Dark

SPX20261016P5975
SPX Oct 16 2026 5975.00 Put (SPX261016P05975000)
option OPRA

EOD

Sep 10, 2026

5.70+46.154%(+1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7000	5.7000	5.7000	5.7000	+46.154%	3	3,502	0.000%
2026-09-08	3.9000	3.9000	3.9000	3.9000	+7.143%	21	3,657	+46.154%
2026-09-04	3.6400	3.6400	3.6400	3.6400	-25.562%	1	3,658	+56.593%
2026-09-02	4.8900	4.8900	4.8900	4.8900	-18.500%	33	3,658	+16.564%
2026-09-01	6.0000	6.0000	6.0000	6.0000	+12.150%	10	3,625	-5.000%
2026-08-31	5.3500	5.3500	5.3500	5.3500	-1.109%	4	3,635	+6.542%
2026-08-28	5.1300	5.4100	5.1300	5.4100	+2.075%	348	3,631	+5.360%
2026-08-27	5.6500	5.7100	5.1700	5.3000	-16.139%	619	3,709	+7.547%
2026-08-26	6.5000	6.5400	6.1700	6.3200	-16.951%	250	3,987	-9.810%
2026-08-24	7.6000	7.6100	7.6000	7.6100	-16.374%	32	4,060	-25.099%
2026-08-20	9.1000	9.1000	9.1000	9.1000	+10.437%	44	4,087	-37.363%
2026-08-19	8.2400	8.2400	8.2400	8.2400	-13.263%	15	4,087	-30.825%
2026-08-18	9.5000	9.5000	9.5000	9.5000	+18.454%	14	4,098	-40.000%
2026-08-17	8.0200	8.0200	8.0200	8.0200	+0.250%	10	4,084	-28.928%
2026-08-14	8.1000	8.1000	8.0000	8.0000	-3.030%	35	4,094	-28.750%
2026-08-13	8.2500	8.2500	8.2500	8.2500	-17.500%	1	4,088	-30.909%
2026-08-10	9.8000	10.0000	9.8000	10.0000	-4.943%	264	4,087	-43.000%
2026-08-07	10.7300	11.0000	10.4500	10.5200	-7.881%	1,068	3,848	-45.817%
2026-08-05	11.4200	11.4200	11.4200	11.4200	-7.154%	1	3,557	-50.088%
2026-08-04	13.3300	13.3400	12.3000	12.3000	-13.684%	51	3,556	-53.659%
2026-08-03	15.8300	15.8300	14.2500	14.2500	-29.455%	3,415	3,555	-60.000%
2026-07-30	20.3000	20.3000	20.2000	20.2000	-9.009%	41	3,139	-71.782%
2026-07-28	21.8400	22.2000	21.8400	22.2000	-15.267%	119	3,147	-74.324%
2026-07-24	25.6000	26.2000	25.6000	26.2000	+18.018%	3,003	3,708	-78.244%
2026-07-22	22.2000	22.2000	22.2000	22.2000	+0.452%	1	5,062	-74.324%
2026-07-21	24.0000	24.0000	22.1000	22.1000	-7.570%	1,501	5,063	-74.208%
2026-07-20	24.7500	25.3000	23.9100	23.9100	-13.682%	333	2,073	-76.161%
2026-07-17	27.8000	27.8000	27.7000	27.7000	+19.913%	2	1,876	-79.422%
2026-07-16	20.5200	23.8000	20.5200	23.1000	+6.501%	67	1,875	-75.325%
2026-07-15	21.6900	21.6900	21.6900	21.6900	-2.297%	58	1,768	-73.721%
2026-07-14	22.2000	22.2000	22.2000	22.2000	-10.664%	1	1,775	-74.324%
2026-07-13	23.2500	24.8500	23.2500	24.8500	+15.581%	33	1,770	-77.062%
2026-07-10	22.7800	22.7800	21.5000	21.5000	-8.898%	20	1,773	-73.488%
2026-07-09	25.8900	25.8900	23.5500	23.6000	-8.880%	67	1,755	-75.847%
2026-07-08	26.1000	26.1000	25.7000	25.9000	+3.849%	96	1,704	-77.992%
2026-07-07	24.6900	25.7000	24.6900	24.9400	+6.128%	807	1,587	-77.145%
2026-07-06	25.3400	25.3400	23.5000	23.5000	-14.545%	51	845	-75.745%
2026-06-30	28.7500	28.7500	27.5000	27.5000	-25.474%	3	809	-79.273%
2026-06-26	37.6000	37.6000	36.9000	36.9000	-11.933%	3	808	-84.553%
2026-06-23	40.5000	41.9000	40.5000	41.9000	+4.698%	11	806	-86.396%
2026-06-17	40.0200	40.0200	40.0200	40.0200	+22.836%	15	781	-85.757%
2026-06-16	31.8000	32.5800	31.8000	32.5800	-24.091%	17	781	-82.505%
2026-06-12	42.9200	42.9200	42.9200	42.9200	-26.419%	4	772	-86.719%
2026-06-10	58.3300	58.3300	58.3300	58.3300	+7.402%	10	772	-90.228%
2026-06-09	49.1200	54.3100	49.1200	54.3100	+0.203%	11	772	-89.505%
2026-06-05	43.3300	54.2000	43.3300	54.2000	+46.883%	11	773	-89.483%
2026-06-04	38.6000	38.6000	36.8400	36.9000	-6.345%	11	774	-84.553%
2026-05-28	39.4000	39.4000	39.4000	39.4000	-15.722%	2	763	-85.533%
