Dark

SPX20261016P5925
SPX Oct 16 2026 5925.00 Put (SPX261016P05925000)
option OPRA

EOD

Sep 10, 2026

5.50+22.222%(+1.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4000	5.5000	5.4000	5.5000	+22.222%	9	1,872	0.000%
2026-09-09	4.3000	4.5000	4.3000	4.5000	+21.622%	82	1,926	+22.222%
2026-09-08	3.8200	3.8200	3.7000	3.7000	+6.628%	21	1,868	+48.649%
2026-09-04	3.4600	3.4700	3.4600	3.4700	-13.250%	58	1,902	+58.501%
2026-09-03	4.0000	4.0000	4.0000	4.0000	-21.875%	300	1,902	+37.500%
2026-08-31	5.1200	5.1200	5.1200	5.1200	+3.854%	2	2,202	+7.422%
2026-08-28	4.8000	4.9300	4.4200	4.9300	-19.048%	243	2,200	+11.562%
2026-08-26	6.0900	6.0900	6.0900	6.0900	-13.000%	20	2,430	-9.688%
2026-08-24	6.9000	7.0800	6.9000	7.0000	-2.778%	253	2,450	-21.429%
2026-08-21	7.7000	7.7000	7.1600	7.2000	-16.279%	625	2,517	-23.611%
2026-08-20	7.9400	8.7800	7.9100	8.6000	-3.371%	728	2,601	-36.047%
2026-08-18	8.9000	8.9000	8.9000	8.9000	+9.877%	679	2,785	-38.202%
2026-08-17	7.5000	8.1000	7.5000	8.1000	+6.579%	300	2,753	-32.099%
2026-08-14	7.6000	7.6000	7.6000	7.6000	-2.564%	24	2,747	-27.632%
2026-08-13	7.6100	7.8000	7.6100	7.8000	-18.835%	54	2,737	-29.487%
2026-08-10	9.3000	9.6100	9.3000	9.6100	-4.851%	21	2,694	-42.768%
2026-08-07	10.1000	10.2700	10.0000	10.1000	-5.607%	45	2,662	-45.545%
2026-08-06	10.7700	11.0000	10.5000	10.7000	-0.465%	958	2,662	-48.598%
2026-08-05	11.2500	11.2500	10.6000	10.7500	-24.189%	466	1,660	-48.837%
2026-08-03	14.1800	14.1800	14.1800	14.1800	-32.476%	1	1,738	-61.213%
2026-07-28	23.0000	23.2400	20.6000	21.0000	-8.297%	50	1,720	-73.810%
2026-07-27	24.1800	24.8000	22.7000	22.9000	-7.661%	153	1,671	-75.983%
2026-07-24	24.2000	25.1000	23.3000	24.8000	-6.767%	58	1,651	-77.823%
2026-07-23	26.6000	26.6000	26.6000	26.6000	+27.885%	1,261	1,666	-79.323%
2026-07-21	21.0000	21.0000	20.7000	20.8000	-16.800%	175	1,153	-73.558%
2026-07-20	24.2000	25.1000	24.1000	25.0000	-3.101%	115	1,199	-78.000%
2026-07-17	24.7600	26.1000	24.7600	25.8000	+22.857%	51	1,063	-78.682%
2026-07-14	21.1100	21.5700	21.0000	21.0000	-8.297%	60	1,074	-73.810%
2026-07-13	22.9000	22.9000	22.9000	22.9000	+12.255%	30	1,056	-75.983%
2026-07-10	21.1000	21.3600	20.4000	20.4000	-14.214%	62	999	-73.039%
2026-07-09	23.7800	23.7800	23.7800	23.7800	-3.333%	36	982	-76.871%
2026-07-08	25.2000	25.8200	24.6000	24.6000	+5.128%	21	945	-77.642%
2026-07-07	23.4000	23.4000	23.4000	23.4000	+3.084%	62	945	-76.496%
2026-07-06	23.5800	23.5900	22.4000	22.7000	-14.981%	168	883	-75.771%
2026-07-01	25.2700	26.7000	25.2700	26.7000	+2.299%	3	798	-79.401%
2026-06-30	26.1000	26.1000	26.1000	26.1000	-22.321%	1	797	-78.927%
2026-06-22	33.6000	33.6000	33.6000	33.6000	+8.317%	3	796	-83.631%
2026-06-15	31.0200	31.0200	31.0200	31.0200	-33.845%	1	793	-82.270%
2026-06-10	46.8900	46.8900	46.8900	46.8900	+9.530%	1	793	-88.270%
2026-06-08	42.8100	42.8100	42.8100	42.8100	-24.921%	2	792	-87.153%
2026-05-19	57.0200	57.0200	57.0200	57.0200	-5.282%	1	794	-90.354%
2026-05-07	60.2000	60.2000	60.2000	60.2000	-2.336%	1	795	-90.864%
