Dark

SPX20261016P5700
SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)
option OPRA

EOD

Sep 10, 2026

4.20+23.529%(+0.80)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7000	4.2000	3.6600	4.2000	+23.529%	99	4,809	0.000%
2026-09-09	3.4000	3.4100	3.4000	3.4000	+19.298%	7	4,768	+23.529%
2026-09-08	2.8500	2.8500	2.8500	2.8500	+7.547%	60	4,985	+47.368%
2026-09-04	2.6700	2.6700	2.6500	2.6500	-3.636%	48	4,901	+58.491%
2026-09-03	3.1100	3.1100	2.7500	2.7500	-23.611%	122	4,901	+52.727%
2026-09-02	3.6900	3.6900	3.5000	3.6000	+5.263%	88	4,815	+16.667%
2026-08-28	3.8000	3.8000	3.4100	3.4200	-10.000%	286	4,752	+22.807%
2026-08-27	4.0900	4.0900	3.6700	3.8000	-27.063%	72	4,739	+10.526%
2026-08-25	5.2500	5.2500	5.1400	5.2100	-1.512%	4,506	4,753	-19.386%
2026-08-24	5.6500	5.6500	5.2900	5.2900	-10.642%	42	7,080	-20.605%
2026-08-21	5.9200	5.9200	5.9200	5.9200	-6.772%	99	7,082	-29.054%
2026-08-20	6.3500	6.3500	6.3500	6.3500	+6.723%	3	7,082	-33.858%
2026-08-19	5.9500	5.9500	5.9500	5.9500	+0.677%	15	7,082	-29.412%
2026-08-14	6.0000	6.0000	5.9000	5.9100	-4.677%	39	7,097	-28.934%
2026-08-13	5.9500	6.2000	5.9500	6.2000	-2.362%	29	7,115	-32.258%
2026-08-12	6.3500	6.3500	6.3500	6.3500	-14.189%	1	7,088	-33.858%
2026-08-11	7.4000	7.4000	7.4000	7.4000	-12.941%	51	7,087	-43.243%
2026-08-05	8.7000	8.7000	8.5000	8.5000	-10.526%	63	7,036	-50.588%
2026-08-04	9.5000	9.5000	9.5000	9.5000	-12.037%	24	6,973	-55.789%
2026-08-03	11.0000	11.0000	10.8000	10.8000	-15.625%	14	6,950	-61.111%
2026-07-31	15.2000	15.2000	12.8000	12.8000	-27.273%	11	6,944	-67.188%
2026-07-30	17.6000	17.6000	17.6000	17.6000	-15.789%	2	6,935	-76.136%
2026-07-29	19.6000	20.9000	19.6000	20.9000	+22.941%	64	6,935	-79.904%
2026-07-27	17.0000	17.0000	17.0000	17.0000	-13.706%	3	6,889	-75.294%
2026-07-24	19.8400	19.8400	19.1000	19.7000	-2.475%	25	6,889	-78.680%
2026-07-23	19.9100	20.5900	19.9100	20.2000	+18.824%	43	6,872	-79.208%
2026-07-22	16.7500	17.0000	16.5000	17.0000	+3.030%	41	6,836	-75.294%
2026-07-21	16.5000	16.6000	16.5000	16.5000	-17.085%	302	6,824	-74.545%
2026-07-20	19.6000	19.9000	19.6000	19.9000	-3.865%	925	6,825	-78.894%
2026-07-17	20.0700	20.7000	19.2700	20.7000	+33.119%	31	6,094	-79.710%
2026-07-15	15.5500	15.5500	15.5500	15.5500	-9.435%	2	6,091	-72.990%
2026-07-14	17.1700	17.1700	17.1700	17.1700	-5.138%	1	6,090	-75.539%
2026-07-13	18.1000	18.1000	18.1000	18.1000	+9.036%	1	6,022	-76.796%
2026-07-10	16.8600	16.8700	16.6000	16.6000	-5.842%	80	6,020	-74.699%
2026-07-09	17.6300	17.6300	17.6300	17.6300	-18.190%	1	5,963	-76.177%
