Dark

SPX20261016P5800
SPX Oct 16 2026 5800.00 Put (SPX261016P05800000)
option OPRA

EOD

Sep 10, 2026

4.60+24.324%(+0.90)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2000	4.8000	4.2000	4.6000	+24.324%	17	6,517	0.000%
2026-09-09	3.6800	3.7000	3.5900	3.7000	+7.872%	1,082	6,523	+24.324%
2026-09-08	3.2100	3.4300	3.2100	3.4300	+11.726%	203	7,442	+34.111%
2026-09-03	3.5500	3.5500	3.0700	3.0700	-25.485%	119	7,367	+49.837%
2026-09-02	4.0300	4.1300	4.0300	4.1200	-15.918%	150	7,322	+11.650%
2026-09-01	4.3000	4.9000	4.3000	4.9000	+17.225%	71	7,310	-6.122%
2026-08-31	4.5300	4.5300	4.1800	4.1800	-7.111%	38	7,278	+10.048%
2026-08-28	4.3000	4.5000	4.3000	4.5000	+4.651%	3	7,276	+2.222%
2026-08-27	4.6300	4.6300	4.3000	4.3000	-16.179%	4	7,276	+6.977%
2026-08-26	5.1300	5.1300	5.1300	5.1300	-4.824%	2	7,276	-10.331%
2026-08-25	5.7000	5.7000	5.3900	5.3900	-11.349%	27	7,276	-14.657%
2026-08-24	6.0000	6.0800	6.0000	6.0800	-5.443%	231	7,214	-24.342%
2026-08-21	6.6000	6.6000	6.4000	6.4300	-13.691%	328	7,147	-28.460%
2026-08-20	7.4500	7.4500	7.4500	7.4500	+11.694%	451	7,449	-38.255%
2026-08-19	6.6700	6.6700	6.6200	6.6700	-14.487%	19	7,192	-31.034%
2026-08-18	7.6000	7.8000	7.4000	7.8000	+9.859%	2,249	7,207	-41.026%
2026-08-17	6.6000	7.1000	6.6000	7.1000	+8.067%	189	6,498	-35.211%
2026-08-14	6.6200	6.6500	6.5700	6.5700	-4.506%	65	6,342	-29.985%
2026-08-13	6.7000	6.8800	6.6500	6.8800	-5.753%	639	6,332	-33.140%
2026-08-12	7.1000	7.3000	7.1000	7.3000	-12.048%	133	6,060	-36.986%
2026-08-11	8.2500	8.3000	8.1400	8.3000	+0.606%	738	5,963	-44.578%
2026-08-10	8.0300	8.2500	8.0300	8.2500	-4.070%	196	5,697	-44.242%
2026-08-07	8.7800	8.9000	8.6000	8.6000	-7.725%	431	5,525	-46.512%
2026-08-06	9.5900	9.6000	9.3200	9.3200	-2.917%	255	5,395	-50.644%
2026-08-05	10.1500	10.1500	9.5000	9.6000	-7.692%	121	5,428	-52.083%
2026-08-04	10.3800	10.5000	10.3800	10.4000	-12.236%	28	5,388	-55.769%
2026-08-03	12.5000	12.5000	11.8000	11.8500	-16.549%	1,281	5,375	-61.181%
2026-07-31	16.5800	16.5800	14.2000	14.2000	-14.970%	122	6,367	-67.606%
2026-07-30	16.7000	16.7000	16.7000	16.7000	-23.112%	2	6,367	-72.455%
2026-07-29	19.2000	21.8000	19.2000	21.7200	+20.667%	258	6,309	-78.821%
2026-07-28	20.2900	20.8400	18.0000	18.0000	-12.366%	35	6,474	-74.444%
2026-07-27	20.5400	20.5400	20.5400	20.5400	-6.210%	151	6,480	-77.605%
2026-07-24	21.9000	21.9000	21.9000	21.9000	-2.667%	20	6,529	-78.995%
2026-07-23	22.0600	23.1000	22.0400	22.5000	+21.294%	49	6,524	-79.556%
2026-07-22	18.5300	18.5500	18.1500	18.5500	+1.923%	40	6,509	-75.202%
