Dark

SPX20261016P5950
SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)
option OPRA

EOD

Sep 10, 2026

4.90+8.168%(+0.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9000	4.9000	4.9000	4.9000	+8.168%	20	2,351	0.000%
2026-09-09	4.5300	4.5300	4.5300	4.5300	+36.858%	4	2,331	+8.168%
2026-09-04	3.3100	3.3100	3.3100	3.3100	-34.843%	123	2,458	+48.036%
2026-09-01	5.0800	5.0800	5.0800	5.0800	+1.600%	10	2,458	-3.543%
2026-08-31	5.1000	5.1000	4.9600	5.0000	+5.932%	69	2,497	-2.000%
2026-08-28	4.7000	4.7200	4.7000	4.7200	-7.451%	187	2,497	+3.814%
2026-08-27	5.5000	5.5000	5.1000	5.1000	-17.742%	10	2,683	-3.922%
2026-08-26	6.3000	6.5000	6.0000	6.2000	-4.615%	543	2,682	-20.968%
2026-08-25	6.6200	6.7700	6.5000	6.5000	-12.162%	1,173	3,463	-24.615%
2026-08-24	7.4000	7.4000	7.4000	7.4000	-5.128%	1	3,376	-33.784%
2026-08-21	7.8000	7.8000	7.8000	7.8000	-12.360%	2	3,376	-37.179%
2026-08-20	8.8000	8.9000	8.8000	8.9000	+14.396%	15	3,378	-44.944%
2026-08-19	7.7800	7.7800	7.7800	7.7800	-14.973%	1	3,371	-37.018%
2026-08-18	9.1500	9.1500	9.1500	9.1500	+17.308%	1	3,371	-46.448%
2026-08-17	7.7000	7.8000	7.7000	7.8000	0.000%	3	3,372	-37.179%
2026-08-14	8.0000	8.0000	7.8000	7.8000	-4.878%	31	3,372	-37.179%
2026-08-13	8.0000	8.2000	7.9700	8.2000	-3.529%	31	3,391	-40.244%
2026-08-12	9.0000	9.0000	8.5000	8.5000	-13.265%	73	3,394	-42.353%
2026-08-11	9.7000	9.8000	9.7000	9.8000	-2.970%	14	3,403	-50.000%
2026-08-10	9.5600	10.1000	9.5600	10.1000	-0.394%	404	3,297	-51.485%
2026-08-07	10.6400	10.6400	10.1000	10.1400	-8.235%	277	2,887	-51.677%
2026-08-06	11.2300	11.4000	10.8300	11.0500	+1.376%	286	3,000	-55.656%
2026-08-05	11.9400	11.9400	10.9000	10.9000	-9.167%	737	2,558	-55.046%
2026-08-04	12.1500	12.1500	12.0000	12.0000	-13.043%	3	2,513	-59.167%
2026-08-03	15.3800	15.3800	13.8000	13.8000	-16.867%	38	2,514	-64.493%
2026-07-31	16.6000	16.6000	16.6000	16.6000	-16.162%	10	2,510	-70.482%
2026-07-30	19.9000	19.9000	19.8000	19.8000	-27.737%	10	2,500	-75.253%
2026-07-29	25.7100	27.4000	23.2000	27.4000	+30.725%	37	2,491	-82.117%
2026-07-28	22.1000	22.1000	20.9600	20.9600	-17.480%	688	2,467	-76.622%
2026-07-24	24.9000	26.2000	24.9000	25.4000	-0.781%	47	1,840	-80.709%
2026-07-23	25.8000	27.6000	25.6000	25.6000	+18.519%	479	1,797	-80.859%
2026-07-22	21.7900	21.7900	21.6000	21.6000	0.000%	66	1,445	-77.315%
2026-07-21	21.5000	21.6000	21.5000	21.6000	-12.551%	56	1,436	-77.315%
2026-07-20	24.3800	24.7000	24.3800	24.7000	-5.364%	16	1,381	-80.162%
2026-07-17	26.2500	26.8000	24.7100	26.1000	+17.568%	89	1,321	-81.226%
2026-07-16	20.5900	23.3000	20.5900	22.2000	+4.766%	75	1,336	-77.928%
2026-07-15	20.5000	21.1900	20.5000	21.1900	-1.898%	64	1,266	-76.876%
2026-07-14	21.9000	21.9000	21.6000	21.6000	-10.262%	63	1,202	-77.315%
