Dark

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

EOD

Sep 10, 2026

4.30+26.471%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3000	4.3000	4.3000	4.3000	+26.471%	1	1,142	0.000%
2026-09-08	3.4400	3.4400	3.4000	3.4000	-32.673%	22	1,142	+26.471%
2026-09-01	4.6700	5.0500	4.6700	5.0500	+17.169%	3	1,120	-14.851%
2026-08-28	4.3000	4.3100	4.3000	4.3100	-2.045%	9	1,120	-0.232%
2026-08-27	4.6100	4.6100	4.4000	4.4000	-31.464%	125	1,111	-2.273%
2026-08-24	6.4200	6.4200	6.4200	6.4200	-17.481%	5	1,236	-33.022%
2026-08-18	7.7600	7.8300	7.7600	7.7800	+14.412%	107	1,236	-44.730%
2026-08-14	6.8000	6.8000	6.8000	6.8000	0.000%	5	1,332	-36.765%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-9.333%	1	1,331	-36.765%
2026-08-12	7.7000	7.7500	7.5000	7.5000	-10.820%	116	1,331	-42.667%
2026-08-11	8.4100	8.4100	8.4100	8.4100	+1.325%	2	1,232	-48.870%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-23.853%	1	1,231	-48.193%
2026-08-04	11.3300	11.3400	10.3000	10.9000	-14.710%	124	1,123	-60.550%
2026-08-03	12.7800	12.7800	12.7800	12.7800	-25.698%	1	1,161	-66.354%
2026-07-30	17.6000	17.6000	17.2000	17.2000	-20.370%	82	1,162	-75.000%
2026-07-27	19.2400	21.6000	19.2400	21.6000	-3.139%	14	1,129	-80.093%
2026-07-24	21.8000	22.3000	21.8000	22.3000	-4.701%	31	1,126	-80.717%
2026-07-23	24.3000	24.9000	23.4000	23.4000	+26.692%	10	1,103	-81.624%
2026-07-22	18.4700	18.4700	18.4700	18.4700	-5.282%	2	1,103	-76.719%
2026-07-21	19.5000	19.5000	19.5000	19.5000	-11.765%	10	1,103	-77.949%
2026-07-20	22.2000	22.2000	22.0000	22.1000	-4.905%	31	1,103	-80.543%
2026-07-17	23.0000	23.2400	22.7000	23.2400	+22.963%	72	1,100	-81.497%
2026-07-14	19.0000	19.0000	18.9000	18.9000	+0.800%	2	1,028	-77.249%
2026-07-13	18.7500	18.7500	18.7500	18.7500	+0.267%	3	1,027	-77.067%
2026-07-10	18.7000	18.7000	18.7000	18.7000	-15.385%	1	1,027	-77.005%
2026-07-08	24.9000	24.9000	22.1000	22.1000	+1.843%	63	1,026	-80.543%
2026-07-07	20.7000	21.7000	20.7000	21.7000	-8.439%	2	963	-80.184%
2026-07-01	22.7500	23.7000	22.7500	23.7000	+0.424%	4	962	-81.857%
2026-06-30	25.0200	25.0200	23.6000	23.6000	-35.040%	6	963	-81.780%
2026-06-24	31.8500	36.3300	31.8500	36.3300	+3.064%	3	961	-88.164%
2026-06-23	35.2500	35.2500	35.2500	35.2500	+18.328%	4	961	-87.801%
2026-06-17	29.7900	29.7900	29.7900	29.7900	+2.724%	1	961	-85.566%
2026-06-16	27.1000	29.0000	27.1000	29.0000	+3.313%	19	961	-85.172%
2026-06-15	28.0700	28.0700	28.0700	28.0700	-33.310%	1	962	-84.681%
2026-06-05	43.7700	43.7700	42.0900	42.0900	+33.831%	3	962	-89.784%
2026-06-04	31.4500	31.4500	31.4500	31.4500	-6.593%	2	962	-86.328%
2026-06-02	33.6700	33.6700	33.6700	33.6700	-18.514%	2	962	-87.229%
2026-05-22	41.1700	41.3200	41.1700	41.3200	-32.715%	2	963	-89.593%
2026-05-05	60.1800	61.4100	60.1800	61.4100	-6.387%	3	765	-92.998%
2026-05-04	66.9600	66.9600	65.6000	65.6000	+10.923%	22	764	-93.445%
2026-05-01	59.3300	59.3300	59.1400	59.1400	-4.920%	4	764	-92.729%
