Dark

SPX20261016P5750
SPX Oct 16 2026 5750.00 Put (SPX261016P05750000)
option OPRA

EOD

Sep 10, 2026

3.90+5.405%(+0.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9000	4.0000	3.9000	3.9000	+5.405%	36	2,885	0.000%
2026-09-09	3.4000	3.7000	3.4000	3.7000	+34.545%	54	2,908	+5.405%
2026-09-04	2.7500	2.7500	2.7500	2.7500	-16.667%	157	3,052	+41.818%
2026-09-03	3.3000	3.3000	3.3000	3.3000	-15.385%	4	3,052	+18.182%
2026-09-02	4.0000	4.0000	3.8000	3.9000	-16.309%	17	3,049	0.000%
2026-09-01	4.2000	4.6600	4.0600	4.6600	+17.975%	158	3,047	-16.309%
2026-08-31	4.2000	4.2000	3.9500	3.9500	+9.722%	27	2,908	-1.266%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-12.195%	22	2,908	+8.333%
2026-08-27	4.1000	4.1000	4.1000	4.1000	-29.310%	1	2,908	-4.878%
2026-08-24	5.8000	5.8000	5.8000	5.8000	-9.375%	20	2,908	-32.759%
2026-08-19	6.4000	6.4000	6.4000	6.4000	-10.364%	3	2,908	-39.063%
2026-08-18	7.1400	7.1400	7.1400	7.1400	+11.563%	15	2,911	-45.378%
2026-08-17	6.4000	6.4000	6.4000	6.4000	+3.060%	25	2,911	-39.063%
2026-08-14	6.4000	6.4000	6.2100	6.2100	-2.969%	26	2,886	-37.198%
2026-08-13	6.3800	6.4000	6.2000	6.4000	-7.246%	84	2,886	-39.063%
2026-08-12	6.9000	6.9000	6.9000	6.9000	-13.750%	37	2,949	-43.478%
2026-08-10	7.8500	8.0000	7.8400	8.0000	-11.111%	250	2,912	-51.250%
2026-08-06	9.1000	9.1000	9.0000	9.0000	-1.099%	66	2,890	-56.667%
2026-08-05	9.7000	9.7000	9.0600	9.1000	-18.967%	53	2,824	-57.143%
2026-08-03	12.0000	12.0000	11.2300	11.2300	-16.815%	17	2,758	-65.272%
2026-07-31	14.0000	14.0000	13.5000	13.5000	-34.307%	16	2,773	-71.111%
2026-07-29	20.5500	20.5500	20.5500	20.5500	+20.175%	7	2,757	-81.022%
2026-07-28	17.1000	17.1000	17.1000	17.1000	-17.788%	37	2,757	-77.193%
2026-07-24	20.7000	20.8000	20.1000	20.8000	-2.347%	175	2,720	-81.250%
2026-07-23	20.8000	21.7000	20.8000	21.3000	+20.954%	80	2,862	-81.690%
2026-07-22	17.7200	17.8000	17.5500	17.6100	+1.792%	37	2,890	-77.853%
2026-07-21	17.4000	17.4000	17.3000	17.3000	-16.425%	2	2,895	-77.457%
2026-07-20	20.1000	20.7000	20.0000	20.7000	-2.817%	48	2,897	-81.159%
2026-07-17	21.2500	21.8000	21.2500	21.3000	+31.319%	27	2,849	-81.690%
2026-07-16	16.2100	16.2200	16.2100	16.2200	-7.314%	79	2,837	-75.956%
2026-07-15	17.2000	17.5000	17.2000	17.5000	-0.568%	89	2,778	-77.714%
2026-07-14	17.6000	17.6000	17.6000	17.6000	-9.836%	1	2,714	-77.841%
2026-07-13	17.5900	19.5200	17.5900	19.5200	+12.184%	12	2,713	-80.020%
2026-07-10	17.4000	17.4000	17.4000	17.4000	-16.746%	1	2,712	-77.586%
2026-07-08	20.9000	20.9000	20.9000	20.9000	+4.239%	1	2,713	-81.340%
2026-07-07	20.2000	20.2000	20.0500	20.0500	+0.250%	17	2,664	-80.549%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-13.978%	2	2,663	-80.500%
2026-07-02	23.0000	23.2500	23.0000	23.2500	+6.164%	31	2,675	-83.226%
2026-06-30	21.9000	21.9000	21.9000	21.9000	-33.435%	1	2,675	-82.192%
2026-06-24	29.7000	32.9000	29.7000	32.9000	+0.612%	28	2,675	-88.146%
2026-06-23	32.7000	32.7000	32.7000	32.7000	+18.264%	2	2,685	-88.073%
2026-06-22	28.0000	28.0000	27.4500	27.6500	-1.601%	352	2,683	-85.895%
2026-06-17	28.1000	28.1000	28.1000	28.1000	+7.252%	15	1,365	-86.121%
2026-06-15	26.9200	26.9300	26.2000	26.2000	-25.968%	1,517	1,365	-85.115%
2026-06-12	35.3900	35.3900	35.3900	35.3900	-22.271%	2	1,365	-88.980%
2026-06-09	45.6900	45.6900	45.5300	45.5300	+33.324%	2	1,365	-91.434%
