Dark

SPX20261016P5900
SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)
option OPRA

EOD

Sep 10, 2026

5.30+26.190%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2000	5.3000	5.2000	5.3000	+26.190%	5	8,616	0.000%
2026-09-09	4.0000	4.2000	4.0000	4.2000	+8.808%	1,039	8,313	+26.190%
2026-09-08	3.7500	3.8600	3.7000	3.8600	+11.239%	24	8,183	+37.306%
2026-09-03	4.0000	4.0500	3.4700	3.4700	-21.136%	157	8,163	+52.738%
2026-09-02	5.0000	5.0000	4.4000	4.4000	-24.138%	23	8,063	+20.455%
2026-09-01	6.2000	6.2000	5.7000	5.8000	+23.142%	503	8,049	-8.621%
2026-08-31	5.0200	5.0400	4.7100	4.7100	-0.842%	21	7,858	+12.527%
2026-08-28	4.7000	4.8400	4.7000	4.7500	-1.042%	196	7,817	+11.579%
2026-08-27	5.2100	5.2100	4.8000	4.8000	-16.667%	8	7,910	+10.417%
2026-08-26	5.8900	6.1000	5.7600	5.7600	-10.000%	3	7,904	-7.986%
2026-08-25	6.4000	6.4000	6.4000	6.4000	-5.325%	1	7,904	-17.188%
2026-08-24	6.7600	6.7600	6.7600	6.7600	-4.789%	149	7,976	-21.598%
2026-08-21	7.1000	7.1600	7.1000	7.1000	-11.582%	4	8,028	-25.352%
2026-08-20	8.1600	8.1600	7.9000	8.0300	+11.528%	1,156	8,026	-33.998%
2026-08-19	7.7500	7.9200	7.2000	7.2000	-17.902%	912	7,169	-26.389%
2026-08-18	8.6000	8.7700	8.4400	8.7700	+19.973%	65	7,333	-39.567%
2026-08-17	7.3100	7.3100	7.3100	7.3100	-1.216%	18	7,359	-27.497%
2026-08-14	7.5200	7.6000	7.3600	7.4000	-3.394%	189	7,377	-28.378%
2026-08-13	7.4000	7.7000	7.4000	7.6600	-6.585%	80	7,370	-30.809%
2026-08-12	8.4000	8.4000	8.2000	8.2000	-11.255%	26	7,325	-35.366%
2026-08-11	9.0600	9.2400	9.0500	9.2400	-1.702%	30	7,299	-42.641%
2026-08-10	9.0200	9.4000	8.9300	9.4000	-2.083%	323	7,275	-43.617%
2026-08-07	9.6000	9.6000	9.6000	9.6000	-10.280%	1	7,171	-44.792%
2026-08-06	10.9500	10.9500	10.4600	10.7000	+2.786%	11	7,170	-50.467%
2026-08-05	11.2000	11.3100	10.4100	10.4100	-8.684%	129	7,167	-49.087%
2026-08-04	11.9000	11.9000	11.1200	11.4000	-12.977%	824	6,932	-53.509%
2026-08-03	14.2400	14.2400	13.1000	13.1000	-16.561%	46	6,856	-59.542%
2026-07-31	15.7000	15.7000	15.7000	15.7000	-16.400%	9	6,857	-66.242%
2026-07-30	21.2000	21.2000	18.7800	18.7800	-22.748%	2	6,848	-71.778%
2026-07-29	23.3400	25.0600	23.3400	24.3100	+20.945%	54	6,685	-78.198%
2026-07-28	21.0500	21.0500	20.1000	20.1000	-9.459%	120	6,674	-73.632%
2026-07-27	23.8700	24.2000	22.2000	22.2000	-8.264%	73	6,685	-76.126%
2026-07-24	22.9000	24.5700	22.9000	24.2000	-1.224%	126	6,628	-78.099%
2026-07-23	24.4800	25.5000	24.4800	24.5000	+19.454%	29	6,611	-78.367%
2026-07-22	20.6400	20.6400	20.3000	20.5100	+0.049%	2,536	6,591	-74.159%
2026-07-21	20.1000	20.5000	20.1000	20.5000	-13.866%	6	5,468	-74.146%
