Dark

SPX20261016P5875
SPX Oct 16 2026 5875.00 Put (SPX261016P05875000)
option OPRA

EOD

Sep 10, 2026

5.10+30.435%(+1.19)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7600	5.1000	4.6000	5.1000	+30.435%	179	885	0.000%
2026-09-09	3.9100	3.9100	3.9100	3.9100	+5.676%	3	870	+30.435%
2026-09-08	3.6000	3.7000	3.6000	3.7000	+5.714%	25	886	+37.838%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-30.140%	5	887	+45.714%
2026-09-02	5.0800	5.0800	5.0100	5.0100	+19.002%	6	887	+1.796%
2026-08-28	4.2200	4.2300	4.2100	4.2100	-48.846%	76	881	+21.140%
2026-08-18	8.2300	8.2300	8.2000	8.2300	-8.556%	54	892	-38.032%
2026-08-11	9.0000	9.0000	9.0000	9.0000	+2.273%	5	892	-43.333%
2026-08-10	8.8000	8.8000	8.8000	8.8000	-17.757%	1	887	-42.045%
2026-08-05	10.1700	10.7000	10.1700	10.7000	-30.968%	19	887	-52.336%
2026-07-31	15.5000	15.5000	15.5000	15.5000	-34.792%	1	890	-67.097%
2026-07-29	23.7800	23.7800	23.7700	23.7700	+21.897%	6	883	-78.544%
2026-07-28	19.5500	19.5500	19.5000	19.5000	-9.302%	13	883	-73.846%
2026-07-27	20.0400	22.0800	20.0400	21.5000	-6.114%	37	890	-76.279%
2026-07-24	22.9000	22.9000	22.9000	22.9000	-5.761%	1	856	-77.729%
2026-07-23	24.8000	26.2400	24.3000	24.3000	+21.500%	98	808	-79.012%
2026-07-22	20.0000	20.0000	20.0000	20.0000	+1.523%	1	781	-74.500%
2026-07-21	19.8000	19.8000	19.7000	19.7000	-18.595%	2	781	-74.112%
2026-07-17	26.0500	26.0500	23.4200	24.2000	+17.021%	13	781	-78.926%
2026-07-16	20.6800	20.6800	20.6800	20.6800	+3.920%	1	780	-75.338%
2026-07-14	19.9000	19.9000	19.9000	19.9000	+1.015%	1	780	-74.372%
2026-07-10	19.6500	19.7000	19.6500	19.7000	-13.369%	2	780	-74.112%
2026-07-09	22.7400	22.7400	22.7400	22.7400	-2.403%	58	780	-77.573%
2026-07-08	24.0000	24.0000	23.3000	23.3000	+8.372%	2	765	-78.112%
2026-07-06	22.3700	22.3800	21.5000	21.5000	-11.741%	59	764	-76.279%
2026-06-30	24.8000	24.8000	24.3600	24.3600	-12.844%	4	745	-79.064%
2026-06-29	27.9500	27.9500	27.9500	27.9500	-15.046%	1	744	-81.753%
2026-06-24	32.9000	32.9000	32.9000	32.9000	-11.512%	1	745	-84.498%
2026-06-23	37.1800	37.1800	37.1800	37.1800	+17.695%	2	746	-86.283%
2026-06-22	31.5900	31.5900	31.5900	31.5900	+2.399%	1	746	-83.856%
2026-06-18	32.3600	32.3600	30.8500	30.8500	-15.479%	77	673	-83.468%
2026-06-17	32.2100	36.5000	31.7000	36.5000	+23.771%	20	673	-86.027%
2026-06-16	29.1700	29.4900	29.1700	29.4900	+0.068%	3	673	-82.706%
2026-06-15	30.3000	30.3000	29.4500	29.4700	-37.497%	54	692	-82.694%
2026-06-09	47.8400	47.8400	47.1500	47.1500	+34.330%	2	692	-89.183%
2026-06-04	35.1000	35.1000	35.1000	35.1000	-11.853%	1	691	-85.470%
2026-05-26	39.8200	39.8200	39.8200	39.8200	-25.542%	50	691	-87.192%
2026-05-19	53.4800	53.4800	53.4800	53.4800	+1.538%	1	641	-90.464%
2026-05-13	52.6700	52.6700	52.6700	52.6700	-7.108%	9	640	-90.317%
2026-05-07	56.7000	56.7000	56.7000	56.7000	-12.635%	1	643	-91.005%
2026-05-05	63.2500	64.9000	63.2200	64.9000	-4.263%	11	642	-92.142%
2026-05-04	68.0000	68.0000	67.7900	67.7900	+8.708%	2	642	-92.477%
