Dark

SPX20261016P5825
SPX Oct 16 2026 5825.00 Put (SPX261016P05825000)
option OPRA

EOD

Jul 8, 2026

22.10+1.843%(+0.40)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	24.9000	24.9000	22.1000	22.1000	+1.843%	63	1,026	0.000%
2026-07-07	20.7000	21.7000	20.7000	21.7000	-8.439%	2	963	+1.843%
2026-07-01	22.7500	23.7000	22.7500	23.7000	+0.424%	4	962	-6.751%
2026-06-30	25.0200	25.0200	23.6000	23.6000	-35.040%	6	963	-6.356%
2026-06-24	31.8500	36.3300	31.8500	36.3300	+3.064%	3	961	-39.169%
2026-06-23	35.2500	35.2500	35.2500	35.2500	+18.328%	4	961	-37.305%
2026-06-17	29.7900	29.7900	29.7900	29.7900	+2.724%	1	961	-25.814%
2026-06-16	27.1000	29.0000	27.1000	29.0000	+3.313%	19	961	-23.793%
2026-06-15	28.0700	28.0700	28.0700	28.0700	-33.310%	1	962	-21.268%
2026-06-05	43.7700	43.7700	42.0900	42.0900	+33.831%	3	962	-47.493%
2026-06-04	31.4500	31.4500	31.4500	31.4500	-6.593%	2	962	-29.730%
2026-06-02	33.6700	33.6700	33.6700	33.6700	-18.514%	2	962	-34.363%
2026-05-22	41.1700	41.3200	41.1700	41.3200	-32.715%	2	963	-46.515%
2026-05-05	60.1800	61.4100	60.1800	61.4100	-6.387%	3	765	-64.012%
2026-05-04	66.9600	66.9600	65.6000	65.6000	+10.923%	22	764	-66.311%
2026-05-01	59.3300	59.3300	59.1400	59.1400	-4.920%	4	764	-62.631%
2026-04-30	63.3000	63.3000	62.2000	62.2000	-9.303%	210	764	-64.469%
2026-04-29	68.5400	68.5800	68.5400	68.5800	-2.999%	25	590	-67.775%
2026-04-27	70.7200	70.7200	70.7000	70.7000	-9.533%	4	615	-68.741%
2026-04-22	78.1500	78.1500	78.1500	78.1500	-0.661%	1	617	-71.721%
2026-04-21	77.2400	78.9100	77.2400	78.6700	+1.144%	3	619	-71.908%
2026-04-20	77.7800	77.7800	77.7800	77.7800	+6.300%	2	619	-71.587%
2026-04-17	72.9500	73.1700	72.9500	73.1700	-9.185%	2	619	-69.796%
2026-04-16	80.5700	80.5700	80.5700	80.5700	-1.600%	2	621	-72.570%
2026-04-15	83.3000	84.1200	81.8800	81.8800	-4.077%	12	621	-73.009%
2026-04-14	85.3600	85.3600	85.3600	85.3600	-11.360%	2	623	-74.110%
2026-04-13	98.1000	98.2000	96.3000	96.3000	-8.329%	6	623	-77.051%
2026-04-10	105.3000	105.6000	105.0500	105.0500	+2.139%	6	617	-78.962%
2026-04-09	104.0000	104.0000	102.8500	102.8500	-11.420%	59	613	-78.512%
2026-04-08	115.5000	116.4100	114.5300	116.1100	-21.239%	30	669	-80.966%
2026-04-06	146.8500	147.4200	146.7500	147.4200	-6.814%	40	645	-85.009%
2026-04-02	159.1000	159.3000	157.9000	158.2000	+0.032%	140	613	-86.030%
2026-04-01	164.0900	164.0900	158.1500	158.1500	-18.655%	3	613	-86.026%
2026-03-31	200.9800	200.9800	194.4200	194.4200	-15.156%	60	614	-88.633%
2026-03-30	217.9000	229.1500	213.6200	229.1500	+2.240%	4	562	-90.356%
2026-03-27	218.1500	224.1300	218.1500	224.1300	+18.150%	3	561	-90.140%
2026-03-26	177.1000	189.7000	177.1000	189.7000	+16.117%	79	562	-88.350%
2026-03-25	163.3700	163.3700	163.3700	163.3700	-2.320%	2	503	-86.472%
2026-03-23	167.2500	167.2500	167.2500	167.2500	-15.304%	1	503	-86.786%
2026-03-20	197.4700	197.4700	197.4700	197.4700	+9.950%	9	500	-88.808%
2026-03-19	179.6000	179.6000	179.6000	179.6000	+19.893%	1	500	-87.695%
2026-03-18	149.8000	149.8000	149.8000	149.8000	+5.523%	1	500	-85.247%
2026-03-17	144.1800	144.1800	141.9600	141.9600	-4.346%	6	499	-84.432%
2026-03-16	149.7900	149.7900	148.4100	148.4100	-14.854%	4	500	-85.109%
2026-03-13	153.0300	174.3000	153.0300	174.3000	+21.430%	3	500	-87.321%
2026-03-09	143.5400	143.5400	143.5400	143.5400	-4.814%	1	500	-84.604%
2026-03-06	149.8600	150.8000	149.6400	150.8000	+13.743%	5	500	-85.345%
2026-03-03	132.5800	132.5800	132.5800	132.5800	+3.039%	9	496	-83.331%
2026-03-02	126.8000	128.6700	126.6200	128.6700	+0.602%	22	496	-82.824%