2026-06-08	34.1500	34.1500	34.1500	34.1500	-22.032%	9	1,365	-88.580%
2026-06-05	43.8000	43.8000	43.8000	43.8000	+35.185%	2	1,367	-91.096%
2026-06-03	32.3500	32.4000	32.3500	32.4000	+4.516%	216	1,290	-87.963%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-1.274%	6	1,190	-87.419%
2026-06-01	31.1000	31.4000	31.1000	31.4000	+4.319%	4	1,190	-87.580%
2026-05-29	30.1000	30.1000	30.1000	30.1000	-13.506%	2	1,187	-87.043%
2026-05-27	34.8000	34.8000	34.8000	34.8000	-2.247%	1	1,187	-88.793%
2026-05-26	35.6000	35.6000	35.6000	35.6000	-9.645%	9	1,186	-89.045%
2026-05-21	39.4000	39.4000	39.4000	39.4000	-14.441%	2	1,186	-90.102%
2026-05-20	46.0500	46.0500	46.0500	46.0500	-3.962%	7	1,186	-91.531%
2026-05-19	48.4600	48.4600	47.9500	47.9500	-4.861%	14	1,169	-91.867%
2026-05-12	50.4000	50.4000	50.4000	50.4000	+2.439%	44	1,169	-92.262%
2026-05-11	49.2000	49.2000	49.2000	49.2000	+2.266%	2	1,169	-92.073%
2026-05-08	48.1100	48.1100	48.1100	48.1100	-6.583%	46	1,215	-91.894%
2026-05-07	51.4000	51.5000	51.4000	51.5000	-8.118%	2	1,169	-92.427%
2026-05-05	56.4300	56.9300	55.5800	56.0500	-8.788%	289	1,171	-93.042%
2026-05-04	55.6100	61.4500	55.0500	61.4500	+9.031%	18	1,243	-93.653%
2026-05-01	53.7600	56.3600	53.7600	56.3600	-2.945%	30	1,252	-93.080%
2026-04-30	60.3800	60.3800	58.0700	58.0700	-10.136%	7	1,252	-93.284%
2026-04-29	65.6500	65.6500	64.4100	64.6200	+0.031%	32	1,252	-93.965%
2026-04-27	67.2900	67.4000	64.6000	64.6000	-5.556%	4	1,249	-93.963%
2026-04-24	71.3100	71.3100	68.4000	68.4000	-2.703%	26	1,247	-94.298%
2026-04-23	70.3000	71.8000	70.3000	70.3000	+0.386%	5	1,240	-94.452%
2026-04-22	70.9200	72.3200	70.0300	70.0300	-1.366%	987	1,241	-94.431%
2026-04-21	71.2300	71.2600	71.0000	71.0000	-2.042%	12	847	-94.507%
2026-04-20	72.2200	72.4800	71.8000	72.4800	+6.997%	25	835	-94.619%
2026-04-17	68.7400	70.3700	67.7000	67.7400	-13.487%	537	824	-94.243%
2026-04-16	78.0700	78.3000	78.0700	78.3000	+0.837%	2	685	-95.019%
2026-04-15	77.6500	77.6500	77.6500	77.6500	-1.271%	10	685	-94.977%
2026-04-14	79.7200	79.7200	78.6500	78.6500	-13.094%	21	685	-95.041%
2026-04-13	90.5000	90.5000	90.5000	90.5000	-1.523%	1	684	-95.691%
2026-04-10	92.9000	93.0000	91.9000	91.9000	-4.470%	22	683	-95.756%
2026-04-09	96.2000	96.2000	96.2000	96.2000	-11.156%	1	677	-95.946%
2026-04-08	101.8300	108.2800	101.8300	108.2800	-26.689%	34	677	-96.398%
2026-04-07	148.0000	148.0000	147.7000	147.7000	+8.031%	29	711	-97.360%
2026-04-06	136.7200	136.7200	136.7200	136.7200	-10.605%	4	739	-97.147%
2026-04-02	152.9400	152.9400	152.9400	152.9400	-16.736%	1	739	-97.450%
2026-03-31	183.6800	183.6800	183.6800	183.6800	-14.766%	16	739	-97.877%
2026-03-30	203.2300	215.5000	201.5300	215.5000	+3.981%	54	723	-98.190%
2026-03-27	194.6300	208.9900	192.8100	207.2500	+19.791%	45	678	-98.118%
2026-03-26	164.2700	173.7300	164.2700	173.0100	+15.726%	4	667	-97.746%
2026-03-25	149.5000	149.5000	149.5000	149.5000	-8.764%	5	667	-97.391%
2026-03-24	163.8600	163.8600	163.8600	163.8600	+13.547%	125	667	-97.620%
2026-03-23	144.9700	144.9700	144.3100	144.3100	-9.806%	2	623	-97.297%
2026-03-20	160.0000	160.0000	160.0000	160.0000	+7.527%	1	622	-97.563%
2026-03-18	148.7000	148.8000	148.7000	148.8000	+16.642%	2	622	-97.379%
2026-03-17	127.5700	127.5700	127.5700	127.5700	-9.035%	2	621	-96.943%
2026-03-16	140.2100	140.2400	140.2100	140.2400	-8.894%	2	621	-97.219%