2026-07-21	18.3000	18.3000	18.2000	18.2000	-16.129%	2	6,500	-74.725%
2026-07-20	21.7000	21.7000	21.7000	21.7000	-4.405%	13	6,501	-78.802%
2026-07-17	22.3100	22.7000	22.3100	22.7000	+28.249%	9	6,489	-79.736%
2026-07-16	17.7000	17.7000	17.7000	17.7000	-2.747%	1	6,496	-74.011%
2026-07-15	18.2000	18.2000	18.2000	18.2000	-1.622%	1	6,496	-74.725%
2026-07-14	18.4000	18.5000	18.4000	18.5000	+1.093%	177	6,495	-75.135%
2026-07-10	18.5800	18.7500	18.2000	18.3000	-14.486%	11	6,319	-74.863%
2026-07-08	21.6000	21.6000	21.4000	21.4000	+3.482%	3	6,318	-78.505%
2026-07-07	20.5600	20.6800	20.5600	20.6800	+3.920%	2	6,317	-77.756%
2026-07-06	20.7000	20.7000	19.9000	19.9000	-17.290%	47	6,317	-76.884%
2026-07-02	24.0600	24.0600	24.0600	24.0600	+3.041%	3	6,303	-80.881%
2026-07-01	23.3500	23.3500	23.3500	23.3500	+1.522%	4	6,303	-80.300%
2026-06-30	25.2100	25.2300	23.0000	23.0000	-34.286%	4	6,303	-80.000%
2026-06-23	35.0000	35.0000	35.0000	35.0000	+19.048%	4	6,302	-86.857%
2026-06-22	29.2700	29.4000	29.2200	29.4000	+0.341%	626	6,302	-84.354%
2026-06-17	28.4100	29.4000	28.4100	29.3000	+11.111%	4,034	7,083	-84.300%
2026-06-16	26.3700	26.3700	26.3700	26.3700	-7.082%	2	7,083	-82.556%
2026-06-15	28.4900	28.5700	28.3800	28.3800	-40.590%	30	7,228	-83.791%
2026-06-10	45.0500	47.7700	45.0500	47.7700	+16.285%	3	7,228	-90.371%
2026-06-09	36.8900	41.0800	36.8900	41.0800	+6.618%	101	7,229	-88.802%
2026-06-08	36.2000	39.0000	36.2000	38.5300	-14.283%	7,008	7,129	-88.061%
2026-06-05	42.7200	44.9500	42.7200	44.9500	+44.071%	41	13,170	-89.766%
2026-06-04	31.2000	31.2000	31.2000	31.2000	-9.302%	1	13,170	-85.256%
2026-06-03	33.0100	34.4000	33.0100	34.4000	+7.601%	259	13,170	-86.628%
2026-06-01	32.8000	32.8000	31.9700	31.9700	-3.268%	27	14,497	-85.612%
2026-05-29	33.0500	33.0500	33.0500	33.0500	-0.751%	202	14,497	-86.082%
2026-05-28	33.3000	33.3000	33.3000	33.3000	-7.346%	10	14,397	-86.186%
2026-05-27	36.7000	36.7000	35.9400	35.9400	-3.775%	12	14,407	-87.201%
2026-05-26	37.4000	37.4000	37.3500	37.3500	-7.274%	15	14,407	-87.684%
2026-05-22	40.1300	40.2800	40.1300	40.2800	-17.661%	2	14,407	-88.580%
2026-05-20	48.9200	48.9200	48.9200	48.9200	-1.767%	7	15,727	-90.597%
2026-05-19	50.1700	50.2000	48.5200	49.8000	+1.633%	35	15,820	-90.763%
2026-05-14	49.0000	49.0000	49.0000	49.0000	-11.232%	1	15,820	-90.612%
2026-05-12	55.2000	55.2000	55.2000	55.2000	+11.313%	1,002	15,820	-91.667%
2026-05-11	50.1500	50.1500	49.1400	49.5900	-6.926%	31	15,820	-90.724%
2026-05-07	53.3900	53.3900	53.2800	53.2800	+0.339%	2	15,756	-91.366%