2026-07-13	22.2000	24.0700	22.2000	24.0700	+15.721%	64	1,139	-79.643%
2026-07-10	22.0900	22.0900	20.8000	20.8000	-8.772%	66	1,078	-76.442%
2026-07-09	24.0000	25.3000	22.7000	22.8000	-9.917%	131	1,015	-78.509%
2026-07-08	25.9000	25.9000	25.0000	25.3100	+1.728%	20	1,012	-80.640%
2026-07-07	24.8800	24.8800	24.8800	24.8800	+4.979%	2	1,018	-80.305%
2026-07-06	23.6200	23.7000	23.6200	23.7000	-11.203%	8	1,016	-79.325%
2026-07-02	28.0500	28.0500	26.6900	26.6900	-0.781%	5	1,016	-81.641%
2026-06-30	26.8000	26.9000	26.8000	26.9000	-21.114%	2	1,016	-81.784%
2026-06-29	34.1000	34.1000	34.1000	34.1000	-6.319%	7	1,016	-85.630%
2026-06-26	36.4000	36.4000	36.4000	36.4000	+5.507%	1	1,016	-86.538%
2026-06-22	34.5000	34.5000	34.5000	34.5000	-14.392%	3	1,016	-85.797%
2026-06-03	40.3000	40.3000	40.3000	40.3000	-15.158%	3	1,017	-87.841%
2026-05-22	47.1400	47.5000	47.0200	47.5000	-4.311%	10	1,017	-89.684%
2026-05-21	49.6400	49.6400	49.6400	49.6400	-11.876%	4	1,007	-90.129%
2026-05-20	56.3300	56.3300	56.3300	56.3300	-4.054%	7	1,007	-91.301%
2026-05-19	58.2600	58.7100	58.2600	58.7100	+11.404%	14	998	-91.654%
2026-05-14	52.5000	52.7000	52.5000	52.7000	-7.055%	47	998	-90.702%
2026-05-13	56.7000	56.7000	56.7000	56.7000	-3.866%	4	983	-91.358%
2026-05-11	57.7600	58.9800	57.7600	58.9800	-4.408%	3	983	-91.692%
2026-05-06	62.5100	62.5100	61.7000	61.7000	-11.478%	2	980	-92.058%
2026-05-01	65.9000	69.7000	65.9000	69.7000	-2.395%	7	980	-92.970%
2026-04-30	78.1200	78.1200	71.4100	71.4100	-10.949%	18	980	-93.138%
2026-04-27	80.1900	80.1900	80.1900	80.1900	-3.964%	1	980	-93.890%
2026-04-24	83.5000	83.5000	83.5000	83.5000	-2.385%	12	980	-94.132%
2026-04-22	85.7800	85.7800	85.5400	85.5400	-13.579%	2	968	-94.272%
2026-04-21	94.4300	98.9800	90.0400	98.9800	+19.339%	30	993	-95.050%
2026-04-17	84.9100	84.9100	82.9400	82.9400	-10.121%	4	993	-94.092%
2026-04-16	92.2800	92.2800	92.2800	92.2800	+0.413%	5	994	-94.690%
2026-04-15	94.4400	94.4400	91.9000	91.9000	-5.975%	2	994	-94.668%
2026-04-14	98.8700	98.8700	96.4700	97.7400	-12.364%	16	992	-94.987%
2026-04-13	112.5000	112.7000	111.5300	111.5300	-7.344%	5	998	-95.607%
2026-04-10	115.5000	120.3700	115.5000	120.3700	+1.236%	3	997	-95.929%
2026-04-09	123.2000	123.4000	118.9000	118.9000	-8.178%	8	997	-95.879%
2026-04-08	128.8900	130.0100	128.7900	129.4900	-27.845%	18	997	-96.216%
2026-04-07	179.4600	179.4600	179.4600	179.4600	+6.568%	4	997	-97.270%
2026-04-06	176.0900	176.0900	168.4000	168.4000	-4.912%	7	995	-97.090%
2026-04-01	177.1000	177.1000	177.1000	177.1000	-10.420%	16	996	-97.233%
2026-03-31	197.7000	197.7000	197.7000	197.7000	-22.773%	10	996	-97.521%
2026-03-30	246.8000	256.0000	246.2000	256.0000	-1.387%	16	996	-98.086%
2026-03-27	235.5000	259.8700	235.5000	259.6000	+30.354%	91	996	-98.112%
