Dark

SPX20261016P5675
SPX Oct 16 2026 5675.00 Put (SPX261016P05675000)
option OPRA

EOD

Sep 10, 2026

4.10+24.242%(+0.80)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9200	4.1000	3.6000	4.1000	+24.242%	269	2,812	0.000%
2026-09-09	3.2600	3.3000	3.2600	3.3000	+10.000%	18	2,603	+24.242%
2026-09-08	2.9000	3.0000	2.8500	3.0000	+13.208%	111	2,603	+36.667%
2026-09-03	2.7500	2.7500	2.6500	2.6500	-24.286%	66	2,492	+54.717%
2026-09-02	3.7000	3.7000	3.4800	3.5000	-3.846%	34	2,425	+17.143%
2026-08-31	3.7500	3.7500	3.6400	3.6400	-4.211%	48	2,425	+12.637%
2026-08-28	3.8000	3.8000	3.6000	3.8000	+2.151%	224	2,418	+7.895%
2026-08-27	3.8000	3.8000	3.7000	3.7200	-39.610%	206	2,285	+10.215%
2026-08-20	6.1600	6.1600	6.1600	6.1600	+7.130%	1	2,444	-33.442%
2026-08-19	5.8500	5.8500	5.7500	5.7500	-1.372%	69	2,443	-28.696%
2026-08-17	5.7600	5.8300	5.7600	5.8300	+2.641%	35	2,512	-29.674%
2026-08-14	5.8800	5.8800	5.6800	5.6800	-32.381%	21	2,547	-27.817%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-20.000%	10	2,567	-51.190%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-33.754%	10	2,557	-60.952%
2026-07-28	15.8500	15.8500	15.8500	15.8500	-14.785%	3	2,543	-74.132%
2026-07-24	18.6000	18.6000	18.6000	18.6000	+12.048%	1	2,546	-77.957%
2026-07-22	16.0000	16.6000	16.0000	16.6000	+3.106%	4	2,547	-75.301%
2026-07-21	16.9000	16.9000	16.1000	16.1000	-16.146%	104	2,545	-74.534%
2026-07-20	19.2000	19.2000	19.2000	19.2000	-3.030%	1	2,445	-78.646%
2026-07-17	18.9800	19.9000	18.9800	19.8000	+17.229%	70	2,444	-79.293%
2026-07-16	15.8800	17.5900	15.8600	16.8900	+12.077%	306	2,374	-75.725%
2026-07-15	15.0700	15.0700	15.0700	15.0700	-14.859%	95	2,094	-72.794%
2026-07-13	16.1000	17.7000	16.1000	17.7000	+9.192%	119	1,999	-76.836%
2026-07-10	16.2000	16.2100	16.1800	16.2100	-14.414%	119	2,090	-74.707%
2026-07-09	18.9300	18.9400	18.9300	18.9400	+1.828%	79	1,973	-78.353%
2026-07-07	17.7400	18.6000	17.7300	18.6000	-8.374%	3	1,894	-77.957%
2026-06-30	20.3000	20.3000	20.3000	20.3000	-27.578%	1	1,821	-79.803%
2026-06-25	28.0500	28.0500	28.0300	28.0300	-4.983%	2	1,820	-85.373%
2026-06-23	29.5000	29.5000	29.5000	29.5000	-29.845%	21	1,820	-86.102%
2026-06-10	42.0500	42.0500	42.0500	42.0500	+9.791%	1	1,822	-90.250%
2026-06-09	38.3000	38.3000	38.3000	38.3000	+19.875%	2	1,823	-89.295%
2026-06-08	31.0600	31.9500	31.0600	31.9500	+5.795%	6	1,821	-87.167%
2026-06-05	29.8000	30.2000	29.8000	30.2000	+3.072%	28	1,815	-86.424%
2026-06-01	29.4000	29.4000	29.3000	29.3000	+4.643%	2	1,814	-86.007%
2026-05-29	28.8700	28.8700	27.9000	28.0000	-15.663%	7	1,814	-85.357%
2026-05-27	33.2000	33.2000	33.2000	33.2000	-24.460%	700	2,513	-87.651%
2026-05-19	43.9700	43.9700	43.9500	43.9500	-3.300%	6	2,513	-90.671%
2026-05-15	46.7000	46.7000	45.3900	45.4500	+10.719%	11	2,513	-90.979%
2026-05-14	41.0500	41.0500	41.0500	41.0500	-7.545%	200	2,505	-90.012%
2026-05-13	43.6000	44.4000	43.6000	44.4000	-2.418%	2	2,605	-90.766%
2026-05-12	45.5000	45.5000	45.5000	45.5000	+2.501%	5	2,605	-90.989%
2026-05-11	44.3900	44.3900	44.3900	44.3900	-1.727%	1,000	2,605	-90.764%
2026-05-08	45.0000	45.1700	45.0000	45.1700	-18.905%	502	2,610	-90.923%
2026-05-04	53.4000	55.7000	51.1900	55.7000	+10.736%	12	2,622	-92.639%
2026-05-01	50.3000	50.3000	50.3000	50.3000	-10.259%	3	2,637	-91.849%
2026-04-30	55.8500	56.0800	55.8500	56.0500	-9.436%	18	2,637	-92.685%
2026-04-28	63.5500	63.5500	61.8900	61.8900	-5.942%	9	2,640	-93.375%
2026-04-23	73.6600	73.6600	65.8000	65.8000	+0.766%	8	2,649	-93.769%
2026-04-22	65.5900	66.0600	65.3000	65.3000	-2.392%	31	2,645	-93.721%