2026-07-20	22.9700	24.0000	22.9700	23.8000	-5.179%	84	5,468	-77.731%
2026-07-17	24.8200	25.2000	24.0200	25.1000	+22.439%	80	5,480	-78.884%
2026-07-14	20.5100	20.5100	20.5000	20.5000	+1.737%	2	5,474	-74.146%
2026-07-10	21.0300	21.0300	20.1500	20.1500	-11.623%	2	5,474	-73.697%
2026-07-09	22.8000	22.8000	22.8000	22.8000	-5.394%	62	5,474	-76.754%
2026-07-08	24.5000	27.7700	24.1000	24.1000	+5.517%	170	5,388	-78.008%
2026-07-07	22.4000	23.8400	22.4000	22.8400	+3.583%	6	5,371	-76.795%
2026-07-06	22.8000	22.8000	22.0500	22.0500	-20.683%	51	5,366	-75.964%
2026-07-02	25.1200	27.8000	25.1200	27.8000	+6.923%	2	5,361	-80.935%
2026-07-01	25.2700	26.0000	24.4700	26.0000	+3.958%	9	5,361	-79.615%
2026-06-30	27.1100	27.1100	25.0100	25.0100	-15.163%	6	5,360	-78.808%
2026-06-29	29.4800	29.4800	29.4800	29.4800	-19.233%	1	5,357	-82.022%
2026-06-26	36.5000	36.5000	36.5000	36.5000	-1.617%	200	5,356	-85.479%
2026-06-24	36.8100	37.1000	34.6000	37.1000	+11.311%	758	5,056	-85.714%
2026-06-22	33.7500	33.7500	33.3200	33.3300	-4.224%	452	5,728	-84.098%
2026-06-17	34.2700	34.8000	34.2400	34.8000	+11.182%	26	5,465	-84.770%
2026-06-16	30.1500	31.3000	30.1500	31.3000	+0.643%	205	5,465	-83.067%
2026-06-15	31.1000	31.1000	31.1000	31.1000	-20.663%	50	5,789	-82.958%
2026-06-12	40.2500	40.2500	39.2000	39.2000	-25.489%	220	5,789	-86.480%
2026-06-11	50.1300	52.6100	50.1300	52.6100	+15.146%	10	5,789	-89.926%
2026-06-10	45.6900	45.6900	45.6900	45.6900	-1.509%	1	5,794	-88.400%
2026-06-09	52.8200	52.8200	46.3900	46.3900	+7.633%	14	5,774	-88.575%
2026-06-08	41.2900	43.1000	41.2900	43.1000	-0.668%	214	5,766	-87.703%
2026-06-05	36.1900	43.4500	36.1900	43.3900	+14.184%	21	5,892	-87.785%
2026-06-03	38.2600	38.2600	37.9100	38.0000	+7.863%	6	5,894	-86.053%
2026-06-01	35.5900	36.2300	35.2000	35.2300	-0.368%	506	6,641	-84.956%
2026-05-29	35.3600	35.3600	35.3600	35.3600	-13.270%	50	6,138	-85.011%
2026-05-26	40.7700	40.7700	40.7700	40.7700	-12.171%	50	6,088	-87.000%
2026-05-21	46.4200	46.4200	46.4200	46.4200	-13.282%	1	6,063	-88.583%
2026-05-20	53.5300	53.5300	53.5300	53.5300	-3.375%	7	6,063	-90.099%
2026-05-19	55.6200	55.6200	54.8800	55.4000	+9.421%	216	6,401	-90.433%
2026-05-14	50.6300	50.6300	50.6300	50.6300	-10.071%	11	6,401	-89.532%
2026-05-13	56.3000	56.3000	56.3000	56.3000	0.000%	400	6,862	-90.586%
2026-05-12	56.3000	56.3000	56.3000	56.3000	+1.259%	850	6,862	-90.586%
2026-05-11	55.6000	55.6000	55.6000	55.6000	-0.144%	550	6,862	-90.468%
2026-05-08	55.9000	55.9000	55.6800	55.6800	-5.306%	478	7,658	-90.481%
2026-05-07	58.8000	58.8000	58.8000	58.8000	-0.423%	1	8,003	-90.986%
2026-05-06	59.7000	59.7000	59.0500	59.0500	-11.602%	503	8,003	-91.025%
