Dark

SPX20261016P5850
SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)
option OPRA

EOD

Sep 11, 2026

3.30-34.000%(-1.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.3000	3.3000	3.3000	3.3000	-34.000%	10	2,978	0.000%
2026-09-10	4.4000	5.0000	4.4000	5.0000	+20.773%	25	2,975	-34.000%
2026-09-09	3.9000	4.1400	3.9000	4.1400	+14.050%	3	2,977	-20.290%
2026-09-08	3.6300	3.6300	3.6300	3.6300	+6.140%	20	3,158	-9.091%
2026-09-03	3.4200	3.4200	3.4200	3.4200	-38.929%	9	3,158	-3.509%
2026-09-01	5.8000	5.8000	5.6000	5.6000	+19.149%	2	3,149	-41.071%
2026-08-31	4.7000	4.7000	4.7000	4.7000	+2.174%	5	3,147	-29.787%
2026-08-28	4.1200	4.6000	4.1200	4.6000	0.000%	3,358	3,150	-28.261%
2026-08-27	4.6000	4.6000	4.6000	4.6000	-30.931%	1	4,527	-28.261%
2026-08-24	6.6600	6.6600	6.6600	6.6600	-16.750%	1	4,527	-50.450%
2026-08-20	7.8000	8.0000	7.8000	8.0000	+14.286%	2	4,527	-58.750%
2026-08-19	7.3000	7.3500	7.0000	7.0000	-15.663%	47	4,526	-52.857%
2026-08-18	8.1200	8.3000	7.9000	8.3000	+13.388%	297	4,491	-60.241%
2026-08-17	7.1800	7.3200	7.1800	7.3200	+5.172%	3,302	4,492	-54.918%
2026-08-14	7.1000	7.1000	6.9600	6.9600	-3.333%	23	1,764	-52.586%
2026-08-13	7.1200	7.2000	7.0900	7.2000	-6.494%	61	1,787	-54.167%
2026-08-12	7.5500	7.7000	7.5500	7.7000	-10.880%	250	1,771	-57.143%
2026-08-10	8.6000	8.8000	8.6000	8.6400	-4.000%	11	1,887	-61.806%
2026-08-07	9.0000	9.0000	9.0000	9.0000	-9.091%	20	1,879	-63.333%
2026-08-06	10.2000	10.2000	9.9000	9.9000	-6.250%	37	1,859	-66.667%
2026-08-04	11.3700	11.3900	10.5600	10.5600	-15.520%	260	1,785	-68.750%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-16.107%	12	1,692	-73.600%
2026-07-31	14.9000	14.9000	14.9000	14.9000	-17.222%	21	1,680	-77.852%
2026-07-30	18.0000	18.0000	18.0000	18.0000	-21.739%	37	1,669	-81.667%
2026-07-29	23.3000	23.3000	23.0000	23.0000	+22.016%	57	1,644	-85.652%
2026-07-28	18.8500	18.8500	18.8500	18.8500	-18.398%	40	1,644	-82.493%
2026-07-24	22.3000	23.1000	19.9900	23.1000	-2.532%	11	1,644	-85.714%
2026-07-23	23.1000	24.9600	23.1000	23.7000	+20.918%	80	1,587	-86.076%
2026-07-22	19.4000	19.6000	19.4000	19.6000	+1.554%	77	1,574	-83.163%
2026-07-21	19.3000	19.3000	19.3000	19.3000	-15.351%	1	1,571	-82.902%
2026-07-20	22.8000	22.8000	22.8000	22.8000	-5.394%	1	1,571	-85.526%
2026-07-17	23.5900	24.2000	22.9100	24.1000	+24.227%	88	1,570	-86.307%
2026-07-14	19.4000	19.4000	19.4000	19.4000	+2.646%	1	1,545	-82.990%
2026-07-10	19.7500	19.7500	18.9000	18.9000	-9.699%	9	1,544	-82.540%
2026-07-09	20.9400	20.9400	20.9300	20.9300	-8.603%	2	1,549	-84.233%
2026-07-08	23.7300	23.8500	22.6500	22.9000	+2.369%	4	1,550	-85.590%
2026-07-07	21.3000	22.3700	21.2000	22.3700	+6.778%	7	1,551	-85.248%
2026-07-06	21.6500	21.6500	20.9500	20.9500	-13.430%	49	1,549	-84.248%
2026-06-30	24.2000	24.2000	24.2000	24.2000	-11.029%	201	1,569	-86.364%
2026-06-29	27.2000	27.2000	27.2000	27.2000	-4.360%	1	1,419	-87.868%
2026-06-22	28.4400	28.4400	28.4400	28.4400	-1.965%	5	1,419	-88.397%
2026-06-16	29.1000	29.1000	29.0100	29.0100	+2.328%	25	1,424	-88.625%
2026-06-15	28.3500	28.3500	28.3500	28.3500	-36.902%	2	2,931	-88.360%
2026-06-05	41.3900	44.9300	41.3900	44.9300	+25.678%	7	2,931	-92.655%
2026-06-03	35.7500	35.7500	35.7500	35.7500	-16.860%	6	2,929	-90.769%
2026-05-22	42.7400	43.0000	42.3000	43.0000	-15.521%	359	2,935	-92.326%
