Dark

SPX20261016P5725
SPX Oct 16 2026 5725.00 Put (SPX261016P05725000)
option OPRA

EOD

Sep 8, 2026

3.00-17.808%(-0.65)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.0000	3.0000	3.0000	3.0000	-17.808%	23	881	0.000%
2026-09-02	3.5900	3.6500	3.5900	3.6500	+3.989%	16	879	-17.808%
2026-08-28	3.6500	3.6500	3.5100	3.5100	-42.459%	81	865	-14.530%
2026-08-14	6.1000	6.1000	6.1000	6.1000	-1.613%	1	878	-50.820%
2026-08-13	6.1500	6.2000	6.1500	6.2000	-30.337%	2	877	-51.613%
2026-08-05	8.9000	8.9000	8.9000	8.9000	-9.184%	4	878	-66.292%
2026-08-04	9.8000	9.8000	9.8000	9.8000	-34.360%	1	877	-69.388%
2026-07-31	14.9300	14.9300	14.9300	14.9300	-17.967%	12	877	-79.906%
2026-07-30	18.2000	18.2000	18.2000	18.2000	-3.704%	4	881	-83.516%
2026-07-29	20.4000	20.4000	18.9000	18.9000	-2.828%	25	881	-84.127%
2026-07-27	19.4500	19.4500	19.4500	19.4500	+1.302%	12	906	-84.576%
2026-07-24	19.2000	19.2000	19.2000	19.2000	-7.692%	1	894	-84.375%
2026-07-23	21.8700	21.8700	20.8000	20.8000	+2.970%	4	894	-85.577%
2026-07-20	20.2000	20.2000	20.2000	20.2000	-3.349%	1	893	-85.149%
2026-07-17	21.0000	21.0000	20.9000	20.9000	+19.292%	2	893	-85.646%
2026-07-14	17.5200	17.5200	17.5200	17.5200	-6.809%	1	892	-82.877%
2026-07-13	18.8000	18.8000	18.8000	18.8000	+13.939%	1	891	-84.043%
2026-07-10	17.0000	17.0000	16.5000	16.5000	-8.991%	2	883	-81.818%
2026-07-09	18.1300	18.1300	18.1300	18.1300	-7.970%	1	883	-83.453%
2026-07-07	19.7000	19.7000	19.7000	19.7000	+3.793%	1	884	-84.772%
2026-07-06	18.9800	18.9800	18.9800	18.9800	-14.505%	1	884	-84.194%
2026-07-02	22.2000	22.2000	22.2000	22.2000	+4.225%	2	884	-86.486%
2026-06-30	21.3000	21.3000	21.3000	21.3000	-26.804%	1	884	-85.915%
2026-06-26	30.1100	30.1100	29.1000	29.1000	+5.780%	44	884	-89.691%
2026-06-22	27.5100	27.5100	27.5100	27.5100	+5.808%	4	885	-89.095%
2026-06-16	26.0000	26.0000	26.0000	26.0000	-0.077%	1	882	-88.462%
2026-06-15	26.4600	26.4600	26.0200	26.0200	-25.444%	80	876	-88.470%
2026-06-12	34.9000	34.9000	34.9000	34.9000	-24.508%	1	876	-91.404%
2026-06-11	46.1800	46.2300	46.1800	46.2300	+3.864%	2	876	-93.511%
2026-06-10	44.5100	44.5100	44.5100	44.5100	+18.064%	1	876	-93.260%
2026-06-05	37.7000	37.7000	37.7000	37.7000	+20.255%	30	875	-92.042%
2026-05-28	33.9000	33.9000	31.3500	31.3500	-32.143%	39	845	-90.431%
2026-05-18	46.2000	46.2000	46.2000	46.2000	-0.645%	80	821	-93.506%
2026-05-13	46.5000	46.5000	46.5000	46.5000	-5.469%	1	848	-93.548%
2026-05-12	49.1900	49.1900	49.1900	49.1900	+4.482%	2	848	-93.901%
2026-05-11	47.4000	47.4000	46.2000	47.0800	-5.062%	14	848	-93.628%
2026-05-07	49.5900	49.5900	49.5900	49.5900	-16.655%	1	859	-93.950%
2026-04-30	59.8000	59.8000	59.5000	59.5000	-6.988%	5	880	-94.958%
2026-04-29	63.6200	63.9700	63.6000	63.9700	-2.529%	67	880	-95.310%
2026-04-28	65.6000	65.6300	65.6000	65.6300	-0.561%	10	871	-95.429%
2026-04-24	68.5100	68.5100	66.0000	66.0000	-3.509%	29	877	-95.455%
2026-04-23	68.4000	68.4000	68.4000	68.4000	-1.540%	2	848	-95.614%
2026-04-22	69.4700	69.4700	69.4700	69.4700	-7.987%	40	848	-95.682%
2026-04-21	69.6000	75.5000	69.6000	75.5000	+7.703%	6	823	-96.026%
2026-04-20	70.1000	70.1000	70.1000	70.1000	-8.771%	2	823	-95.720%
2026-04-14	76.2000	76.8400	76.2000	76.8400	-12.163%	4	821	-96.096%
2026-04-13	87.4800	87.4800	87.4800	87.4800	-5.529%	1	822	-96.571%
2026-04-09	93.0300	93.0300	92.6000	92.6000	-35.497%	3	823	-96.760%
2026-04-07	143.5600	143.5600	143.5600	143.5600	+9.898%	3	826	-97.910%
2026-04-06	130.6300	130.6300	130.6300	130.6300	-11.190%	5	826	-97.703%
2026-04-01	147.0900	147.0900	147.0900	147.0900	-27.922%	1	826	-97.960%
2026-03-27	204.0700	204.0700	204.0700	204.0700	+21.167%	5	825	-98.530%