2026-05-01	62.3600	62.3600	62.3600	62.3600	-4.692%	2	649	-91.822%
2026-04-30	65.4300	65.4300	65.4300	65.4300	-13.050%	5	649	-92.205%
2026-04-27	75.2500	75.2500	75.2500	75.2500	-2.082%	1	649	-93.223%
2026-04-24	77.0700	77.0900	76.7900	76.8500	-4.153%	58	649	-93.364%
2026-04-23	80.1000	80.1800	80.1000	80.1800	+0.075%	8	649	-93.639%
2026-04-22	80.1000	80.1200	80.1000	80.1200	+5.034%	2	649	-93.635%
2026-04-17	78.0200	78.0200	76.2800	76.2800	-8.107%	9	648	-93.314%
2026-04-16	83.0100	83.0100	83.0100	83.0100	-7.510%	3	648	-93.856%
2026-04-14	88.8000	89.7500	88.8000	89.7500	-13.536%	92	651	-94.318%
2026-04-13	112.1100	112.1100	103.6000	103.8000	-6.402%	5	683	-95.087%
2026-04-10	106.6600	110.9000	106.5000	110.9000	+0.827%	13	688	-95.401%
2026-04-09	110.9800	110.9800	107.9200	109.9900	-8.181%	62	685	-95.363%
2026-04-08	119.7900	119.7900	119.7900	119.7900	-24.882%	3	628	-95.743%
2026-04-07	172.5600	172.5600	159.4700	159.4700	+2.513%	15	628	-96.802%
2026-04-06	156.0400	156.0400	155.5600	155.5600	-6.571%	2	634	-96.722%
2026-04-02	181.2900	181.2900	165.6100	166.5000	+1.068%	13	635	-96.937%
2026-04-01	164.7400	164.7400	164.7400	164.7400	-11.923%	1	635	-96.904%
2026-03-31	213.8500	213.8500	187.0400	187.0400	-21.806%	5	635	-97.273%
2026-03-30	228.0700	239.2000	228.0700	239.2000	+4.495%	6	636	-97.868%
2026-03-27	223.2300	228.9100	218.5000	228.9100	+12.547%	10	633	-97.772%
2026-03-26	197.7500	203.3900	197.4500	203.3900	+12.011%	4	630	-97.493%
2026-03-24	186.7700	186.7700	181.5800	181.5800	+2.350%	143	631	-97.191%
2026-03-23	163.5400	177.4100	163.5100	177.4100	-5.863%	164	738	-97.125%
2026-03-20	182.8500	188.4600	182.8500	188.4600	+8.000%	3	762	-97.294%
2026-03-18	165.8000	174.5000	165.5000	174.5000	-4.268%	8	762	-97.077%
2026-03-13	175.4300	182.2800	175.4300	182.2800	+19.215%	32	759	-97.202%
2026-03-11	152.9000	152.9000	152.9000	152.9000	+10.325%	2	745	-96.664%
2026-03-10	151.2800	151.2800	138.5900	138.5900	-18.963%	45	743	-96.320%
2026-03-09	171.1300	171.1300	171.0200	171.0200	+6.356%	50	763	-97.018%
2026-03-06	169.5700	169.5700	160.8000	160.8000	+9.128%	2	763	-96.828%
2026-03-03	147.3500	147.3500	147.3500	147.3500	+10.127%	12	762	-96.539%
2026-02-27	129.6100	133.8000	129.6100	133.8000	+13.371%	3	762	-96.188%
2026-02-25	118.0200	118.0200	118.0200	118.0200	-15.628%	1	761	-95.679%
2026-02-23	139.8800	139.8800	139.8800	139.8800	+9.770%	5	761	-96.354%
2026-02-20	127.4300	127.4300	127.4300	127.4300	-5.285%	5	761	-95.998%
2026-02-19	136.5200	136.5200	134.5400	134.5400	+8.282%	2	756	-96.209%
2026-02-18	124.9300	124.9300	124.2500	124.2500	-13.787%	15	754	-95.895%
2026-02-13	141.7200	144.3900	141.7200	144.1200	+6.440%	94	650	-96.461%
2026-02-12	121.0900	136.5800	121.0900	135.4000	+13.277%	30	650	-96.233%
2026-02-11	122.7000	122.7000	119.3000	119.5300	-0.640%	13	635	-95.733%
2026-02-10	118.9000	120.4000	117.8000	120.3000	+2.470%	5	638	-95.761%
2026-02-09	118.0200	118.2000	117.4000	117.4000	-5.376%	14	638	-95.656%
2026-02-06	132.6200	132.6200	123.1000	124.0700	-10.503%	6	648	-95.889%