2026-04-21	69.7000	70.2000	66.9000	66.9000	-0.742%	11	2,659	-93.871%
2026-04-20	68.4000	69.3000	66.4400	67.4000	+9.416%	137	2,659	-93.917%
2026-04-17	62.5200	63.0800	61.5000	61.6000	-9.010%	6	2,534	-93.344%
2026-04-16	72.0000	72.0000	67.7000	67.7000	-3.092%	20	2,533	-93.944%
2026-04-15	71.1000	71.6500	69.8600	69.8600	-4.654%	2,433	2,523	-94.131%
2026-04-14	73.2700	73.2700	73.2700	73.2700	-15.791%	1	91	-94.404%
2026-04-09	87.0100	87.0100	87.0100	87.0100	-35.361%	2	92	-95.288%
2026-04-07	134.6100	134.6100	134.6100	134.6100	+2.365%	10	92	-96.954%
2026-04-02	134.4000	134.4000	131.5000	131.5000	-11.638%	3	80	-96.882%
2026-03-31	148.8200	148.8200	148.8200	148.8200	-17.779%	9	80	-97.245%
2026-03-27	184.9300	184.9300	181.0000	181.0000	+29.889%	38	80	-97.735%
2026-03-25	139.8100	139.8100	139.3500	139.3500	-18.207%	2	118	-97.058%
2026-03-20	170.3700	170.3700	170.3700	170.3700	+18.808%	9	117	-97.593%
2026-03-19	143.4000	143.4000	143.4000	143.4000	-0.139%	1	109	-97.141%
2026-03-18	136.5900	143.6000	135.5000	143.6000	+16.144%	13	108	-97.145%
2026-03-17	123.6900	123.6900	123.6400	123.6400	-3.482%	2	99	-96.684%
2026-03-16	128.1000	128.1000	128.1000	128.1000	-5.013%	1	98	-96.799%
2026-03-13	134.8600	134.8600	134.8600	134.8600	+14.599%	4	97	-96.960%
2026-03-10	117.6600	117.6800	117.6000	117.6800	-9.407%	4	93	-96.516%
2026-03-09	129.9000	129.9000	129.9000	129.9000	-2.404%	1	96	-96.844%
2026-03-06	133.1000	133.1000	133.1000	133.1000	+6.140%	1	97	-96.920%
2026-03-05	116.1500	125.4000	116.1500	125.4000	+9.750%	6	97	-96.730%
2026-02-24	114.2600	114.2600	114.2600	114.2600	+0.053%	2	98	-96.412%
2026-02-19	114.1100	114.2000	114.1100	114.2000	+0.697%	2	96	-96.410%
2026-02-17	114.9500	122.9700	113.4100	113.4100	-1.451%	8	95	-96.385%
2026-02-13	115.0800	115.0800	115.0800	115.0800	+3.957%	3	87	-96.437%
2026-02-04	110.7000	110.7000	110.7000	110.7000	+5.731%	5	87	-96.296%
2026-02-03	105.2000	105.2000	104.7000	104.7000	-7.835%	2	84	-96.084%
2026-01-29	113.3000	113.6000	113.3000	113.6000	+15.930%	2	83	-96.391%
2026-01-27	97.9900	97.9900	97.9900	97.9900	-0.112%	36	81	-95.816%
2026-01-12	98.5000	98.5000	98.1000	98.1000	-10.680%	3	51	-95.821%
2025-12-22	109.7600	109.8300	109.7600	109.8300	-15.320%	2	48	-96.267%
2025-12-15	129.7000	129.7000	129.7000	129.7000	+2.562%	2	48	-96.839%
2025-12-11	126.7800	126.7800	126.4600	126.4600	-4.580%	2	47	-96.758%
2025-12-10	132.7300	132.7300	132.5300	132.5300	+2.736%	2	47	-96.906%
2025-12-08	128.8000	129.0000	128.8000	129.0000	+0.742%	2	48	-96.822%
2025-12-05	128.1000	128.1000	128.0500	128.0500	-11.488%	2	49	-96.798%
2025-11-12	144.2200	144.7900	144.1600	144.6700	-4.135%	8	38	-97.166%
2025-10-31	143.2700	151.5700	142.9800	150.9100	+6.930%	6	34	-97.283%
2025-10-30	140.9100	141.1300	140.9100	141.1300	+2.932%	4	35	-97.095%
2025-10-29	137.3900	137.3900	137.1100	137.1100	-3.803%	2	33	-97.010%
2025-10-24	142.5800	142.6300	142.3700	142.5300	-9.217%	6	38	-97.123%
2025-10-20	155.5200	157.0000	155.3500	157.0000	-9.770%	18	34	-97.389%
2025-10-17	185.7000	185.7000	174.0000	174.0000	+11.303%	19	26	-97.644%
2025-10-01	156.3200	156.3300	156.3200	156.3300	-8.149%	2	9	-97.377%
2025-09-25	170.2000	170.2000	170.1000	170.2000	+7.974%	7	9	-97.591%
2025-09-23	157.4800	157.6300	157.4800	157.6300	-0.222%	2	2	-97.399%
2025-09-22	158.0400	158.0400	157.9800	157.9800	0.000%	4	2	-97.405%

.dark-mode .zd2qZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd2qZW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5675SPX Oct 16 2026 5675.00 Put (SPX261016P05675000)option OPRA

SPX20261016P5675
SPX Oct 16 2026 5675.00 Put (SPX261016P05675000)
option OPRA