Dark

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

EOD

Jul 8, 2026

24.60+5.128%(+1.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	25.2000	25.8200	24.6000	24.6000	+5.128%	21	945	0.000%
2026-07-07	23.4000	23.4000	23.4000	23.4000	+3.084%	62	945	+5.128%
2026-07-06	23.5800	23.5900	22.4000	22.7000	-14.981%	168	883	+8.370%
2026-07-01	25.2700	26.7000	25.2700	26.7000	+2.299%	3	798	-7.865%
2026-06-30	26.1000	26.1000	26.1000	26.1000	-22.321%	1	797	-5.747%
2026-06-22	33.6000	33.6000	33.6000	33.6000	+8.317%	3	796	-26.786%
2026-06-15	31.0200	31.0200	31.0200	31.0200	-33.845%	1	793	-20.696%
2026-06-10	46.8900	46.8900	46.8900	46.8900	+9.530%	1	793	-47.537%
2026-06-08	42.8100	42.8100	42.8100	42.8100	-24.921%	2	792	-42.537%
2026-05-19	57.0200	57.0200	57.0200	57.0200	-5.282%	1	794	-56.857%
2026-05-07	60.2000	60.2000	60.2000	60.2000	-2.336%	1	795	-59.136%
2026-05-06	61.2500	61.6400	61.2500	61.6400	-9.433%	126	794	-60.091%
2026-05-05	68.0600	68.0600	68.0600	68.0600	-0.351%	1	818	-63.855%
2026-05-01	64.4800	68.3000	64.4800	68.3000	-2.415%	73	789	-63.982%
2026-04-30	69.9900	69.9900	69.9900	69.9900	-9.807%	5	789	-64.852%
2026-04-27	77.9500	77.9500	77.6000	77.6000	-3.302%	6	789	-68.299%
2026-04-24	80.2500	80.2500	80.2500	80.2500	-4.725%	1	790	-69.346%
2026-04-22	84.1400	84.2700	84.1400	84.2300	-1.864%	3	790	-70.794%
2026-04-20	85.8300	85.8300	85.8300	85.8300	+5.885%	5	791	-71.339%
2026-04-17	81.0000	81.0600	81.0000	81.0600	-12.016%	41	791	-69.652%
2026-04-15	92.1300	92.1300	92.1300	92.1300	-3.123%	2	804	-73.299%
2026-04-14	94.9800	95.1000	94.9800	95.1000	-13.111%	4	804	-74.132%
2026-04-13	113.7500	113.7500	109.4300	109.4500	-4.934%	102	805	-77.524%
2026-04-10	115.1300	115.1300	115.1300	115.1300	-2.349%	1	905	-78.633%
2026-04-09	125.1700	125.1700	117.9000	117.9000	-8.541%	2	905	-79.135%
2026-04-08	124.5300	128.9100	124.5300	128.9100	-26.589%	6	905	-80.917%
2026-04-02	175.9000	175.9000	175.6000	175.6000	+1.059%	31	909	-85.991%
2026-04-01	173.7600	173.7600	173.7600	173.7600	-13.797%	1	909	-85.843%
2026-03-31	219.6100	219.6100	201.5700	201.5700	-16.292%	5	909	-87.796%
2026-03-30	240.8000	240.8000	240.8000	240.8000	-4.784%	1	913	-89.784%
2026-03-27	236.7600	252.9000	236.7600	252.9000	+19.886%	5	912	-90.273%
2026-03-26	197.8800	210.9500	197.2600	210.9500	+12.106%	42	916	-88.338%
2026-03-23	188.2900	188.2900	187.9300	188.1700	-10.587%	3	877	-86.927%
2026-03-20	212.8700	212.8700	210.1400	210.4500	+9.467%	3	880	-88.311%
2026-03-19	197.5300	197.5300	192.2500	192.2500	+4.997%	5	881	-87.204%
2026-03-18	174.2000	183.1000	174.2000	183.1000	+16.885%	2	882	-86.565%
2026-03-17	154.5900	160.3600	154.5900	156.6500	-4.388%	177	892	-84.296%
2026-03-16	163.3400	163.8400	163.3400	163.8400	-11.928%	140	768	-84.985%
2026-03-13	188.3000	188.3000	185.2100	186.0300	+3.939%	27	735	-86.776%
2026-03-09	185.2100	185.3000	178.9700	178.9800	+1.388%	175	766	-86.255%
2026-03-06	176.5300	176.5300	176.5300	176.5300	+18.883%	1	679	-86.065%
2026-03-05	150.4300	150.4300	148.4900	148.4900	-1.532%	2	680	-83.433%
2026-03-03	172.7500	172.7500	144.5800	150.8000	+6.572%	3	682	-83.687%
2026-03-02	141.3400	141.5000	141.3400	141.5000	+13.746%	2	684	-82.615%
2026-02-25	126.0700	127.2000	124.4000	124.4000	-6.789%	8	684	-80.225%
2026-02-24	133.4600	133.4600	133.4600	133.4600	+1.252%	1	684	-81.568%
2026-02-20	131.8100	131.8100	131.8100	131.8100	-3.894%	5	683	-81.337%
