Dark

SPX20261016P5775
SPX Oct 16 2026 5775.00 Put (SPX261016P05775000)
option OPRA

EOD

Sep 10, 2026

4.60+39.394%(+1.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0000	4.6000	4.0000	4.6000	+39.394%	52	1,123	0.000%
2026-09-08	3.1000	3.3000	3.1000	3.3000	0.000%	23	1,117	+39.394%
2026-09-04	3.3000	3.3000	3.3000	3.3000	+9.272%	21	1,082	+39.394%
2026-09-03	3.5000	3.5000	3.0200	3.0200	-27.053%	117	1,082	+52.318%
2026-09-01	4.1400	4.1400	4.1400	4.1400	-18.824%	2	1,079	+11.111%
2026-08-26	5.1000	5.1000	5.1000	5.1000	-16.393%	4	1,079	-9.804%
2026-08-21	6.1000	6.1000	6.1000	6.1000	-16.438%	5	1,075	-24.590%
2026-08-18	7.3000	7.3000	7.3000	7.3000	+8.955%	5	1,077	-36.986%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-16.770%	1	1,077	-31.343%
2026-08-10	7.9000	8.0500	7.9000	8.0500	-5.294%	13	1,076	-42.857%
2026-08-07	8.5000	8.5000	8.5000	8.5000	-13.265%	3	1,088	-45.882%
2026-08-04	10.4800	10.4800	9.8000	9.8000	-14.783%	14	1,088	-53.061%
2026-08-03	11.5000	11.5000	11.5000	11.5000	-16.606%	5	1,078	-60.000%
2026-07-31	15.7800	15.7800	13.7900	13.7900	-41.319%	14	1,077	-66.642%
2026-07-29	18.7000	23.5000	18.7000	23.5000	+35.057%	33	1,081	-80.426%
2026-07-28	17.4000	17.4000	17.4000	17.4000	-14.286%	1	1,065	-73.563%
2026-07-27	20.3900	20.3900	20.3000	20.3000	-1.456%	2	1,066	-77.340%
2026-07-24	20.6000	20.6000	20.6000	20.6000	-7.207%	1	1,065	-77.670%
2026-07-23	23.0200	23.0200	22.2000	22.2000	+21.644%	33	1,066	-79.279%
2026-07-22	18.1000	18.2500	18.1000	18.2500	-14.319%	59	1,041	-74.795%
2026-07-20	21.3000	21.3000	21.3000	21.3000	-4.484%	1	982	-78.404%
2026-07-17	20.8000	22.3000	20.8000	22.3000	+23.889%	9	982	-79.372%
2026-07-14	18.7000	18.7000	18.0000	18.0000	+1.124%	5	978	-74.444%
2026-07-10	17.8000	17.8000	17.8000	17.8000	-15.640%	1	977	-74.157%
2026-07-08	21.1000	21.1000	21.1000	21.1000	+0.572%	1	978	-78.199%
2026-07-07	20.9800	20.9800	20.9800	20.9800	+5.005%	1	977	-78.074%
2026-07-06	19.9800	19.9800	19.9800	19.9800	-6.940%	1	977	-76.977%
2026-07-01	21.4400	21.4700	21.4400	21.4700	-4.152%	2	977	-78.575%
2026-06-30	23.9000	23.9000	22.4000	22.4000	-29.338%	11	977	-79.464%
2026-06-26	31.7000	31.7000	31.7000	31.7000	+9.499%	4	978	-85.489%
2026-06-22	28.9500	28.9500	28.9500	28.9500	+8.224%	4	974	-84.111%
2026-06-15	27.7500	27.7500	26.6100	26.7500	-22.955%	8	972	-82.804%
2026-06-12	34.7200	34.7200	34.7200	34.7200	-3.421%	3	972	-86.751%
2026-06-09	35.9500	35.9500	35.9500	35.9500	+14.127%	100	972	-87.204%
2026-06-04	31.5000	31.5000	31.5000	31.5000	+1.613%	1	922	-85.397%
2026-05-29	31.6200	31.6200	31.0000	31.0000	-37.676%	6	922	-85.161%
2026-05-15	49.8000	49.8800	49.7400	49.7400	+2.346%	10	929	-90.752%
2026-05-13	48.6000	48.6000	48.6000	48.6000	-6.087%	1	928	-90.535%
2026-05-06	53.1700	53.1700	51.7500	51.7500	-10.000%	48	927	-91.111%