2026-03-12	152.7600	153.9300	151.9600	153.9300	+11.157%	3	621	-97.466%
2026-03-10	138.4800	138.4800	138.4800	138.4800	-11.242%	12	622	-97.184%
2026-03-09	162.2500	162.2500	156.0200	156.0200	+9.258%	22	616	-97.500%
2026-03-06	142.8000	142.8000	142.8000	142.8000	+5.232%	3	616	-97.269%
2026-03-05	126.2100	135.7000	126.0800	135.7000	+18.041%	8	613	-97.126%
2026-03-04	115.0300	115.0300	114.9600	114.9600	-9.977%	2	615	-96.608%
2026-03-03	132.2200	133.6100	127.7000	127.7000	+9.680%	54	615	-96.946%
2026-02-27	116.5000	120.0000	115.6600	116.4300	+10.528%	60	619	-96.650%
2026-02-25	108.3400	108.3400	105.3400	105.3400	-14.218%	2	623	-96.298%
2026-02-19	119.1100	122.8000	119.1100	122.8000	+11.111%	3	623	-96.824%
2026-02-18	110.5200	110.5200	110.5200	110.5200	-5.092%	1	624	-96.471%
2026-02-17	130.6900	130.6900	116.4500	116.4500	+11.542%	3	625	-96.651%
2026-02-12	104.4000	104.4000	104.4000	104.4000	-12.151%	7	623	-96.264%
2026-02-06	118.8400	118.8400	118.8400	118.8400	-6.887%	5	625	-96.718%
2026-02-05	124.5000	127.6300	124.5000	127.6300	+13.449%	4	625	-96.944%
2026-02-03	119.2800	119.2800	112.2000	112.5000	+0.698%	9	625	-96.533%
2026-01-29	111.7200	111.7200	111.7200	111.7200	+5.297%	1	617	-96.509%
2026-01-26	104.8000	106.1000	104.8000	106.1000	-10.690%	2	616	-96.324%
2026-01-14	117.3800	118.9000	117.3800	118.8000	+6.835%	4	614	-96.717%
2026-01-13	111.2000	111.2000	111.2000	111.2000	+5.403%	1	614	-96.493%
2026-01-12	105.8000	105.8000	105.5000	105.5000	-10.021%	3	614	-96.303%
2025-12-29	117.2500	117.2500	117.2500	117.2500	+3.149%	5	612	-96.674%
2025-12-24	113.7600	113.7600	113.6700	113.6700	-3.366%	2	612	-96.569%
2025-12-22	118.2900	118.3400	117.6100	117.6300	-19.974%	4	612	-96.685%
2025-12-17	146.9900	146.9900	146.9900	146.9900	+8.600%	5	612	-97.347%
2025-12-11	135.3500	135.3500	135.3500	135.3500	-7.881%	2	612	-97.119%
2025-12-01	147.0800	147.0800	146.9300	146.9300	-32.087%	2	612	-97.346%
2025-11-21	208.9800	216.3500	208.9800	216.3500	+0.933%	625	612	-98.197%
2025-11-20	179.9700	215.6700	179.9300	214.3500	+35.313%	1,328	1,174	-98.181%
2025-11-13	157.8600	158.4100	157.8600	158.4100	+3.199%	2	537	-97.538%
2025-11-12	153.4000	153.5600	153.4000	153.5000	-17.985%	25	537	-97.459%
2025-11-07	186.3900	187.1600	186.3900	187.1600	+12.591%	4	512	-97.916%
2025-11-04	174.3500	174.4800	165.7200	166.2300	+8.619%	8	212	-97.654%
2025-10-31	153.7400	153.7400	153.0400	153.0400	+4.586%	2	212	-97.452%
2025-10-28	145.5300	146.4000	145.5300	146.3300	-9.706%	4	213	-97.335%
2025-10-23	162.1800	162.1800	162.0600	162.0600	-5.724%	10	212	-97.593%
2025-10-22	171.7000	172.3600	171.7000	171.9000	-6.698%	5	212	-97.731%
2025-10-13	184.5300	184.5300	184.2400	184.2400	+9.018%	2	211	-97.883%
2025-10-09	169.0000	169.0000	169.0000	169.0000	-0.354%	156	211	-97.692%
2025-10-07	163.5300	169.7000	163.5300	169.6000	+2.385%	35	55	-97.700%
2025-10-01	165.6500	165.6500	165.6500	165.6500	-7.767%	4	20	-97.646%
2025-09-25	181.7000	181.7000	179.6000	179.6000	+1.872%	12	16	-97.829%
2025-09-24	176.5000	176.5000	176.3000	176.3000	0.000%	4	4	-97.788%

.dark-mode .s6qyRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6qyRN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5750SPX Oct 16 2026 5750.00 Put (SPX261016P05750000)option OPRA

SPX20261016P5750
SPX Oct 16 2026 5750.00 Put (SPX261016P05750000)
option OPRA