2026-02-18	130.9400	137.1500	130.9400	137.1500	-1.281%	6	683	-82.063%
2026-02-17	148.8000	148.8000	138.9300	138.9300	-3.841%	2	688	-82.293%
2026-02-12	142.4600	144.4800	142.4600	144.4800	+14.485%	2	687	-82.973%
2026-02-11	126.2000	126.2000	126.2000	126.2000	-1.813%	1	688	-80.507%
2026-02-09	128.5300	128.5300	128.5300	128.5300	-0.887%	1	688	-80.860%
2026-02-03	129.6800	129.6800	129.6800	129.6800	+6.645%	1	687	-81.030%
2026-02-02	125.7100	125.7100	121.6000	121.6000	-10.450%	12	687	-79.770%
2026-01-30	135.7900	135.7900	135.7900	135.7900	-6.287%	4	688	-81.884%
2026-01-29	127.2100	144.9000	127.2100	144.9000	+12.448%	4	686	-83.023%
2026-01-28	124.5900	128.8600	124.1400	128.8600	+4.256%	11	685	-80.910%
2026-01-27	122.0500	123.8800	122.0500	123.6000	-0.691%	11	685	-80.097%
2026-01-26	123.6000	125.0000	123.6000	124.4600	-2.575%	7	679	-80.235%
2026-01-22	127.7500	127.7500	127.7500	127.7500	-1.328%	1	679	-80.744%
2026-01-16	129.4400	129.4700	129.4400	129.4700	+0.700%	2	680	-80.999%
2026-01-15	127.2200	128.5700	127.2200	128.5700	-1.554%	10	680	-80.866%
2026-01-13	130.7000	130.7000	130.6000	130.6000	+6.300%	2	680	-81.164%
2026-01-12	125.6100	125.6100	122.8600	122.8600	-8.722%	10	680	-79.977%
2026-01-08	134.6300	134.6300	134.6000	134.6000	-3.939%	200	679	-81.724%
2026-01-02	142.5900	142.5900	140.1200	140.1200	+4.810%	10	681	-82.444%
2025-12-26	133.6200	133.6900	133.6000	133.6900	-0.550%	4	683	-81.599%
2025-12-24	134.4600	134.4600	134.4300	134.4300	-3.120%	2	681	-81.701%
2025-12-22	138.6900	138.7600	138.6900	138.7600	-19.857%	2	681	-82.272%
2025-12-17	173.3900	173.3900	173.1400	173.1400	+3.602%	2	681	-85.792%
2025-12-16	167.9600	167.9600	167.1200	167.1200	+3.008%	2	681	-85.280%
2025-12-15	161.9600	162.2400	161.9600	162.2400	-3.561%	2	693	-84.837%
2025-12-02	166.6400	168.2300	166.3200	168.2300	-1.568%	627	693	-85.377%
2025-12-01	173.5900	173.5900	170.9100	170.9100	-1.031%	10	843	-85.606%
2025-11-26	172.6900	172.6900	172.6900	172.6900	-8.222%	625	402	-85.755%
2025-11-20	188.1400	188.1600	188.1400	188.1600	-11.346%	6	402	-86.926%
2025-11-17	204.5200	212.4700	204.5200	212.2400	+5.304%	8	405	-88.409%
2025-11-14	201.6700	201.6700	201.5500	201.5500	+13.754%	4	403	-87.795%
2025-11-12	177.3200	177.3400	177.1800	177.1800	-0.945%	627	403	-86.116%
2025-11-11	178.8700	178.8700	178.8700	178.8700	-0.766%	625	643	-86.247%
2025-11-10	180.0200	180.3000	180.0200	180.2500	-1.567%	4	204	-86.352%
2025-11-05	182.8200	183.1200	182.7900	183.1200	-8.714%	4	203	-86.566%
2025-11-04	200.6000	200.6000	200.6000	200.6000	+8.827%	1	203	-87.737%
2025-11-03	183.1600	184.3300	183.1600	184.3300	+5.852%	4	203	-86.654%
2025-10-30	173.9900	174.1400	173.9900	174.1400	-10.880%	2	203	-85.873%
2025-10-23	195.4000	195.4000	195.4000	195.4000	-2.050%	1	228	-87.410%
2025-10-22	199.5500	199.5500	199.4900	199.4900	+4.102%	4	227	-87.669%
2025-10-20	196.2600	196.4300	191.6300	191.6300	-10.071%	102	227	-87.163%
2025-10-13	211.0600	213.0900	210.8900	213.0900	+10.467%	204	200	-88.456%
2025-10-01	192.9000	192.9000	192.9000	192.9000	-8.230%	2	12	-87.247%
2025-09-25	210.3000	210.3000	210.2000	210.2000	+7.629%	2	11	-88.297%
2025-09-18	192.9000	195.3000	192.9000	195.3000	0.000%	12	10	-87.404%

.dark-mode .CvPX2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvPX2j{ 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