2026-05-20	50.9000	50.9000	50.9000	50.9000	-3.998%	7	3,171	-93.517%
2026-05-19	52.4600	53.0200	52.4600	53.0200	+0.703%	14	3,218	-93.776%
2026-05-15	52.6500	52.6500	52.6500	52.6500	+2.392%	14	3,218	-93.732%
2026-05-13	51.4200	51.4200	51.4200	51.4200	-3.328%	109	3,212	-93.582%
2026-05-08	53.6900	53.6900	53.1900	53.1900	-16.891%	285	3,312	-93.796%
2026-04-30	67.0000	67.0000	64.0000	64.0000	-12.365%	3	1,079	-94.844%
2026-04-28	75.4000	75.4000	73.0300	73.0300	-3.027%	241	1,076	-95.481%
2026-04-24	75.3300	75.3300	75.3000	75.3100	-4.683%	40	849	-95.618%
2026-04-22	78.3000	80.0300	78.3000	79.0100	-1.936%	64	889	-95.823%
2026-04-21	85.0000	85.0000	80.5700	80.5700	+1.755%	7	952	-95.904%
2026-04-20	79.1800	79.1800	79.1800	79.1800	+3.099%	5	952	-95.832%
2026-04-17	76.2600	76.8000	76.2600	76.8000	-7.044%	2	957	-95.703%
2026-04-16	82.6200	82.6200	82.6200	82.6200	-0.733%	2	958	-96.006%
2026-04-15	83.8700	86.1500	83.2300	83.2300	-4.498%	8	960	-96.035%
2026-04-14	89.3500	89.3500	87.1500	87.1500	-7.464%	261	963	-96.213%
2026-04-13	105.7000	105.7000	94.1800	94.1800	-12.796%	16	968	-96.496%
2026-04-10	103.6000	108.0000	103.5000	108.0000	+1.752%	10	962	-96.944%
2026-04-09	115.7600	115.8900	106.1400	106.1400	-8.877%	365	1,004	-96.891%
2026-04-08	116.2000	117.2700	115.7100	116.4800	-22.743%	69	1,054	-97.167%
2026-04-06	152.6900	152.6900	150.7700	150.7700	-18.406%	11	1,042	-97.811%
2026-04-02	184.7800	184.7800	184.7800	184.7800	+13.711%	16	1,029	-98.214%
2026-04-01	162.0000	162.5000	162.0000	162.5000	-10.567%	3	1,029	-97.969%
2026-03-31	212.0300	212.0300	181.7000	181.7000	-24.593%	11	1,026	-98.184%
2026-03-30	227.8000	240.9600	227.6000	240.9600	+6.197%	254	1,026	-98.630%
2026-03-27	224.8000	226.9000	224.8000	226.9000	+15.577%	282	773	-98.546%
2026-03-26	183.5000	196.3200	183.5000	196.3200	+16.781%	3	563	-98.319%
2026-03-25	168.1100	168.1100	168.1100	168.1100	-1.263%	1	561	-98.037%
2026-03-23	163.5300	173.8900	162.1900	170.2600	-4.321%	7	562	-98.062%
2026-03-19	190.4300	190.4300	177.9500	177.9500	+13.713%	9	563	-98.146%
2026-03-16	149.5400	156.6600	149.3700	156.4900	-11.687%	19	559	-97.891%
2026-03-13	153.8200	177.2000	153.8200	177.2000	+9.080%	4	554	-98.138%
2026-03-12	162.0000	162.4500	162.0000	162.4500	+4.942%	20	555	-97.969%
2026-03-06	154.0700	156.0300	154.0700	154.8000	+10.335%	5	556	-97.868%
2026-03-03	136.0200	140.3000	135.4500	140.3000	+8.474%	7	557	-97.648%
2026-03-02	129.1000	129.3400	129.1000	129.3400	-1.033%	3	558	-97.449%
2026-02-27	130.6900	130.6900	130.6900	130.6900	+12.995%	1	558	-97.475%
2026-02-25	115.6600	115.6600	115.6600	115.6600	-7.175%	5	553	-97.147%
2026-02-24	127.3900	127.3900	123.6000	124.6000	-0.693%	7	553	-97.352%
2026-02-20	131.2000	131.2000	124.8200	125.4700	-2.767%	3	546	-97.370%
2026-02-18	129.3200	129.3200	129.0400	129.0400	-3.225%	10	544	-97.443%
2026-02-17	133.3400	133.3400	133.3400	133.3400	+5.674%	5	546	-97.525%
2026-02-13	140.7700	140.7700	126.1800	126.1800	-5.674%	2	543	-97.385%
2026-02-12	114.7000	133.7700	114.1000	133.7700	+15.359%	16	543	-97.533%
2026-02-11	121.8600	121.8600	115.9600	115.9600	-2.349%	23	527	-97.154%
2026-02-10	113.5400	118.7500	113.5400	118.7500	-1.403%	47	531	-97.221%
2026-02-09	122.6400	122.6400	120.4400	120.4400	-1.360%	6	520	-97.260%
2026-02-06	124.1900	124.1900	122.1000	122.1000	-11.380%	10	514	-97.297%