2026-07-08	21.5500	21.5500	21.5500	21.5500	+12.240%	1	5,964	-80.510%
2026-07-07	19.2000	19.2000	19.2000	19.2000	+6.371%	1	5,964	-78.125%
2026-07-06	18.7700	18.7700	18.0500	18.0500	-14.455%	11	5,964	-76.731%
2026-07-02	21.1000	21.1000	21.1000	21.1000	+2.427%	4	5,969	-80.095%
2026-07-01	20.6000	20.6000	20.6000	20.6000	-1.435%	3,500	5,969	-79.612%
2026-06-30	20.8000	20.9000	20.8000	20.9000	-10.300%	1,501	3,004	-79.904%
2026-06-29	24.8600	24.8600	23.3000	23.3000	-26.959%	3	1,723	-81.974%
2026-06-23	31.6300	32.2000	30.0000	31.9000	+0.631%	19	1,792	-86.834%
2026-06-17	31.7000	31.7000	31.7000	31.7000	+23.828%	1	1,780	-86.751%
2026-06-16	25.6000	25.6000	25.6000	25.6000	+2.400%	1	1,780	-83.594%
2026-06-15	25.7000	25.7000	25.0000	25.0000	-23.266%	4	1,778	-83.200%
2026-06-12	32.5800	32.5800	32.5800	32.5800	+4.423%	4	1,778	-87.109%
2026-06-09	31.2000	31.2000	31.2000	31.2000	-6.250%	5	1,778	-86.538%
2026-06-08	33.2800	33.2800	33.2800	33.2800	+14.680%	4	1,790	-87.380%
2026-06-01	29.0200	29.0200	29.0200	29.0200	+1.115%	3	1,790	-85.527%
2026-05-29	29.6100	29.6300	28.6000	28.7000	-5.685%	17	1,790	-85.366%
2026-05-28	32.6000	32.6000	30.4300	30.4300	-8.426%	13	1,780	-86.198%
2026-05-27	33.7000	33.7000	33.2300	33.2300	-2.265%	4	1,780	-87.361%
2026-05-26	34.0000	34.0000	34.0000	34.0000	-22.445%	12	1,780	-87.647%
2026-05-20	43.8400	43.8400	43.8400	43.8400	-3.073%	7	1,780	-90.420%
2026-05-19	45.3200	45.3200	45.2300	45.2300	-0.920%	14	1,780	-90.714%
2026-05-15	45.6500	45.6500	45.6500	45.6500	+0.551%	10	1,780	-90.800%
2026-05-13	45.4000	45.4000	45.4000	45.4000	-5.515%	1	1,770	-90.749%
2026-05-12	48.0500	48.0500	48.0500	48.0500	+7.615%	3	1,954	-91.259%
2026-05-11	44.9000	44.9000	44.6500	44.6500	-7.824%	5	1,954	-90.594%
2026-05-07	48.9000	48.9000	48.4400	48.4400	-9.745%	87	1,955	-91.329%
2026-05-05	53.2100	53.6700	53.2100	53.6700	-7.625%	4	1,869	-92.174%
2026-05-04	58.1500	58.2000	58.1000	58.1000	+9.623%	15	1,868	-92.771%
2026-05-01	51.1100	53.8500	51.1000	53.0000	-7.746%	14	1,873	-92.075%
2026-04-30	61.6900	61.6900	57.3800	57.4500	-7.189%	15	1,873	-92.689%
2026-04-29	62.3300	62.3300	61.9000	61.9000	-0.578%	14	1,885	-93.215%
2026-04-28	63.6500	64.0900	62.2600	62.2600	+0.258%	33	1,873	-93.254%
2026-04-27	63.8000	63.8000	62.1000	62.1000	-3.421%	7	1,885	-93.237%
2026-04-24	64.3000	64.3000	64.3000	64.3000	-4.599%	4	1,883	-93.468%
2026-04-23	67.0500	71.8800	67.0500	67.4000	+1.353%	12	1,888	-93.769%
2026-04-22	68.8000	68.8000	66.5000	66.5000	-7.844%	357	1,875	-93.684%
2026-04-21	68.0000	74.4800	68.0000	72.1600	+5.435%	671	1,290	-94.180%