2026-02-04	125.3000	138.6300	125.3000	138.6300	+8.593%	4	642	-96.321%
2026-02-03	123.7400	133.0400	123.7400	127.6600	+6.828%	79	641	-96.005%
2026-02-02	121.0000	121.0000	119.5000	119.5000	-5.757%	4	563	-95.732%
2026-01-29	137.2000	137.2000	126.8000	126.8000	+7.176%	4	563	-95.978%
2026-01-26	119.2400	119.3000	117.4600	118.3100	-13.167%	17	563	-95.689%
2026-01-21	136.6100	136.6100	136.2500	136.2500	+12.325%	3	550	-96.257%
2026-01-15	121.3000	121.3000	121.3000	121.3000	-7.967%	4	547	-95.796%
2026-01-14	132.6300	136.2000	131.8000	131.8000	+5.524%	116	547	-96.131%
2026-01-13	124.6000	124.9000	124.6000	124.9000	+5.401%	2	495	-95.917%
2026-01-12	119.0000	119.0000	118.5000	118.5000	-7.818%	3	495	-95.696%
2026-01-05	128.5500	128.5500	128.5500	128.5500	-6.400%	1	493	-96.033%
2026-01-02	137.3400	137.3400	137.3400	137.3400	+0.941%	5	493	-96.287%
2025-12-31	136.0600	136.0600	136.0600	136.0600	+4.726%	1	489	-96.252%
2025-12-29	129.9200	129.9200	129.9200	129.9200	+1.105%	1	489	-96.075%
2025-12-26	128.5000	128.5000	128.5000	128.5000	-1.078%	1	489	-96.031%
2025-12-23	129.9000	129.9000	129.9000	129.9000	-1.695%	1	489	-96.074%
2025-12-22	132.1900	132.1900	132.1400	132.1400	-15.657%	2	488	-96.140%
2025-12-18	156.5900	156.6700	156.5900	156.6700	+1.470%	26	489	-96.745%
2025-12-16	154.4000	154.4000	154.4000	154.4000	-1.656%	1	489	-96.697%
2025-12-09	157.0000	157.0000	157.0000	157.0000	-0.140%	6	490	-96.752%
2025-12-04	156.4900	157.2200	156.4900	157.2200	-1.318%	2	484	-96.756%
2025-12-01	159.3300	159.4900	159.2800	159.3200	-3.623%	4	485	-96.799%
2025-11-26	165.3100	165.3100	165.3100	165.3100	-5.212%	625	639	-96.915%
2025-11-25	178.9200	178.9200	174.4000	174.4000	-8.787%	631	639	-97.076%
2025-11-24	191.2000	191.2000	191.2000	191.2000	-17.479%	1	17	-97.333%
2025-11-21	231.9100	231.9100	231.7000	231.7000	+23.205%	8	16	-97.799%
2025-11-13	187.0700	188.0600	187.0700	188.0600	+8.668%	2	19	-97.288%
2025-11-03	172.3100	173.0600	172.3100	173.0600	+7.078%	2	18	-97.053%
2025-10-27	161.5700	161.6200	161.5700	161.6200	-15.338%	4	18	-96.844%
2025-10-22	188.8900	190.9000	188.8100	190.9000	+4.033%	3	18	-97.328%
2025-10-20	187.4000	187.4000	183.5000	183.5000	-15.050%	3	16	-97.221%
2025-10-15	216.5400	217.2200	215.8200	216.0100	+6.409%	6	19	-97.639%
2025-10-13	203.0000	203.0000	203.0000	203.0000	-10.533%	1	19	-97.488%
2025-10-10	226.9000	226.9000	226.9000	226.9000	+20.308%	1	19	-97.752%
2025-10-07	188.8000	188.8000	188.6000	188.6000	+0.748%	11	18	-97.296%
2025-10-03	187.2000	187.2000	187.2000	187.2000	-4.490%	2	7	-97.276%
2025-09-24	196.0000	196.0000	196.0000	196.0000	+3.158%	1	5	-97.398%
2025-09-18	190.0000	190.0000	190.0000	190.0000	0.000%	4	4	-97.316%

.dark-mode .rxfkDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxfkDQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5875SPX Oct 16 2026 5875.00 Put (SPX261016P05875000)option OPRA

SPX20261016P5875
SPX Oct 16 2026 5875.00 Put (SPX261016P05875000)
option OPRA