2026-02-05	137.7800	137.7800	137.7800	137.7800	+9.837%	5	508	-97.605%
2026-02-04	129.2200	138.3100	125.4400	125.4400	+1.736%	8	503	-97.369%
2026-02-03	129.7000	130.6000	123.3000	123.3000	+6.293%	7	502	-97.324%
2026-02-02	115.8000	116.0000	115.8000	116.0000	-6.225%	5	501	-97.155%
2026-01-30	123.7000	123.7000	123.7000	123.7000	+6.180%	1	498	-97.332%
2026-01-26	116.5000	116.5000	115.4000	116.5000	-3.870%	20	498	-97.167%
2026-01-23	120.1900	121.1900	116.8500	121.1900	+2.141%	21	509	-97.277%
2026-01-22	121.4200	121.4200	118.6500	118.6500	-14.946%	3	485	-97.219%
2026-01-20	139.5000	139.5000	139.5000	139.5000	+16.834%	2	485	-97.634%
2026-01-16	120.0000	120.0000	119.4000	119.4000	-4.838%	6	481	-97.236%
2026-01-14	132.6400	133.0500	125.4700	125.4700	+2.760%	98	481	-97.370%
2026-01-13	119.6000	122.1000	119.6000	122.1000	+5.440%	7	468	-97.297%
2026-01-12	116.3000	116.3000	115.8000	115.8000	-1.997%	3	461	-97.150%
2026-01-09	118.1800	118.1800	118.1600	118.1600	-5.924%	2	458	-97.207%
2026-01-05	125.6000	125.6000	125.6000	125.6000	-5.464%	1	457	-97.373%
2025-12-31	132.8600	132.8600	132.8600	132.8600	+6.535%	1	457	-97.516%
2025-12-26	124.4900	124.7100	124.4900	124.7100	-0.835%	2	457	-97.354%
2025-12-23	126.9500	126.9500	125.7300	125.7600	-22.823%	3	456	-97.376%
2025-12-17	162.1600	162.9500	162.1600	162.9500	+4.215%	4	456	-97.975%
2025-12-16	155.9900	156.3600	155.9900	156.3600	+1.605%	2	456	-97.889%
2025-12-12	157.8400	158.4700	153.7100	153.8900	-0.388%	6	457	-97.856%
2025-12-01	154.6200	154.6500	154.4800	154.4900	-9.374%	4	459	-97.864%
2025-11-11	170.4800	170.4800	170.4700	170.4700	-2.444%	6	455	-98.064%
2025-11-10	170.6000	175.2600	170.6000	174.7400	-5.953%	627	455	-98.111%
2025-11-07	201.7800	204.1600	185.8000	185.8000	+3.125%	667	879	-98.224%
2025-11-06	184.1200	184.1200	180.1700	180.1700	+5.970%	2	255	-98.168%
2025-10-31	166.9100	171.0400	166.5600	170.0200	+3.981%	180	256	-98.059%
2025-10-30	163.6600	163.6600	163.5100	163.5100	+3.317%	202	261	-97.982%
2025-10-28	158.2600	158.2600	158.2600	158.2600	-6.088%	10	64	-97.915%
2025-10-24	168.5200	168.5200	168.5200	168.5200	-4.565%	1	58	-98.042%
2025-10-23	176.7300	176.7300	176.5800	176.5800	-6.552%	2	59	-98.131%
2025-10-22	186.9000	189.5200	186.9000	188.9600	+3.540%	3	59	-98.254%
2025-10-20	182.5800	182.5800	182.5000	182.5000	-15.868%	30	57	-98.192%
2025-10-16	218.5200	218.5200	216.9200	216.9200	-0.308%	2	67	-98.479%
2025-10-14	221.8400	221.8400	217.5900	217.5900	+2.729%	6	70	-98.483%
2025-10-10	211.2900	212.5600	211.2900	211.8100	+15.466%	16	67	-98.442%
2025-10-09	183.1500	184.9900	183.0900	183.4400	+0.433%	46	59	-98.201%
2025-10-03	182.6500	182.6500	182.6500	182.6500	-1.764%	1	38	-98.193%
2025-09-29	185.9300	185.9300	185.9300	185.9300	-3.733%	30	37	-98.225%
2025-09-26	193.3800	193.3800	193.1400	193.1400	-1.207%	2	11	-98.291%
2025-09-25	195.5000	195.5000	195.5000	195.5000	+1.929%	1	11	-98.312%
2025-09-24	192.1000	192.1000	191.8000	191.8000	+2.958%	9	10	-98.279%
2025-09-23	186.2900	186.2900	186.2900	186.2900	0.000%	1	1	-98.229%

.dark-mode .Z9dJQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9dJQS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5850SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)option OPRA

SPX20261016P5850
SPX Oct 16 2026 5850.00 Put (SPX261016P05850000)
option OPRA