2026-05-06	53.0000	53.1000	53.0000	53.1000	-10.046%	12	15,758	-91.337%
2026-05-05	58.8900	59.2000	58.2300	59.0300	-7.039%	396	15,756	-92.207%
2026-05-04	58.5800	64.1600	57.9600	63.5000	+7.627%	28	15,659	-92.756%
2026-05-01	57.4200	59.4100	57.4200	59.0000	-12.085%	24	15,665	-92.203%
2026-04-30	66.9800	67.1100	66.9800	67.1100	-2.739%	6	15,665	-93.146%
2026-04-29	69.0700	69.9000	69.0000	69.0000	+1.025%	59	15,668	-93.333%
2026-04-28	70.0000	70.0000	68.3000	68.3000	-1.014%	21	15,668	-93.265%
2026-04-27	70.3400	70.3400	68.7500	69.0000	-2.885%	680	15,668	-93.333%
2026-04-24	71.2300	71.3000	71.0000	71.0500	-5.531%	24	15,366	-93.526%
2026-04-22	74.5000	75.3400	73.5900	75.2100	-2.236%	4,006	15,366	-93.884%
2026-04-21	75.0000	78.4100	75.0000	76.9300	+1.397%	7	11,364	-94.021%
2026-04-20	73.9500	75.8700	73.7400	75.8700	+6.424%	7	11,364	-93.937%
2026-04-17	72.3000	72.3000	69.7700	71.2900	-8.309%	10,031	11,364	-93.547%
2026-04-16	81.4000	82.9000	77.7500	77.7500	-1.557%	5	2,345	-94.084%
2026-04-15	80.8900	83.1700	78.9500	78.9800	-4.797%	111	2,345	-94.176%
2026-04-14	82.2200	82.9600	81.6000	82.9600	-13.131%	37	2,308	-94.455%
2026-04-13	99.5300	99.5300	95.5000	95.5000	-6.902%	3	2,310	-95.183%
2026-04-10	98.1000	103.0000	98.1000	102.5800	-4.851%	147	2,313	-95.516%
2026-04-09	110.6900	110.6900	107.7000	107.8100	+3.365%	9	2,321	-95.733%
2026-04-08	104.3000	104.3000	104.3000	104.3000	-32.167%	401	1,920	-95.590%
2026-04-07	156.4000	156.4000	152.0500	153.7600	+8.061%	120	2,022	-97.008%
2026-04-06	143.5500	143.5500	142.2900	142.2900	-9.138%	13	2,081	-96.767%
2026-04-02	154.7000	156.7800	153.4500	156.6000	+0.896%	16	2,090	-97.063%
2026-04-01	158.3000	158.3000	155.2100	155.2100	-19.705%	111	2,090	-97.036%
2026-03-31	193.3000	193.3000	193.3000	193.3000	-13.909%	3	2,114	-97.620%
2026-03-30	215.7700	224.5300	215.1500	224.5300	+2.887%	5	2,111	-97.951%
2026-03-27	203.8000	218.2300	200.7000	218.2300	+20.350%	175	2,113	-97.892%
2026-03-26	179.9200	181.3300	179.9200	181.3300	+11.739%	2	2,013	-97.463%
2026-03-25	161.4000	162.2800	160.7800	162.2800	-0.746%	5	2,012	-97.165%
2026-03-24	163.5000	163.5000	163.5000	163.5000	+1.711%	303	2,013	-97.187%
2026-03-23	155.7400	165.9400	155.6900	160.7500	-13.598%	27	2,001	-97.138%
2026-03-20	168.5000	196.8200	168.5000	186.0500	+9.551%	177	2,028	-97.528%
2026-03-19	178.5200	179.1700	169.8300	169.8300	+10.279%	25	1,883	-97.291%
2026-03-18	154.0000	154.0000	154.0000	154.0000	+12.253%	401	1,882	-97.013%
2026-03-17	135.1600	137.1900	135.1600	137.1900	-16.804%	6	1,587	-96.647%