2026-04-30	63.3000	63.3000	62.2000	62.2000	-9.303%	210	764	-93.087%
2026-04-29	68.5400	68.5800	68.5400	68.5800	-2.999%	25	590	-93.730%
2026-04-27	70.7200	70.7200	70.7000	70.7000	-9.533%	4	615	-93.918%
2026-04-22	78.1500	78.1500	78.1500	78.1500	-0.661%	1	617	-94.498%
2026-04-21	77.2400	78.9100	77.2400	78.6700	+1.144%	3	619	-94.534%
2026-04-20	77.7800	77.7800	77.7800	77.7800	+6.300%	2	619	-94.472%
2026-04-17	72.9500	73.1700	72.9500	73.1700	-9.185%	2	619	-94.123%
2026-04-16	80.5700	80.5700	80.5700	80.5700	-1.600%	2	621	-94.663%
2026-04-15	83.3000	84.1200	81.8800	81.8800	-4.077%	12	621	-94.748%
2026-04-14	85.3600	85.3600	85.3600	85.3600	-11.360%	2	623	-94.963%
2026-04-13	98.1000	98.2000	96.3000	96.3000	-8.329%	6	623	-95.535%
2026-04-10	105.3000	105.6000	105.0500	105.0500	+2.139%	6	617	-95.907%
2026-04-09	104.0000	104.0000	102.8500	102.8500	-11.420%	59	613	-95.819%
2026-04-08	115.5000	116.4100	114.5300	116.1100	-21.239%	30	669	-96.297%
2026-04-06	146.8500	147.4200	146.7500	147.4200	-6.814%	40	645	-97.083%
2026-04-02	159.1000	159.3000	157.9000	158.2000	+0.032%	140	613	-97.282%
2026-04-01	164.0900	164.0900	158.1500	158.1500	-18.655%	3	613	-97.281%
2026-03-31	200.9800	200.9800	194.4200	194.4200	-15.156%	60	614	-97.788%
2026-03-30	217.9000	229.1500	213.6200	229.1500	+2.240%	4	562	-98.123%
2026-03-27	218.1500	224.1300	218.1500	224.1300	+18.150%	3	561	-98.081%
2026-03-26	177.1000	189.7000	177.1000	189.7000	+16.117%	79	562	-97.733%
2026-03-25	163.3700	163.3700	163.3700	163.3700	-2.320%	2	503	-97.368%
2026-03-23	167.2500	167.2500	167.2500	167.2500	-15.304%	1	503	-97.429%
2026-03-20	197.4700	197.4700	197.4700	197.4700	+9.950%	9	500	-97.822%
2026-03-19	179.6000	179.6000	179.6000	179.6000	+19.893%	1	500	-97.606%
2026-03-18	149.8000	149.8000	149.8000	149.8000	+5.523%	1	500	-97.130%
2026-03-17	144.1800	144.1800	141.9600	141.9600	-4.346%	6	499	-96.971%
2026-03-16	149.7900	149.7900	148.4100	148.4100	-14.854%	4	500	-97.103%
2026-03-13	153.0300	174.3000	153.0300	174.3000	+21.430%	3	500	-97.533%
2026-03-09	143.5400	143.5400	143.5400	143.5400	-4.814%	1	500	-97.004%
2026-03-06	149.8600	150.8000	149.6400	150.8000	+13.743%	5	500	-97.149%
2026-03-03	132.5800	132.5800	132.5800	132.5800	+3.039%	9	496	-96.757%
2026-03-02	126.8000	128.6700	126.6200	128.6700	+0.602%	22	496	-96.658%
2026-02-27	127.1000	127.9000	127.1000	127.9000	+5.311%	7	496	-96.638%
2026-02-24	121.4500	121.4500	121.4500	121.4500	-1.827%	1	490	-96.459%
2026-02-23	119.0300	123.7100	119.0300	123.7100	+2.596%	26	490	-96.524%
2026-02-20	125.2900	125.2900	120.5800	120.5800	-2.459%	7	480	-96.434%
2026-02-18	118.7000	123.6200	118.7000	123.6200	-5.706%	3	478	-96.522%
2026-02-13	131.0500	131.1000	131.0500	131.1000	-2.817%	6	478	-96.720%
2026-02-12	129.7900	134.9000	129.1500	134.9000	+18.750%	3	478	-96.812%
2026-02-11	113.6000	113.6000	113.6000	113.6000	+2.712%	3	475	-96.215%