2026-05-06	61.2500	61.6400	61.2500	61.6400	-9.433%	126	794	-91.077%
2026-05-05	68.0600	68.0600	68.0600	68.0600	-0.351%	1	818	-91.919%
2026-05-01	64.4800	68.3000	64.4800	68.3000	-2.415%	73	789	-91.947%
2026-04-30	69.9900	69.9900	69.9900	69.9900	-9.807%	5	789	-92.142%
2026-04-27	77.9500	77.9500	77.6000	77.6000	-3.302%	6	789	-92.912%
2026-04-24	80.2500	80.2500	80.2500	80.2500	-4.725%	1	790	-93.146%
2026-04-22	84.1400	84.2700	84.1400	84.2300	-1.864%	3	790	-93.470%
2026-04-20	85.8300	85.8300	85.8300	85.8300	+5.885%	5	791	-93.592%
2026-04-17	81.0000	81.0600	81.0000	81.0600	-12.016%	41	791	-93.215%
2026-04-15	92.1300	92.1300	92.1300	92.1300	-3.123%	2	804	-94.030%
2026-04-14	94.9800	95.1000	94.9800	95.1000	-13.111%	4	804	-94.217%
2026-04-13	113.7500	113.7500	109.4300	109.4500	-4.934%	102	805	-94.975%
2026-04-10	115.1300	115.1300	115.1300	115.1300	-2.349%	1	905	-95.223%
2026-04-09	125.1700	125.1700	117.9000	117.9000	-8.541%	2	905	-95.335%
2026-04-08	124.5300	128.9100	124.5300	128.9100	-26.589%	6	905	-95.733%
2026-04-02	175.9000	175.9000	175.6000	175.6000	+1.059%	31	909	-96.868%
2026-04-01	173.7600	173.7600	173.7600	173.7600	-13.797%	1	909	-96.835%
2026-03-31	219.6100	219.6100	201.5700	201.5700	-16.292%	5	909	-97.271%
2026-03-30	240.8000	240.8000	240.8000	240.8000	-4.784%	1	913	-97.716%
2026-03-27	236.7600	252.9000	236.7600	252.9000	+19.886%	5	912	-97.825%
2026-03-26	197.8800	210.9500	197.2600	210.9500	+12.106%	42	916	-97.393%
2026-03-23	188.2900	188.2900	187.9300	188.1700	-10.587%	3	877	-97.077%
2026-03-20	212.8700	212.8700	210.1400	210.4500	+9.467%	3	880	-97.387%
2026-03-19	197.5300	197.5300	192.2500	192.2500	+4.997%	5	881	-97.139%
2026-03-18	174.2000	183.1000	174.2000	183.1000	+16.885%	2	882	-96.996%
2026-03-17	154.5900	160.3600	154.5900	156.6500	-4.388%	177	892	-96.489%
2026-03-16	163.3400	163.8400	163.3400	163.8400	-11.928%	140	768	-96.643%
2026-03-13	188.3000	188.3000	185.2100	186.0300	+3.939%	27	735	-97.043%
2026-03-09	185.2100	185.3000	178.9700	178.9800	+1.388%	175	766	-96.927%
2026-03-06	176.5300	176.5300	176.5300	176.5300	+18.883%	1	679	-96.884%
2026-03-05	150.4300	150.4300	148.4900	148.4900	-1.532%	2	680	-96.296%
2026-03-03	172.7500	172.7500	144.5800	150.8000	+6.572%	3	682	-96.353%
2026-03-02	141.3400	141.5000	141.3400	141.5000	+13.746%	2	684	-96.113%
2026-02-25	126.0700	127.2000	124.4000	124.4000	-6.789%	8	684	-95.579%
2026-02-24	133.4600	133.4600	133.4600	133.4600	+1.252%	1	684	-95.879%
2026-02-20	131.8100	131.8100	131.8100	131.8100	-3.894%	5	683	-95.827%
2026-02-18	130.9400	137.1500	130.9400	137.1500	-1.281%	6	683	-95.990%
2026-02-17	148.8000	148.8000	138.9300	138.9300	-3.841%	2	688	-96.041%
2026-02-12	142.4600	144.4800	142.4600	144.4800	+14.485%	2	687	-96.193%
2026-02-11	126.2000	126.2000	126.2000	126.2000	-1.813%	1	688	-95.642%
2026-02-09	128.5300	128.5300	128.5300	128.5300	-0.887%	1	688	-95.721%
2026-02-03	129.6800	129.6800	129.6800	129.6800	+6.645%	1	687	-95.759%
2026-02-02	125.7100	125.7100	121.6000	121.6000	-10.450%	12	687	-95.477%