2026-03-26	160.1000	170.0300	160.1000	168.4200	+15.594%	95	825	-98.219%
2026-03-25	145.7000	145.7000	145.7000	145.7000	-6.350%	5	859	-97.941%
2026-03-24	155.8900	155.8900	155.5800	155.5800	+6.840%	2	854	-98.072%
2026-03-23	145.8400	145.8400	145.6200	145.6200	-15.675%	2	853	-97.940%
2026-03-20	172.6900	172.6900	172.6900	172.6900	+9.854%	1	859	-98.263%
2026-03-19	157.2000	157.2000	157.2000	157.2000	+9.777%	6	859	-98.092%
2026-03-18	143.6000	143.6000	143.2000	143.2000	+10.870%	4	853	-97.905%
2026-03-17	128.9100	129.4000	128.9100	129.1600	-2.122%	12	851	-97.677%
2026-03-16	131.9900	131.9900	131.9600	131.9600	-15.949%	60	851	-97.727%
2026-03-13	157.0000	157.0000	157.0000	157.0000	+13.851%	1	821	-98.089%
2026-03-06	146.8800	146.8800	136.7200	137.9000	+18.146%	26	822	-97.825%
2026-03-05	116.7200	116.7200	116.7200	116.7200	+3.936%	20	841	-97.430%
2026-03-02	112.3000	112.3000	112.3000	112.3000	-0.222%	5	841	-97.329%
2026-02-27	113.3400	113.4800	112.5100	112.5500	-2.807%	275	841	-97.335%
2026-02-19	115.7000	115.8000	115.7000	115.8000	-10.875%	2	845	-97.409%
2026-02-17	129.9300	129.9300	129.9300	129.9300	+17.456%	5	844	-97.691%
2026-02-06	110.6200	110.6200	110.6200	110.6200	-16.286%	5	844	-97.288%
2026-02-05	132.1400	132.1400	132.1400	132.1400	+11.257%	5	844	-97.730%
2026-02-04	118.7700	118.7700	118.7700	118.7700	+15.828%	5	840	-97.474%
2026-02-03	102.5400	102.5400	102.5400	102.5400	-13.832%	1	835	-97.074%
2026-01-29	119.5000	119.5000	119.0000	119.0000	+15.556%	2	834	-97.479%
2026-01-27	102.9800	102.9800	102.9800	102.9800	-0.502%	2	832	-97.087%
2026-01-26	102.7000	103.5000	102.5000	103.5000	-10.776%	4	830	-97.101%
2026-01-14	116.0000	116.0000	116.0000	116.0000	+6.912%	1	826	-97.414%
2026-01-13	108.5000	108.5000	108.5000	108.5000	+5.545%	2	826	-97.235%
2026-01-12	103.1000	103.2000	102.8000	102.8000	-9.904%	3	824	-97.082%
2025-12-23	114.1000	114.1000	114.1000	114.1000	-1.263%	1	822	-97.371%
2025-12-22	115.5600	115.6600	115.5600	115.5600	-20.006%	4	821	-97.404%
2025-12-17	145.4500	145.4500	144.4600	144.4600	+6.928%	11	819	-97.923%
2025-12-15	135.1000	135.1000	135.1000	135.1000	+5.795%	2	811	-97.779%
2025-12-11	128.7800	128.8900	127.7000	127.7000	-6.945%	12	811	-97.651%
2025-12-09	137.3400	137.3400	137.2300	137.2300	+1.803%	2	811	-97.814%
2025-12-05	134.8000	134.8000	134.8000	134.8000	-14.775%	1	810	-97.774%
2025-11-20	161.1200	161.1200	158.1700	158.1700	-16.401%	180	811	-98.103%
2025-11-19	189.2000	189.2000	189.2000	189.2000	+0.799%	1	766	-98.414%
2025-11-18	189.6100	195.8600	187.7000	187.7000	+4.714%	629	765	-98.402%
2025-11-17	179.2500	179.2500	179.2500	179.2500	-0.361%	625	765	-98.326%
2025-11-14	181.4200	181.4200	179.9000	179.9000	+8.852%	2	149	-98.332%
2025-11-06	165.3200	165.3200	165.2700	165.2700	+11.368%	2	150	-98.185%
2025-10-30	148.4100	148.4100	148.4000	148.4000	+3.314%	2	147	-97.978%
2025-10-29	143.5800	143.6400	143.5800	143.6400	-0.077%	2	148	-97.911%
2025-10-28	142.0700	143.7500	142.0700	143.7500	-14.435%	5	148	-97.913%
2025-10-22	168.0000	168.0000	168.0000	168.0000	+4.478%	1	22	-98.214%
2025-10-21	160.6200	160.8000	160.6200	160.8000	-0.894%	10	22	-98.134%
2025-10-20	162.2500	162.2500	162.2500	162.2500	-7.655%	10	12	-98.151%
2025-09-25	175.8000	175.8000	175.7000	175.7000	+1.678%	2	3	-98.293%
2025-09-24	172.8000	172.8000	172.8000	172.8000	0.000%	1	1	-98.264%

.dark-mode .PLNjd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLNjd6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5725SPX Oct 16 2026 5725.00 Put (SPX261016P05725000)option OPRA

SPX20261016P5725
SPX Oct 16 2026 5725.00 Put (SPX261016P05725000)
option OPRA