2026-02-27	127.1000	127.9000	127.1000	127.9000	+5.311%	7	496	-82.721%
2026-02-24	121.4500	121.4500	121.4500	121.4500	-1.827%	1	490	-81.803%
2026-02-23	119.0300	123.7100	119.0300	123.7100	+2.596%	26	490	-82.136%
2026-02-20	125.2900	125.2900	120.5800	120.5800	-2.459%	7	480	-81.672%
2026-02-18	118.7000	123.6200	118.7000	123.6200	-5.706%	3	478	-82.123%
2026-02-13	131.0500	131.1000	131.0500	131.1000	-2.817%	6	478	-83.143%
2026-02-12	129.7900	134.9000	129.1500	134.9000	+18.750%	3	478	-83.617%
2026-02-11	113.6000	113.6000	113.6000	113.6000	+2.712%	3	475	-80.546%
2026-02-09	110.6000	110.6000	110.6000	110.6000	-10.045%	1	475	-80.018%
2026-02-06	122.9500	122.9500	122.9500	122.9500	-14.177%	1	474	-82.025%
2026-02-05	135.2800	144.0500	135.2800	143.2600	+18.036%	11	474	-84.574%
2026-02-03	121.3700	121.3700	121.3700	121.3700	+3.417%	2	464	-81.791%
2026-01-30	117.7900	117.7900	117.3600	117.3600	-9.862%	21	463	-81.169%
2026-01-29	129.9000	130.2000	129.9000	130.2000	+12.874%	2	442	-83.026%
2026-01-28	115.3500	115.3500	115.3500	115.3500	-5.898%	5	440	-80.841%
2026-01-21	136.0200	136.0200	122.5800	122.5800	-7.417%	7	432	-81.971%
2026-01-20	132.4000	132.4000	132.4000	132.4000	+4.006%	6	432	-83.308%
2026-01-14	130.0700	130.0700	127.3000	127.3000	+12.456%	22	426	-82.639%
2026-01-12	113.5000	113.5000	113.2000	113.2000	-1.949%	3	416	-80.477%
2026-01-09	115.7000	115.7000	115.4500	115.4500	-5.686%	6	414	-80.858%
2026-01-05	122.4100	122.4100	122.4100	122.4100	+0.008%	5	413	-81.946%
2025-12-30	122.4000	122.4000	122.4000	122.4000	-0.617%	9	413	-81.944%
2025-12-23	123.0600	123.1600	123.0600	123.1600	-2.370%	2	413	-82.056%
2025-12-22	126.1400	126.1500	126.1400	126.1500	-18.895%	2	414	-82.481%
2025-12-16	155.4900	155.5400	155.4900	155.5400	+4.974%	2	414	-85.791%
2025-12-15	148.1700	148.1700	148.1700	148.1700	-2.378%	9	413	-85.085%
2025-12-12	152.2000	152.2000	151.7800	151.7800	+8.608%	2	404	-85.439%
2025-12-11	139.7500	139.7500	139.7500	139.7500	-7.444%	10	403	-84.186%
2025-12-10	151.4300	151.4300	150.9900	150.9900	-9.587%	4	413	-85.363%
2025-11-25	170.1500	170.1500	167.0000	167.0000	-9.061%	631	411	-86.766%
2025-11-24	183.6400	183.6400	183.6400	183.6400	+5.166%	625	721	-87.966%
2025-11-20	174.4800	174.6200	174.4800	174.6200	-18.280%	6	305	-87.344%
2025-11-18	213.2300	213.6800	213.2300	213.6800	+9.355%	2	308	-89.657%
2025-11-17	195.4000	195.4000	195.4000	195.4000	+7.747%	625	307	-88.690%
2025-11-13	183.3300	183.3300	181.3500	181.3500	+8.703%	627	646	-87.814%
2025-11-11	166.8300	166.8300	166.8300	166.8300	-10.638%	1	23	-86.753%
2025-11-07	199.8300	199.8400	186.6900	186.6900	-1.436%	6	23	-88.162%
2025-11-06	189.6600	189.6600	189.4100	189.4100	+10.180%	4	24	-88.332%
2025-11-05	173.4600	173.4600	171.9100	171.9100	+0.904%	2	26	-87.144%
2025-11-03	168.7100	170.3700	168.7100	170.3700	+4.208%	8	21	-87.028%
2025-10-31	163.6600	163.6600	163.4900	163.4900	+6.018%	2	21	-86.482%
2025-10-27	154.0800	154.2100	154.0800	154.2100	-13.772%	2	19	-85.669%
2025-10-23	178.5600	178.8400	178.3800	178.8400	-2.198%	10	19	-87.643%
2025-10-22	181.8000	183.1200	181.8000	182.8600	+3.521%	3	15	-87.914%
2025-10-20	176.6400	176.6400	176.6400	176.6400	-1.796%	10	13	-87.489%
2025-10-08	179.8700	179.8700	179.8700	179.8700	-6.948%	1	3	-87.713%
2025-09-25	193.4000	193.4000	193.3000	193.3000	0.000%	2	2	-88.567%

.dark-mode .xy6RFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xy6RFS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5825SPX Oct 16 2026 5825.00 Put (SPX261016P05825000)option OPRA

SPX20261016P5825
SPX Oct 16 2026 5825.00 Put (SPX261016P05825000)
option OPRA