2026-03-13	164.9000	164.9000	164.9000	164.9000	+8.152%	8	1,584	-97.210%
2026-03-12	152.4700	152.4700	152.4700	152.4700	+5.956%	2	1,576	-96.983%
2026-03-11	143.9000	143.9000	143.9000	143.9000	+3.682%	20	1,576	-96.803%
2026-03-09	175.2700	175.5700	138.7900	138.7900	-6.840%	13	1,556	-96.686%
2026-03-06	148.9800	148.9800	148.9800	148.9800	+9.916%	2	1,556	-96.912%
2026-03-05	135.5400	135.5400	135.5400	135.5400	+13.976%	1	1,558	-96.606%
2026-03-04	118.9200	118.9200	118.9200	118.9200	-18.268%	3	1,558	-96.132%
2026-03-03	147.1900	147.1900	141.9000	145.5000	+19.390%	72	1,558	-96.838%
2026-03-02	126.1100	126.1100	121.8700	121.8700	-0.213%	30	1,558	-96.225%
2026-02-27	121.3700	126.0000	121.3700	122.1300	-4.384%	12	1,558	-96.234%
2026-02-23	127.7300	127.7300	127.7300	127.7300	+9.283%	1	1,209	-96.399%
2026-02-20	116.8800	116.8800	116.8800	116.8800	-7.451%	1	1,209	-96.064%
2026-02-19	126.0200	128.3700	124.0400	126.2900	+4.762%	9	1,208	-96.358%
2026-02-18	121.7700	122.6300	120.5500	120.5500	-4.318%	10	1,200	-96.184%
2026-02-17	131.1800	131.1800	121.5300	125.9900	+2.364%	9	1,199	-96.349%
2026-02-13	139.3500	139.3500	122.2700	123.0800	-6.239%	13	1,194	-96.263%
2026-02-12	109.4000	131.2700	109.4000	131.2700	+15.789%	12	1,194	-96.496%
2026-02-11	117.8900	117.8900	110.8000	113.3700	+0.239%	13	1,191	-95.942%
2026-02-10	113.1000	113.1000	113.1000	113.1000	+3.990%	8	1,190	-95.933%
2026-02-09	108.7600	108.7600	108.7600	108.7600	-19.246%	1	1,191	-95.771%
2026-02-05	133.5700	134.6800	133.5700	134.6800	+2.356%	4	1,130	-96.584%
2026-02-04	120.1000	131.5800	120.1000	131.5800	+10.183%	7	1,129	-96.504%
2026-01-30	119.4200	119.4200	119.4200	119.4200	+3.925%	1	1,135	-96.148%
2026-01-29	122.3600	127.6000	114.9100	114.9100	+3.709%	49	1,135	-95.997%
2026-01-27	110.3000	110.8000	110.3000	110.8000	-3.231%	6	1,106	-95.848%
2026-01-22	113.2600	114.5000	113.2600	114.5000	-3.433%	10	1,101	-95.983%
2026-01-21	130.5200	130.5200	118.0100	118.5700	-14.080%	14	1,101	-96.120%
2026-01-20	133.9700	138.0000	131.7200	138.0000	+11.084%	180	1,101	-96.667%
2026-01-14	122.9300	124.2300	122.9300	124.2300	+12.121%	6	1,062	-96.297%
2026-01-12	110.9000	110.9000	110.3000	110.8000	-13.009%	3	1,063	-95.848%
2026-01-02	127.3700	127.3700	127.3700	127.3700	+4.146%	2	1,062	-96.388%
2025-12-23	122.3000	122.3000	122.3000	122.3000	-1.108%	1	1,060	-96.239%
2025-12-22	123.5600	123.6700	123.5600	123.6700	-13.813%	2	1,059	-96.280%
2025-12-17	143.3100	143.4900	143.3100	143.4900	-5.803%	2	1,059	-96.794%
2025-12-16	152.3300	152.3300	152.3300	152.3300	+7.654%	255	1,059	-96.980%