2026-04-20	66.6900	71.1000	66.6900	68.4400	+4.921%	18	1,290	-93.863%
2026-04-17	65.4500	66.2300	65.2300	65.2300	-6.009%	9	1,287	-93.561%
2026-04-16	73.4700	73.4700	69.4000	69.4000	-3.356%	530	1,286	-93.948%
2026-04-15	71.5000	72.4500	71.1300	71.8100	-5.026%	4	878	-94.151%
2026-04-14	74.5500	75.6100	73.5000	75.6100	-16.407%	110	876	-94.445%
2026-04-09	92.2300	92.2300	90.4500	90.4500	-9.095%	11	690	-95.357%
2026-04-08	99.9000	99.9000	99.5000	99.5000	-27.636%	88	680	-95.779%
2026-04-07	137.5000	137.5000	137.5000	137.5000	+0.585%	1	680	-96.945%
2026-04-02	138.1000	138.1000	136.1000	136.7000	-14.834%	4	671	-96.928%
2026-03-31	160.5100	160.5100	160.5100	160.5100	-21.048%	5	671	-97.383%
2026-03-30	188.3400	204.2500	188.3400	203.3000	+30.321%	51	672	-97.934%
2026-03-26	156.1700	156.1700	156.0000	156.0000	+1.121%	3	672	-97.308%
2026-03-24	154.2700	154.2700	154.2700	154.2700	+6.283%	4	669	-97.278%
2026-03-23	140.4900	145.1500	135.8400	145.1500	-10.583%	43	665	-97.106%
2026-03-20	160.3300	162.3300	160.3300	162.3300	-0.618%	25	690	-97.413%
2026-03-19	162.2600	163.3400	162.2600	163.3400	+17.511%	4	691	-97.429%
2026-03-18	131.6000	139.6000	131.6000	139.0000	+13.599%	9	691	-96.978%
2026-03-17	122.3600	122.3600	122.3600	122.3600	-6.230%	2	685	-96.568%
2026-03-16	130.4900	130.4900	130.4900	130.4900	-15.321%	2	685	-96.781%
2026-03-13	154.1000	154.1000	154.1000	154.1000	+7.582%	1	687	-97.274%
2026-03-12	138.8200	143.2400	138.8200	143.2400	+11.610%	4	686	-97.068%
2026-03-11	129.1700	129.1700	128.3400	128.3400	+7.831%	2	682	-96.727%
2026-03-10	120.6600	120.7900	117.6900	119.0200	-23.014%	314	678	-96.471%
2026-03-09	154.6000	154.6000	154.6000	154.6000	+21.398%	60	451	-97.283%
2026-03-03	134.8400	134.8400	127.3500	127.3500	+13.746%	12	391	-96.702%
2026-03-02	112.1400	112.1400	111.9600	111.9600	+0.819%	2	393	-96.249%
2026-02-27	111.0500	111.0500	111.0500	111.0500	-1.726%	2	393	-96.218%
2026-02-19	112.8000	113.0000	112.8000	113.0000	+6.624%	6	197	-96.283%
2026-02-18	105.9800	105.9800	105.9800	105.9800	-5.468%	3	191	-96.037%
2026-02-17	112.1100	112.1100	112.1100	112.1100	+0.864%	1	193	-96.254%
2026-02-13	126.0700	126.0700	111.1500	111.1500	+7.902%	10	188	-96.221%
2026-02-10	103.0100	103.0100	103.0100	103.0100	+0.156%	1	188	-95.923%
2026-02-06	102.8500	102.8500	102.8500	102.8500	-19.516%	1	188	-95.916%
2026-02-05	127.7900	127.7900	127.7900	127.7900	+19.096%	1	188	-96.713%
2026-02-03	105.8100	107.4000	105.8100	107.3000	+0.075%	5	187	-96.086%
2026-01-29	117.3000	117.3000	106.9800	107.2200	+6.158%	3	217	-96.083%