2026-05-05	65.2600	66.8000	65.2600	66.8000	-5.823%	12	7,939	-92.066%
2026-05-04	67.4100	71.2000	65.8900	70.9300	+6.342%	1,671	7,939	-92.528%
2026-05-01	64.0200	66.7000	62.3500	66.7000	-1.361%	112	7,949	-92.054%
2026-04-30	70.7200	70.7200	67.6200	67.6200	-11.026%	1,254	7,949	-92.162%
2026-04-27	78.2400	78.5700	73.9100	76.0000	-3.123%	4,071	6,925	-93.026%
2026-04-24	81.5100	81.5100	78.4500	78.4500	-4.446%	15	3,093	-93.244%
2026-04-23	81.6000	82.1000	81.6000	82.1000	+0.256%	6	3,090	-93.544%
2026-04-22	81.8900	81.8900	81.8900	81.8900	-6.614%	5	3,090	-93.528%
2026-04-21	89.8400	89.8400	87.4200	87.6900	+7.608%	3	3,091	-93.956%
2026-04-20	81.4900	81.4900	81.4900	81.4900	+0.854%	1	3,091	-93.496%
2026-04-17	78.4800	80.8000	78.3100	80.8000	-5.486%	18	3,091	-93.441%
2026-04-16	90.9600	91.7000	85.4900	85.4900	-1.939%	9	3,108	-93.800%
2026-04-15	89.7100	90.9100	87.1000	87.1800	-5.342%	239	3,109	-93.921%
2026-04-14	91.4200	93.5900	90.8000	92.1000	-10.067%	25	3,241	-94.245%
2026-04-13	115.6800	115.6800	102.4100	102.4100	-9.332%	15	3,247	-94.825%
2026-04-10	109.5000	113.8700	108.3000	112.9500	-0.291%	33	3,239	-95.308%
2026-04-09	123.7200	123.7200	111.1500	113.2800	-8.179%	23	3,229	-95.321%
2026-04-08	120.2000	123.3700	120.2000	123.3700	-25.456%	1,820	3,249	-95.704%
2026-04-07	178.6800	178.6800	165.2000	165.5000	+2.629%	12	1,576	-96.798%
2026-04-06	161.2600	161.2600	161.2600	161.2600	-5.916%	17	1,576	-96.713%
2026-04-02	170.2700	174.4100	170.2700	171.4000	+0.528%	50	1,599	-96.908%
2026-04-01	175.3800	176.8500	167.4000	170.5000	-8.970%	26	1,599	-96.891%
2026-03-31	217.1000	217.1000	187.3000	187.3000	-26.549%	122	1,597	-97.170%
2026-03-30	230.5900	255.3000	230.5900	255.0000	+3.323%	41	1,614	-97.922%
2026-03-27	227.9900	246.8000	222.4000	246.8000	+21.218%	114	1,583	-97.853%
2026-03-26	198.1500	204.8900	198.1500	203.6000	+14.228%	524	1,509	-97.397%
2026-03-25	179.4200	181.0000	178.2400	178.2400	-5.853%	7	1,018	-97.026%
2026-03-24	189.3200	189.3200	189.3200	189.3200	+4.701%	1	1,022	-97.201%
2026-03-23	172.3600	181.0600	168.0700	180.8200	-11.618%	26	1,022	-97.069%
2026-03-20	194.3600	204.5900	194.3600	204.5900	+9.871%	23	1,038	-97.409%
2026-03-19	196.5200	196.5200	186.2100	186.2100	+6.296%	18	1,017	-97.154%
2026-03-18	169.7000	175.1800	169.7000	175.1800	+15.068%	3	1,005	-96.975%
2026-03-17	152.2400	152.2400	152.2400	152.2400	-16.172%	1	1,004	-96.519%
2026-03-13	180.4100	181.6100	180.3500	181.6100	+4.110%	34	1,004	-97.082%
2026-03-12	174.4400	174.4400	174.4400	174.4400	+13.612%	2	998	-96.962%
2026-03-09	176.3700	176.3700	153.5400	153.5400	-6.606%	254	996	-96.548%