2026-01-30	135.7900	135.7900	135.7900	135.7900	-6.287%	4	688	-95.950%
2026-01-29	127.2100	144.9000	127.2100	144.9000	+12.448%	4	686	-96.204%
2026-01-28	124.5900	128.8600	124.1400	128.8600	+4.256%	11	685	-95.732%
2026-01-27	122.0500	123.8800	122.0500	123.6000	-0.691%	11	685	-95.550%
2026-01-26	123.6000	125.0000	123.6000	124.4600	-2.575%	7	679	-95.581%
2026-01-22	127.7500	127.7500	127.7500	127.7500	-1.328%	1	679	-95.695%
2026-01-16	129.4400	129.4700	129.4400	129.4700	+0.700%	2	680	-95.752%
2026-01-15	127.2200	128.5700	127.2200	128.5700	-1.554%	10	680	-95.722%
2026-01-13	130.7000	130.7000	130.6000	130.6000	+6.300%	2	680	-95.789%
2026-01-12	125.6100	125.6100	122.8600	122.8600	-8.722%	10	680	-95.523%
2026-01-08	134.6300	134.6300	134.6000	134.6000	-3.939%	200	679	-95.914%
2026-01-02	142.5900	142.5900	140.1200	140.1200	+4.810%	10	681	-96.075%
2025-12-26	133.6200	133.6900	133.6000	133.6900	-0.550%	4	683	-95.886%
2025-12-24	134.4600	134.4600	134.4300	134.4300	-3.120%	2	681	-95.909%
2025-12-22	138.6900	138.7600	138.6900	138.7600	-19.857%	2	681	-96.036%
2025-12-17	173.3900	173.3900	173.1400	173.1400	+3.602%	2	681	-96.823%
2025-12-16	167.9600	167.9600	167.1200	167.1200	+3.008%	2	681	-96.709%
2025-12-15	161.9600	162.2400	161.9600	162.2400	-3.561%	2	693	-96.610%
2025-12-02	166.6400	168.2300	166.3200	168.2300	-1.568%	627	693	-96.731%
2025-12-01	173.5900	173.5900	170.9100	170.9100	-1.031%	10	843	-96.782%
2025-11-26	172.6900	172.6900	172.6900	172.6900	-8.222%	625	402	-96.815%
2025-11-20	188.1400	188.1600	188.1400	188.1600	-11.346%	6	402	-97.077%
2025-11-17	204.5200	212.4700	204.5200	212.2400	+5.304%	8	405	-97.409%
2025-11-14	201.6700	201.6700	201.5500	201.5500	+13.754%	4	403	-97.271%
2025-11-12	177.3200	177.3400	177.1800	177.1800	-0.945%	627	403	-96.896%
2025-11-11	178.8700	178.8700	178.8700	178.8700	-0.766%	625	643	-96.925%
2025-11-10	180.0200	180.3000	180.0200	180.2500	-1.567%	4	204	-96.949%
2025-11-05	182.8200	183.1200	182.7900	183.1200	-8.714%	4	203	-96.997%
2025-11-04	200.6000	200.6000	200.6000	200.6000	+8.827%	1	203	-97.258%
2025-11-03	183.1600	184.3300	183.1600	184.3300	+5.852%	4	203	-97.016%
2025-10-30	173.9900	174.1400	173.9900	174.1400	-10.880%	2	203	-96.842%
2025-10-23	195.4000	195.4000	195.4000	195.4000	-2.050%	1	228	-97.185%
2025-10-22	199.5500	199.5500	199.4900	199.4900	+4.102%	4	227	-97.243%
2025-10-20	196.2600	196.4300	191.6300	191.6300	-10.071%	102	227	-97.130%
2025-10-13	211.0600	213.0900	210.8900	213.0900	+10.467%	204	200	-97.419%
2025-10-01	192.9000	192.9000	192.9000	192.9000	-8.230%	2	12	-97.149%
2025-09-25	210.3000	210.3000	210.2000	210.2000	+7.629%	2	11	-97.383%
2025-09-18	192.9000	195.3000	192.9000	195.3000	0.000%	12	10	-97.184%

.dark-mode .qYk1xl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYk1xl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5925SPX Oct 16 2026 5925.00 Put (SPX261016P05925000)option OPRA

SPX20261016P5925
SPX Oct 16 2026 5925.00 Put (SPX261016P05925000)
option OPRA