2025-12-11	141.5000	141.5000	141.5000	141.5000	+1.762%	2	920	-96.749%
2025-12-10	138.7500	139.0500	138.3500	139.0500	-4.321%	80	918	-96.692%
2025-12-09	145.3300	145.3300	145.3300	145.3300	-0.920%	110	918	-96.835%
2025-12-08	142.5300	148.0200	142.5300	146.6800	+2.717%	164	841	-96.864%
2025-12-05	144.9500	144.9500	142.8000	142.8000	-5.274%	2	780	-96.779%
2025-12-04	150.7500	150.7500	150.7500	150.7500	-3.649%	4	780	-96.949%
2025-12-01	156.4600	156.4600	156.4600	156.4600	-5.519%	10	780	-97.060%
2025-11-25	165.6700	165.7100	165.6000	165.6000	-11.779%	12	770	-97.222%
2025-11-19	187.7400	187.7400	187.7100	187.7100	+8.284%	4	364	-97.549%
2025-11-14	173.7100	173.7100	173.3500	173.3500	+2.531%	52	366	-97.346%
2025-11-10	169.0000	169.0700	169.0000	169.0700	-14.239%	2	315	-97.279%
2025-11-07	195.8300	197.1400	195.8300	197.1400	+11.606%	2	314	-97.667%
2025-11-04	176.1300	176.6900	176.1200	176.6400	+7.892%	51	314	-97.396%
2025-11-03	163.7600	163.7600	163.7200	163.7200	+1.886%	4	312	-97.190%
2025-10-29	153.1300	160.8300	153.0500	160.6900	+4.903%	4	312	-97.137%
2025-10-28	153.2400	155.0800	153.1800	153.1800	+1.249%	50	311	-96.997%
2025-10-27	151.6300	152.0500	150.5700	151.2900	-4.801%	324	128	-96.959%
2025-10-24	158.6900	158.9200	158.6900	158.9200	-6.087%	2	128	-97.105%
2025-10-23	172.7600	172.9300	168.4800	169.2200	-5.516%	22	128	-97.282%
2025-10-22	179.4000	179.4000	179.1000	179.1000	-1.110%	13	121	-97.432%
2025-10-20	181.1100	181.1100	181.1100	181.1100	-17.116%	1	108	-97.460%
2025-10-16	216.9400	218.5100	216.9400	218.5100	+14.469%	2	109	-97.895%
2025-10-15	190.8900	190.8900	190.8900	190.8900	-0.131%	1	110	-97.590%
2025-10-13	192.6500	192.6500	191.1400	191.1400	-10.557%	3	109	-97.593%
2025-10-10	204.0900	213.7000	203.4200	213.7000	+21.420%	12	110	-97.847%
2025-10-09	176.4000	176.4000	176.0000	176.0000	+2.320%	18	112	-97.386%
2025-10-08	175.5200	175.5400	171.9200	172.0100	-2.874%	59	112	-97.326%
2025-10-07	177.2000	177.2000	177.1000	177.1000	0.000%	72	91	-97.403%
2025-10-02	177.1000	177.1000	177.1000	177.1000	-5.395%	1	19	-97.403%
2025-09-25	189.2000	189.2000	187.2000	187.2000	+1.794%	4	19	-97.543%
2025-09-24	184.0000	184.0000	183.9000	183.9000	+4.016%	5	15	-97.499%
2025-09-18	177.4000	177.4000	176.8000	176.8000	0.000%	10	10	-97.398%

.dark-mode .H40Kpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H40Kpp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5800SPX Oct 16 2026 5800.00 Put (SPX261016P05800000)option OPRA

SPX20261016P5800
SPX Oct 16 2026 5800.00 Put (SPX261016P05800000)
option OPRA