2026-03-06	163.5200	166.5500	160.2700	164.4000	+26.141%	60	860	-96.776%
2026-03-04	130.2700	130.4700	130.2700	130.3300	-8.154%	5	838	-95.933%
2026-03-02	140.6000	141.9000	140.6000	141.9000	+6.524%	5	838	-96.265%
2026-02-26	130.3000	133.2100	130.3000	133.2100	+1.998%	501	1,318	-96.021%
2026-02-24	131.6500	131.6500	130.5000	130.6000	-0.850%	7	1,459	-95.942%
2026-02-20	131.7200	131.7200	131.7200	131.7200	-5.914%	1	1,459	-95.976%
2026-02-19	137.5700	140.0000	136.9000	140.0000	+6.205%	116	1,460	-96.214%
2026-02-18	128.5200	131.8200	127.1800	131.8200	-2.486%	39	1,492	-95.979%
2026-02-17	135.6300	135.6300	134.9500	135.1800	+1.213%	3	1,467	-96.079%
2026-02-13	133.5600	133.5600	133.5600	133.5600	-7.890%	3	1,467	-96.032%
2026-02-12	119.6000	145.0000	119.6000	145.0000	+17.475%	8	1,467	-96.345%
2026-02-11	123.7400	123.7400	123.3600	123.4300	+0.146%	7	1,464	-95.706%
2026-02-10	120.0600	123.2500	120.0600	123.2500	+2.053%	7	1,464	-95.700%
2026-02-09	121.2600	121.2600	119.5900	120.7700	-5.648%	9	1,464	-95.611%
2026-02-06	133.0300	133.0300	128.0000	128.0000	-13.478%	2	1,462	-95.859%
2026-02-05	157.3100	157.3100	145.9000	147.9400	+10.124%	7	1,462	-96.417%
2026-02-04	127.7000	136.7100	127.7000	134.3400	-1.264%	13	1,462	-96.055%
2026-02-03	119.8000	136.0600	119.5000	136.0600	+11.882%	22	1,461	-96.105%
2026-02-02	121.3500	121.6100	119.0500	121.6100	-4.992%	15	1,457	-95.642%
2026-01-30	126.3500	128.0000	124.6700	128.0000	+2.114%	10	1,452	-95.859%
2026-01-29	135.8100	137.3400	125.3500	125.3500	+0.562%	322	1,446	-95.772%
2026-01-28	124.6500	124.6500	124.6500	124.6500	+2.762%	3	1,204	-95.748%
2026-01-27	121.2200	121.3000	118.8000	121.3000	-0.304%	12	1,202	-95.631%
2026-01-26	122.0600	122.0600	120.7000	121.6700	-3.106%	8	1,197	-95.644%
2026-01-22	125.5700	125.5700	125.5700	125.5700	-12.962%	5	1,197	-95.779%
2026-01-21	144.2700	144.2700	144.2700	144.2700	+14.400%	5	1,197	-96.326%
2026-01-16	126.8800	129.5500	125.7600	126.1100	-0.293%	550	918	-95.797%
2026-01-15	122.4500	126.4800	122.4500	126.4800	-7.000%	10	918	-95.810%
2026-01-14	135.2200	136.4000	135.2200	136.0000	+11.842%	7	919	-96.103%
2026-01-12	122.6100	122.6100	121.6000	121.6000	+0.371%	3	930	-95.641%
2026-01-09	121.4500	121.4500	121.1500	121.1500	-6.231%	10	928	-95.625%
2026-01-08	134.3800	134.4700	129.2000	129.2000	+0.279%	12	928	-95.898%
2026-01-07	128.1000	128.8400	128.1000	128.8400	+1.529%	302	917	-95.886%
2026-01-06	126.9000	126.9000	126.9000	126.9000	-4.572%	2	689	-95.823%
2026-01-05	132.9800	132.9800	132.9800	132.9800	-3.048%	5	690	-96.014%
2026-01-02	139.2100	139.2100	137.1600	137.1600	+4.431%	20	690	-96.136%
