700	61.1700	61.1700	61.1700	-5.163%	6	4,255	-93.461%
2026-04-23	64.3500	66.5600	64.3500	64.5000	+0.342%	7	4,255	-93.798%
2026-04-22	64.2800	64.2800	64.2800	64.2800	-1.487%	18	4,252	-93.777%
2026-04-21	68.2000	68.5000	65.2500	65.2500	-0.351%	507	3,751	-93.870%
2026-04-20	65.1800	65.4800	65.1100	65.4800	+7.116%	16	3,751	-93.891%
2026-04-17	60.5300	61.1700	60.1600	61.1300	-13.536%	38	3,755	-93.457%
2026-04-16	70.9700	71.0200	70.7000	70.7000	+1.551%	12	3,760	-94.342%
2026-04-15	69.3000	69.6200	69.3000	69.6200	-3.440%	13	3,760	-94.255%
2026-04-14	70.1900	72.1800	70.1900	72.1000	-10.690%	3,628	3,760	-94.452%
2026-04-13	80.7300	80.7300	80.7300	80.7300	-3.950%	1	285	-95.045%
2026-04-10	84.0500	84.0500	84.0500	84.0500	-0.779%	1	285	-95.241%
2026-04-09	84.7100	84.7100	84.7100	84.7100	-10.141%	2	286	-95.278%
2026-04-08	94.2000	94.2700	94.2000	94.2700	-28.044%	2	284	-95.757%
2026-04-07	132.9000	132.9000	130.0100	131.0100	+8.139%	24	284	-96.947%
2026-04-06	125.1000	125.1000	119.2100	121.1500	-11.788%	48	286	-96.698%
2026-04-01	137.3400	137.3400	137.3400	137.3400	-23.063%	20	258	-97.088%
2026-03-27	180.9600	180.9600	178.5100	178.5100	+19.966%	56	252	-97.759%
2026-03-26	143.6400	148.8000	143.6400	148.8000	+1.087%	89	232	-97.312%
2026-03-24	147.2000	147.2000	147.2000	147.2000	+9.426%	1	225	-97.283%
2026-03-23	127.0700	134.5200	126.9700	134.5200	-11.231%	4	225	-97.026%
2026-03-20	152.0400	152.0400	151.5200	151.5400	+9.923%	18	222	-97.360%
2026-03-19	137.8600	137.8600	137.8600	137.8600	+4.203%	1	221	-97.099%
2026-03-18	126.3000	133.3100	126.3000	132.3000	+7.247%	26	221	-96.977%
2026-03-16	123.1600	123.3600	122.9600	123.3600	-15.967%	4	197	-96.757%
2026-03-13	146.8000	146.8000	146.8000	146.8000	+8.918%	1	196	-97.275%
2026-03-12	134.7800	134.7800	134.7800	134.7800	+4.077%	1	196	-97.032%
2026-03-11	129.5000	129.5000	129.5000	129.5000	+15.111%	1	196	-96.911%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-13.628%	1	196	-96.444%
2026-03-06	139.2500	139.2500	126.8300	130.2500	+9.638%	5	196	-96.929%
2026-03-05	123.0200	123.0200	118.8000	118.8000	-12.124%	2	193	-96.633%
2026-03-03	129.5100	135.1900	129.5100	135.1900	+29.220%	6	193	-97.041%
2026-02-26	104.5500	104.6200	104.4100	104.6200	-6.170%	36	190	-96.177%
2026-02-19	111.5000	111.5000	111.5000	111.5000	+3.336%	1	172	-96.413%
2026-02-18	107.9000	107.9000	107.9000	107.9000	+2.130%	1	171	-96.293%
2026-02-17	105.5100	105.7100	105.5100	105.6500	-9.009%	6	170	-96.214%
2026-02-05	115.8900	116.1100	115.8900	116.1100	+11.752%	2	167	-96.555%
2026-02-04	103.9000	104.5000	103.9000	103.9000	+1.663%	5	166	-96.150%
2026-02-03	102.2000	102.2000	102.2000	102.2000	+3.014%	1	163	-96.086%
2026-01-28	99.2100	99.2100	99.2100	99.2100	+2.702%	12	164	-95.968%
2026-01-26	95.6000	96.6000	95.6000	96.6000	-16.573%	4	158	-95.859%
2026-01-20	115.7900	115.7900	115.7900	115.7900	+14.304%	1	154	-96.545%
2026-01-13	101.2000	101.3000	101.2000	101.3000	+5.521%	2	153	-96.051%
2026-01-12	96.3000	96.3000	96.0000	96.0000	-8.318%	3	151	-95.833%
2025-12-23	104.6100	104.7100	104.6100	104.7100	-2.857%	2	150	-96.180%
2025-12-22	107.8100	107.8100	107.7900	107.7900	-14.925%	2	150	-96.289%
2025-12-15	126.6200	126.7000	126.6200	126.7000	-1.752%	2	153	-96.843%
2025-12-12	133.0200	133.0900	128.9600	128.9600	-0.525%	40	153	-96.898%
2025-12-11	129.5200	129.6400	129.5200	129.6400	+0.178%	2	153	-96.915%
2025-12-08	129.2000	129.6400	129.2000	129.4100	+1.228%	11	153	-96.909%
2025-12-05	127.7000	127.8400	127.7000	127.8400	-3.590%	4	144	-96.871%
2025-12-03	132.6000	132.6000	132.6000	132.6000	-33.417%	7	144	-96.983%
2025-11-21	191.8800	199.1500	191.8800	199.1500	+1.086%	625	137	-97.991%
2025-11-20	197.1900	197.1900	197.0100	197.0100	+9.153%	1,250	685	-97.970%
2025-11-19	180.8100	180.8200	180.2600	180.4900	+0.731%	8	62	-97.784%
2025-11-18	178.8800	179.1800	178.8800	179.1800	+27.240%	4	64	-97.768%
2025-11-11	143.6200	144.0100	140.8200	140.8200	-1.054%	4	66	-97.159%
2025-11-10	146.0700	146.2200	142.3200	142.3200	-17.424%	6	64	-97.189%
2025-11-07	167.3800	172.7200	166.4200	172.3500	+10.226%	4	62	-97.679%
2025-11-06	155.9400	156.3600	155.9400	156.3600	+9.757%	2	61	-97.442%
2025-11-03	142.2800	142.4600	142.2800	142.4600	+6.896%	2	61	-97.192%
2025-10-28	133.2700	133.2700	133.2700	133.2700	-4.377%	1	61	-96.999%
2025-10-24	139.3900	139.4000	139.3000	139.3700	-6.950%	4	61	-97.130%
2025-10-21	149.7800	149.8300	149.7800	149.7800	-20.151%	52	60	-97.329%
2025-10-17	186.9900	187.5800	186.9900	187.5800	-0.767%	2	55	-97.868%
2025-10-16	167.5300	189.1000	167.1700	189.0300	+9.920%	51	55	-97.884%
2025-10-15	171.8500	171.9700	171.8500	171.9700	-5.319%	2	23	-97.674%
2025-10-10	183.7600	183.7600	180.8800	181.6300	+15.983%	12	23	-97.798%
2025-10-09	156.6000	156.6000	156.6000	156.6000	-5.946%	10	19	-97.446%
2025-09-25	166.8000	166.8000	166.5000	166.5000	+2.714%	8	9	-97.598%
2025-09-24	162.1000	162.1000	162.1000	162.1000	0.000%	1	1	-97.532%

.dark-mode .KCbClL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCbClL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5650SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)option OPRA

SPX20261016P5650
SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)
option OPRA