2026-01-27	100.6000	101.0000	100.6000	101.0000	-16.266%	4	215	-95.842%
2026-01-21	121.6300	121.6300	119.2800	120.6200	-4.475%	4	211	-96.518%
2026-01-20	126.2700	126.2700	126.2700	126.2700	+11.251%	1	210	-96.674%
2026-01-14	113.5000	113.5000	113.5000	113.5000	+12.823%	2	209	-96.300%
2026-01-12	101.0000	101.0000	100.6000	100.6000	-7.366%	4	179	-95.825%
2026-01-08	108.6000	108.6000	108.6000	108.6000	-0.768%	40	176	-96.133%
2025-12-23	109.4400	109.4400	109.4400	109.4400	-2.555%	1	136	-96.162%
2025-12-22	112.3100	112.3100	112.3100	112.3100	-6.642%	10	136	-96.260%
2025-12-19	122.2100	122.2100	120.3000	120.3000	-9.242%	6	146	-96.509%
2025-12-11	132.5500	132.5500	132.5500	132.5500	-0.286%	10	146	-96.831%
2025-12-09	132.9300	132.9300	132.9300	132.9300	-4.367%	10	144	-96.840%
2025-12-01	143.2600	143.2600	139.0000	139.0000	-32.165%	12	146	-96.978%
2025-11-20	155.3100	204.9100	155.2800	204.9100	+27.171%	56	136	-97.950%
2025-11-14	160.1300	161.1300	160.1300	161.1300	+4.089%	2	111	-97.393%
2025-11-10	155.7300	155.7300	154.8000	154.8000	+1.628%	4	110	-97.287%
2025-11-05	152.3300	152.3300	152.3200	152.3200	+0.171%	5	110	-97.243%
2025-10-31	152.3500	152.3500	152.0600	152.0600	+9.129%	2	110	-97.238%
2025-10-27	139.3400	139.3400	139.3400	139.3400	-9.923%	1	109	-96.986%
2025-10-23	155.1700	155.1900	154.6400	154.6900	-5.792%	42	109	-97.285%
2025-10-22	164.4000	164.6000	164.2000	164.2000	+5.122%	4	69	-97.442%
2025-10-21	159.2000	159.2000	156.2000	156.2000	-1.983%	3	65	-97.311%
2025-10-20	159.0300	159.3600	159.0300	159.3600	-14.008%	40	64	-97.364%
2025-10-17	185.3200	185.3200	185.3200	185.3200	+3.030%	2	77	-97.734%
2025-10-16	179.8700	179.8700	179.8700	179.8700	+6.055%	17	76	-97.665%
2025-10-15	169.5000	169.6000	169.5000	169.6000	-11.200%	24	59	-97.524%
2025-10-10	190.7000	192.0000	190.1300	190.9900	+17.837%	42	51	-97.801%
2025-10-09	161.6200	162.1000	161.6200	162.0800	+2.680%	25	39	-97.409%
2025-10-03	157.8500	157.8500	157.8500	157.8500	-0.836%	1	14	-97.339%
2025-10-02	159.1800	159.1800	159.1800	159.1800	-7.453%	1	15	-97.361%
2025-09-25	174.1000	174.1000	171.9000	172.0000	+1.835%	7	15	-97.558%
2025-09-24	169.1000	169.1000	168.9000	168.9000	+3.601%	7	8	-97.513%
2025-09-19	162.8800	163.0300	162.8800	163.0300	0.000%	2	1	-97.424%

.dark-mode .h5cvxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5cvxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5700SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)option OPRA

SPX20261016P5700
SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)
option OPRA