2026-02-09	110.6000	110.6000	110.6000	110.6000	-10.045%	1	475	-96.112%
2026-02-06	122.9500	122.9500	122.9500	122.9500	-14.177%	1	474	-96.503%
2026-02-05	135.2800	144.0500	135.2800	143.2600	+18.036%	11	474	-96.998%
2026-02-03	121.3700	121.3700	121.3700	121.3700	+3.417%	2	464	-96.457%
2026-01-30	117.7900	117.7900	117.3600	117.3600	-9.862%	21	463	-96.336%
2026-01-29	129.9000	130.2000	129.9000	130.2000	+12.874%	2	442	-96.697%
2026-01-28	115.3500	115.3500	115.3500	115.3500	-5.898%	5	440	-96.272%
2026-01-21	136.0200	136.0200	122.5800	122.5800	-7.417%	7	432	-96.492%
2026-01-20	132.4000	132.4000	132.4000	132.4000	+4.006%	6	432	-96.752%
2026-01-14	130.0700	130.0700	127.3000	127.3000	+12.456%	22	426	-96.622%
2026-01-12	113.5000	113.5000	113.2000	113.2000	-1.949%	3	416	-96.201%
2026-01-09	115.7000	115.7000	115.4500	115.4500	-5.686%	6	414	-96.275%
2026-01-05	122.4100	122.4100	122.4100	122.4100	+0.008%	5	413	-96.487%
2025-12-30	122.4000	122.4000	122.4000	122.4000	-0.617%	9	413	-96.487%
2025-12-23	123.0600	123.1600	123.0600	123.1600	-2.370%	2	413	-96.509%
2025-12-22	126.1400	126.1500	126.1400	126.1500	-18.895%	2	414	-96.591%
2025-12-16	155.4900	155.5400	155.4900	155.5400	+4.974%	2	414	-97.235%
2025-12-15	148.1700	148.1700	148.1700	148.1700	-2.378%	9	413	-97.098%
2025-12-12	152.2000	152.2000	151.7800	151.7800	+8.608%	2	404	-97.167%
2025-12-11	139.7500	139.7500	139.7500	139.7500	-7.444%	10	403	-96.923%
2025-12-10	151.4300	151.4300	150.9900	150.9900	-9.587%	4	413	-97.152%
2025-11-25	170.1500	170.1500	167.0000	167.0000	-9.061%	631	411	-97.425%
2025-11-24	183.6400	183.6400	183.6400	183.6400	+5.166%	625	721	-97.658%
2025-11-20	174.4800	174.6200	174.4800	174.6200	-18.280%	6	305	-97.538%
2025-11-18	213.2300	213.6800	213.2300	213.6800	+9.355%	2	308	-97.988%
2025-11-17	195.4000	195.4000	195.4000	195.4000	+7.747%	625	307	-97.799%
2025-11-13	183.3300	183.3300	181.3500	181.3500	+8.703%	627	646	-97.629%
2025-11-11	166.8300	166.8300	166.8300	166.8300	-10.638%	1	23	-97.423%
2025-11-07	199.8300	199.8400	186.6900	186.6900	-1.436%	6	23	-97.697%
2025-11-06	189.6600	189.6600	189.4100	189.4100	+10.180%	4	24	-97.730%
2025-11-05	173.4600	173.4600	171.9100	171.9100	+0.904%	2	26	-97.499%
2025-11-03	168.7100	170.3700	168.7100	170.3700	+4.208%	8	21	-97.476%
2025-10-31	163.6600	163.6600	163.4900	163.4900	+6.018%	2	21	-97.370%
2025-10-27	154.0800	154.2100	154.0800	154.2100	-13.772%	2	19	-97.212%
2025-10-23	178.5600	178.8400	178.3800	178.8400	-2.198%	10	19	-97.596%
2025-10-22	181.8000	183.1200	181.8000	182.8600	+3.521%	3	15	-97.648%
2025-10-20	176.6400	176.6400	176.6400	176.6400	-1.796%	10	13	-97.566%
2025-10-08	179.8700	179.8700	179.8700	179.8700	-6.948%	1	3	-97.609%
2025-09-25	193.4000	193.4000	193.3000	193.3000	0.000%	2	2	-97.775%

.dark-mode .Bkjkrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bkjkrk{ 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