2026-03-24	200.4300	200.4300	199.1500	199.1500	+5.723%	28	1,038	-97.540%
2026-03-23	188.3700	188.3700	188.3700	188.3700	-12.780%	1	1,010	-97.399%
2026-03-20	215.9700	215.9700	215.9700	215.9700	+9.685%	1	1,009	-97.731%
2026-03-19	196.9000	196.9000	196.9000	196.9000	+10.246%	1	1,009	-97.511%
2026-03-18	178.5000	178.7000	178.5000	178.6000	+9.222%	3	1,010	-97.256%
2026-03-17	164.2400	164.3300	163.5200	163.5200	-1.784%	10	1,007	-97.003%
2026-03-16	168.2400	169.0500	166.4900	166.4900	+0.805%	33	1,005	-97.057%
2026-03-10	165.1600	165.1600	165.1600	165.1600	-14.158%	1	1,006	-97.033%
2026-03-09	200.7600	200.7600	192.4000	192.4000	+30.591%	21	1,006	-97.453%
2026-03-03	151.5500	151.5500	147.3300	147.3300	+1.719%	6	1,005	-96.674%
2026-02-27	144.8400	144.8400	144.8400	144.8400	+10.447%	1	1,006	-96.617%
2026-02-25	131.1400	131.1400	131.1400	131.1400	-4.277%	5	1,006	-96.264%
2026-02-24	137.0000	137.0000	136.9000	137.0000	-0.904%	5	1,006	-96.423%
2026-02-23	138.2500	138.2500	138.2500	138.2500	+1.334%	1	1,006	-96.456%
2026-02-20	136.4300	136.4300	136.4300	136.4300	-10.184%	5	1,005	-96.408%
2026-02-12	125.4000	151.9000	125.4000	151.9000	+19.362%	6	1,005	-96.774%
2026-02-11	128.8000	130.3500	127.2600	127.2600	+1.080%	4	1,004	-96.150%
2026-02-09	125.6400	125.9000	125.6400	125.9000	-17.040%	10	1,010	-96.108%
2026-02-05	151.7600	151.7600	151.7600	151.7600	+0.350%	1	1,010	-96.771%
2026-02-04	133.0500	151.2300	133.0500	151.2300	+15.065%	11	1,010	-96.760%
2026-02-03	133.0200	133.0200	131.4300	131.4300	+3.955%	2	1,000	-96.272%
2026-02-02	128.5800	128.5800	126.4300	126.4300	-10.027%	6	998	-96.124%
2026-01-30	134.3300	140.5200	134.3300	140.5200	+1.693%	2	1,004	-96.513%
2026-01-29	132.3400	138.1800	132.3400	138.1800	+8.122%	7	1,002	-96.454%
2026-01-28	128.1500	128.1500	127.8000	127.8000	-5.662%	6	995	-96.166%
2026-01-22	135.4700	135.4700	135.4700	135.4700	-11.051%	5	994	-96.383%
2026-01-21	144.4800	152.3000	144.4800	152.3000	-1.653%	10	994	-96.783%
2026-01-20	154.8600	154.8600	154.8600	154.8600	+16.920%	1	989	-96.836%
2026-01-16	132.4500	132.4500	132.4500	132.4500	-0.173%	90	899	-96.300%
2026-01-15	128.8200	132.6800	128.8200	132.6800	-4.807%	21	899	-96.307%
2026-01-14	142.8000	142.8000	139.3800	139.3800	+7.010%	6	903	-96.484%
2026-01-13	130.2500	130.2500	130.2500	130.2500	+2.157%	9	903	-96.238%
2026-01-12	127.9000	127.9000	127.5000	127.5000	-5.625%	3	894	-96.157%
2026-01-06	135.1000	135.1000	135.1000	135.1000	-3.064%	18	893	-96.373%
2026-01-05	137.7600	139.3700	137.7600	139.3700	-3.982%	10	875	-96.484%
2026-01-02	143.9100	145.1500	143.9100	145.1500	+2.067%	10	875	-96.624%
2025-12-22	142.2100	142.2100	142.2100	142.2100	-6.182%	625	875	-96.554%