2025-12-24	131.2400	131.3400	131.2400	131.3400	-9.107%	2	688	-95.965%
2025-12-19	144.7300	144.7300	144.5000	144.5000	-15.993%	628	688	-96.332%
2025-12-17	170.8000	172.0100	170.8000	172.0100	+7.225%	1,250	872	-96.919%
2025-12-15	160.4400	160.4400	160.4200	160.4200	+7.679%	2	432	-96.696%
2025-12-11	148.9800	149.1000	148.7100	148.9800	-1.896%	4	432	-96.442%
2025-12-10	153.8000	153.8000	151.8600	151.8600	-7.796%	10	432	-96.510%
2025-12-04	164.7000	164.7000	164.7000	164.7000	-0.357%	4	432	-96.782%
2025-12-01	168.9800	168.9800	165.0200	165.2900	-16.160%	4	428	-96.794%
2025-11-24	197.1500	197.1500	197.1500	197.1500	-16.600%	2	429	-97.312%
2025-11-20	237.2400	237.2400	236.3900	236.3900	+6.954%	6	427	-97.758%
2025-11-18	219.3200	221.0200	219.3200	221.0200	+15.139%	2	427	-97.602%
2025-11-17	191.4800	191.9600	191.4800	191.9600	+9.924%	2	428	-97.239%
2025-11-12	174.4900	174.6300	174.4900	174.6300	-0.308%	6	428	-96.965%
2025-11-11	175.1700	175.1700	175.1700	175.1700	-1.590%	625	428	-96.974%
2025-11-10	178.0000	178.0000	178.0000	178.0000	+0.764%	625	677	-97.022%
2025-11-05	176.5600	176.6500	176.5600	176.6500	-1.036%	2	95	-97.000%
2025-11-03	178.5000	178.5000	178.5000	178.5000	-0.607%	6	89	-97.031%
2025-10-31	174.4900	179.5900	174.2500	179.5900	+3.474%	6	89	-97.049%
2025-10-30	174.1200	174.8700	173.1600	173.5600	+4.315%	6	87	-96.946%
2025-10-28	166.5900	166.5900	166.2500	166.3800	+0.726%	76	85	-96.815%
2025-10-27	165.3100	165.3100	165.1800	165.1800	-4.553%	40	57	-96.791%
2025-10-24	174.4100	174.4100	173.0200	173.0600	-6.560%	3	57	-96.937%
2025-10-23	193.9700	193.9700	185.2100	185.2100	-5.021%	35	57	-97.138%
2025-10-22	195.5100	195.7400	195.0000	195.0000	+4.161%	3	57	-97.282%
2025-10-20	192.6400	192.6400	187.1900	187.2100	-15.948%	10	56	-97.169%
2025-10-14	222.2200	222.7300	222.2200	222.7300	+0.514%	2	56	-97.620%
2025-10-10	221.2000	221.9400	220.9000	221.5900	+16.706%	52	56	-97.608%
2025-10-09	189.9100	189.9100	189.8700	189.8700	+2.461%	2	7	-97.209%
2025-10-07	185.3100	185.3100	185.3100	185.3100	-1.326%	1	6	-97.140%
2025-10-06	187.8000	187.8000	187.8000	187.8000	-8.746%	2	5	-97.178%
2025-09-25	205.8000	205.8000	205.8000	205.8000	+7.777%	1	6	-97.425%
2025-09-22	190.9500	190.9500	190.9500	190.9500	+0.765%	1	5	-97.224%
2025-09-18	189.5000	189.5000	189.5000	189.5000	0.000%	4	0	-97.203%

.dark-mode .fWYr22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWYr22{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5900SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)option OPRA

SPX20261016P5900
SPX Oct 16 2026 5900.00 Put (SPX261016P05900000)
option OPRA