2026-05-05	57.0800	57.8700	57.0800	57.5000	-7.556%	15	935	-92.000%
2026-05-04	57.9300	62.3000	56.6300	62.2000	+7.668%	29	939	-92.605%
2026-05-01	57.7500	57.7700	57.7500	57.7700	-7.538%	5	953	-92.037%
2026-04-30	62.5400	62.5400	62.4800	62.4800	-7.300%	2	953	-92.638%
2026-04-29	67.4000	67.4000	67.4000	67.4000	-1.778%	41	953	-93.175%
2026-04-28	70.3000	70.3000	68.6200	68.6200	-0.981%	10	931	-93.296%
2026-04-24	69.3000	69.3000	69.3000	69.3000	-6.351%	4	941	-93.362%
2026-04-23	72.4900	75.7000	72.3500	74.0000	+2.849%	246	939	-93.784%
2026-04-22	72.9300	73.3000	71.6500	71.9500	-3.293%	119	785	-93.607%
2026-04-20	74.4000	74.4000	74.4000	74.4000	+9.331%	4	861	-93.817%
2026-04-17	69.9800	69.9800	68.0300	68.0500	-9.024%	125	857	-93.240%
2026-04-16	78.4000	78.4000	74.8000	74.8000	-6.477%	6	744	-93.850%
2026-04-15	79.9800	79.9800	79.9800	79.9800	-0.460%	20	745	-94.249%
2026-04-14	80.4300	80.7100	80.2000	80.3500	-10.613%	7	765	-94.275%
2026-04-13	97.4100	97.4100	89.8900	89.8900	-8.462%	5	773	-94.883%
2026-04-09	98.1800	98.2000	98.1800	98.2000	-10.040%	3	776	-95.316%
2026-04-08	109.9900	111.6300	107.1900	109.1600	-22.339%	122	774	-95.786%
2026-04-06	140.5600	140.5600	140.5600	140.5600	-6.729%	295	772	-96.727%
2026-04-02	150.7000	150.7000	150.7000	150.7000	-1.632%	1	887	-96.948%
2026-04-01	153.2000	153.2000	153.2000	153.2000	-30.679%	1	887	-96.997%
2026-03-30	204.0900	221.0000	203.9800	221.0000	+2.031%	114	888	-97.919%
2026-03-27	198.9800	218.0400	198.2100	216.6000	+20.642%	41	889	-97.876%
2026-03-26	179.5400	179.5400	179.5400	179.5400	+16.094%	1	890	-97.438%
2026-03-25	153.6800	154.6500	153.6800	154.6500	-7.134%	2	891	-97.026%
2026-03-19	169.9400	169.9400	165.8700	166.5300	+10.651%	3	891	-97.238%
2026-03-18	150.5000	150.5000	150.5000	150.5000	+11.275%	1	892	-96.944%
2026-03-17	135.2500	135.2500	135.2500	135.2500	-2.389%	3	892	-96.599%
2026-03-16	139.1000	139.1000	138.5600	138.5600	-8.226%	66	895	-96.680%
2026-03-12	149.9000	150.9800	149.9000	150.9800	+10.004%	3	895	-96.953%
2026-03-09	137.2500	137.2500	137.2500	137.2500	-3.967%	2	896	-96.648%
2026-03-06	142.9200	142.9200	142.9200	142.9200	+21.376%	5	894	-96.781%
2026-03-04	117.7700	117.7700	117.7500	117.7500	-8.848%	2	899	-96.093%
2026-03-03	129.1800	129.1800	129.1800	129.1800	+6.990%	1	899	-96.439%
2026-03-02	120.7400	120.7400	120.7400	120.7400	+1.343%	1	900	-96.190%
2026-02-27	125.1700	125.1700	118.5800	119.1400	+3.636%	7	901	-96.139%
2026-02-24	117.9400	117.9400	114.9600	114.9600	-9.409%	2	898	-95.999%
2026-02-23	122.4900	126.9000	122.4900	126.9000	+1.116%	3	896	-96.375%
2026-02-19	122.1000	125.5000	121.2000	125.5000	+7.883%	4	893	-96.335%
2026-02-18	116.3300	116.3300	116.3300	116.3300	-5.400%	1	892	-96.046%
2026-02-17	135.3300	135.3300	121.2000	122.9700	-5.662%	5	891	-96.259%