2025-12-19	151.5800	151.5800	151.5800	151.5800	-8.245%	625	1,200	-96.767%
2025-12-16	165.2000	165.2000	165.2000	165.2000	-2.017%	1	1,039	-97.034%
2025-12-08	165.8700	168.6000	165.6300	168.6000	+3.639%	102	1,057	-97.094%
2025-12-05	162.6800	162.6800	162.6800	162.6800	-5.380%	625	1,010	-96.988%
2025-12-02	171.9300	171.9300	171.9300	171.9300	-2.534%	625	1,272	-97.150%
2025-12-01	177.5900	177.7100	176.4000	176.4000	-29.384%	21	647	-97.222%
2025-11-21	250.0800	250.0800	249.8000	249.8000	-2.384%	6	651	-98.038%
2025-11-20	192.5200	255.9000	192.5200	255.9000	+10.914%	7	651	-98.085%
2025-11-18	230.4900	230.7200	230.4900	230.7200	+7.033%	2	647	-97.876%
2025-11-17	201.4600	215.5600	201.1600	215.5600	+6.898%	30	675	-97.727%
2025-11-13	201.6500	201.6500	201.6500	201.6500	+11.452%	625	676	-97.570%
2025-11-12	180.9300	180.9300	180.9300	180.9300	-2.558%	625	676	-97.292%
2025-11-11	185.6800	185.6800	185.6800	185.6800	-2.734%	1	131	-97.361%
2025-11-10	190.0500	190.9000	190.0500	190.9000	-14.864%	6	131	-97.433%
2025-11-07	217.6600	226.3200	217.6600	224.2300	+6.220%	6	128	-97.815%
2025-11-06	211.0600	211.1000	210.8500	211.1000	+13.568%	18	131	-97.679%
2025-11-05	185.8800	185.8800	185.8800	185.8800	+0.546%	1	135	-97.364%
2025-11-03	185.0100	185.0300	184.4300	184.8700	-0.613%	44	134	-97.349%
2025-10-31	181.0200	186.7100	180.7200	186.0100	+3.963%	4	134	-97.366%
2025-10-30	179.0900	179.0900	178.9200	178.9200	+3.160%	2	133	-97.261%
2025-10-29	173.8100	174.0700	173.4400	173.4400	+0.035%	4	133	-97.175%
2025-10-28	173.6000	173.6000	173.3600	173.3800	+0.092%	6	131	-97.174%
2025-10-27	172.4900	173.3900	172.4600	173.2200	-4.092%	8	129	-97.171%
2025-10-24	181.3200	181.3700	180.6100	180.6100	-11.596%	50	129	-97.287%
2025-10-22	203.3000	204.3000	203.3000	204.3000	+4.914%	3	129	-97.602%
2025-10-21	192.8600	195.4100	192.8600	194.7300	-0.526%	184	127	-97.484%
2025-10-20	195.7500	195.7600	195.7500	195.7600	-18.239%	2	41	-97.497%
2025-10-17	239.4600	239.4600	239.4300	239.4300	+8.433%	2	41	-97.953%
2025-10-15	220.8100	220.8100	220.8100	220.8100	+2.052%	4	41	-97.781%
2025-10-13	216.3700	216.3700	216.3700	216.3700	+8.898%	3	41	-97.735%
2025-10-09	198.8900	198.8900	198.6900	198.6900	+1.903%	2	38	-97.534%
2025-10-08	199.6700	199.6700	194.9800	194.9800	-2.995%	17	37	-97.487%
2025-10-07	200.9000	201.0000	200.9000	201.0000	+1.669%	28	36	-97.562%
2025-09-22	197.3600	197.7000	197.3600	197.7000	-2.370%	6	10	-97.521%
2025-09-18	201.2000	202.5000	201.2000	202.5000	0.000%	8	0	-97.580%

.dark-mode .NWH4q6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWH4q6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5950SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)option OPRA

SPX20261016P5950
SPX Oct 16 2026 5950.00 Put (SPX261016P05950000)
option OPRA