2026-02-13	127.8500	130.3500	127.3200	130.3500	+7.683%	11	877	-96.471%
2026-02-12	121.8800	121.8800	121.0000	121.0500	+11.876%	6	877	-96.200%
2026-02-11	108.2000	108.2000	108.2000	108.2000	-16.435%	3	871	-95.749%
2026-02-05	130.5000	130.5000	127.4000	129.4800	+0.904%	5	870	-96.447%
2026-02-04	116.8100	128.3200	116.8100	128.3200	+12.898%	8	869	-96.415%
2026-02-02	113.6600	113.6600	113.6600	113.6600	-4.783%	1	861	-95.953%
2026-01-29	120.7900	120.7900	119.3700	119.3700	+9.816%	10	860	-96.146%
2026-01-26	107.6000	108.7000	107.4000	108.7000	-6.245%	4	853	-95.768%
2026-01-21	127.6000	127.6000	115.9400	115.9400	+1.970%	6	851	-96.032%
2026-01-13	113.6000	113.7000	113.6000	113.7000	+5.473%	2	846	-95.954%
2026-01-12	108.1000	108.2000	107.8000	107.8000	-8.683%	3	846	-95.733%
2026-01-05	118.0500	118.0500	118.0500	118.0500	-0.556%	1	846	-96.103%
2025-12-23	118.7400	118.7400	118.7100	118.7100	-8.762%	2	846	-96.125%
2025-12-19	130.1100	130.1100	130.1100	130.1100	-8.976%	295	845	-96.465%
2025-12-18	141.8100	142.9400	141.4600	142.9400	-3.347%	4	727	-96.782%
2025-12-17	148.0400	148.0400	147.8900	147.8900	+4.075%	2	727	-96.890%
2025-12-12	141.5200	142.1000	141.5200	142.1000	+0.311%	4	726	-96.763%
2025-12-05	141.0300	141.6600	141.0300	141.6600	-6.557%	2	726	-96.753%
2025-11-28	151.6000	151.6000	151.6000	151.6000	-0.785%	2	726	-96.966%
2025-11-26	152.8000	152.8000	152.8000	152.8000	-13.088%	3	726	-96.990%
2025-11-24	175.8100	175.8100	175.8100	175.8100	-17.487%	625	726	-97.384%
2025-11-21	213.6700	213.6700	213.0700	213.0700	+8.765%	4	800	-97.841%
2025-11-19	195.9000	195.9000	195.9000	195.9000	+0.026%	1	800	-97.652%
2025-11-18	195.8500	195.8500	195.8500	195.8500	+12.017%	625	799	-97.651%
2025-11-14	183.9500	183.9500	174.8400	174.8400	+8.133%	7	174	-97.369%
2025-11-13	161.6900	161.6900	161.6900	161.6900	+3.747%	2	171	-97.155%
2025-11-12	156.2300	157.6600	155.6800	155.8500	-12.148%	44	169	-97.048%
2025-11-06	181.3700	182.5600	177.4000	177.4000	+12.771%	172	168	-97.407%
2025-10-31	157.3900	157.3900	157.3100	157.3100	-0.057%	2	88	-97.076%
2025-10-24	157.2200	157.4000	157.2200	157.4000	-10.109%	2	89	-97.078%
2025-10-22	175.1000	175.1000	175.1000	175.1000	+5.463%	1	88	-97.373%
2025-10-21	165.7300	166.0300	165.7300	166.0300	-12.648%	2	87	-97.229%
2025-10-15	190.3300	190.3300	190.0700	190.0700	+13.726%	2	8	-97.580%
2025-10-07	167.1300	167.1300	167.1300	167.1300	-8.822%	7	8	-97.248%
2025-09-25	183.3000	183.3000	183.3000	183.3000	0.000%	1	1	-97.490%

.dark-mode .P5PNzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5PNzs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5775SPX Oct 16 2026 5775.00 Put (SPX261016P05775000)option OPRA

SPX20261016P5775
SPX Oct 16 2026 5775.00 Put (SPX261016P05775000)
option OPRA