2026-05-22	46.7500	46.7500	46.7500	46.7500	-6.537%	4	763	-87.807%
2026-05-21	50.0200	50.0200	50.0200	50.0200	-13.460%	1	765	-88.605%
2026-05-19	57.8000	57.8000	57.8000	57.8000	-2.200%	2	765	-90.138%
2026-05-15	59.1000	59.1000	59.1000	59.1000	+2.998%	2	825	-90.355%
2026-05-14	57.7700	57.7700	57.3800	57.3800	-6.242%	60	825	-90.066%
2026-05-13	61.2000	61.2000	61.2000	61.2000	+1.241%	10	825	-90.686%
2026-05-12	63.0900	65.1500	60.2900	60.4500	-1.306%	41	825	-90.571%
2026-05-11	61.3400	61.3900	61.1500	61.2500	-5.639%	108	825	-90.694%
2026-05-07	64.9100	64.9100	64.9100	64.9100	-20.890%	10	896	-91.219%
2026-04-27	84.4100	84.4100	82.0500	82.0500	-3.243%	48	896	-93.053%
2026-04-24	84.8000	84.8000	84.8000	84.8000	-3.307%	1	940	-93.278%
2026-04-22	90.5100	90.5100	87.7000	87.7000	-13.494%	6	940	-93.501%
2026-04-21	93.7700	101.3800	93.7000	101.3800	+15.744%	8	950	-94.378%
2026-04-17	85.1300	87.5900	85.1300	87.5900	-9.794%	5	950	-93.492%
2026-04-15	95.8100	98.0000	95.8100	97.1000	-2.097%	66	955	-94.130%
2026-04-14	99.7000	100.2900	99.1800	99.1800	-11.328%	22	987	-94.253%
2026-04-13	122.2200	122.2200	111.8500	111.8500	-10.175%	6	990	-94.904%
2026-04-10	119.6300	124.5200	119.6300	124.5200	+3.071%	8	994	-95.422%
2026-04-09	132.4900	132.4900	120.8100	120.8100	-34.849%	10	994	-95.282%
2026-04-07	184.2900	185.4300	184.2900	185.4300	+7.371%	19	994	-96.926%
2026-04-06	172.7000	172.7000	172.7000	172.7000	-7.548%	5	990	-96.699%
2026-04-02	188.7900	188.7900	186.8000	186.8000	-0.458%	11	980	-96.949%
2026-04-01	182.7700	187.6600	182.7700	187.6600	-18.836%	12	980	-96.963%
2026-03-31	231.2100	231.2100	231.2100	231.2100	-7.560%	6	968	-97.535%
2026-03-30	250.1200	250.1200	250.1200	250.1200	-2.525%	200	968	-97.721%
2026-03-27	246.4000	256.7000	242.2700	256.6000	+18.124%	35	818	-97.779%
2026-03-26	203.9100	217.2300	203.9100	217.2300	+9.122%	43	816	-97.376%
2026-03-24	199.0700	199.0700	199.0700	199.0700	+19.547%	1	816	-97.137%
2026-03-17	160.3500	167.4200	160.3500	166.5200	-4.573%	46	817	-96.577%
2026-03-16	174.5000	174.5000	174.5000	174.5000	-11.092%	1	786	-96.734%
2026-03-13	196.1000	196.2700	196.1000	196.2700	+2.910%	2	786	-97.096%
2026-03-12	190.7200	190.7200	190.7200	190.7200	+2.077%	5	788	-97.011%
2026-03-09	197.2000	197.2000	186.8400	186.8400	+13.408%	167	785	-96.949%
2026-03-05	165.1000	165.1000	164.7500	164.7500	+15.420%	2	782	-96.540%
2026-02-27	142.7400	142.7400	142.7400	142.7400	-3.266%	5	783	-96.007%
2026-02-23	147.5600	147.5600	147.5600	147.5600	-10.926%	5	788	-96.137%
2026-02-17	165.6600	165.6600	165.6600	165.6600	+24.435%	10	788	-96.559%
2026-02-11	128.8000	135.8400	128.8000	133.1300	+0.166%	111	788	-95.718%
2026-02-10	127.5000	133.7300	127.5000	132.9100	+3.103%	110	771	-95.711%
2026-02-09	129.9500	129.9500	127.5000	128.9100	-4.652%	5	688	-95.578%
2026-02-06	135.4400	135.4400	135.2000	135.2000	+3.689%	6	683	-95.784%
2026-02-02	130.3900	130.3900	130.3900	130.3900	-13.534%	1	687	-95.628%
2026-01-29	150.8000	150.8000	150.8000	150.8000	+15.097%	1	702	-96.220%
2026-01-28	131.3600	134.9700	131.0200	131.0200	+0.994%	11	702	-95.650%
2026-01-27	129.2200	129.7300	129.2200	129.7300	-0.954%	4	701	-95.606%
2026-01-26	129.8000	131.0000	129.5000	130.9800	-2.581%	15	697	-95.648%
2026-01-22	134.4700	134.4700	134.4500	134.4500	+0.916%	15	683	-95.761%
2026-01-15	133.2300	133.2300	133.2300	133.2300	-2.752%	5	683	-95.722%
2026-01-13	136.6000	137.0000	136.6000	137.0000	+5.142%	2	674	-95.839%
2026-01-12	131.0000	131.0000	130.3000	130.3000	-6.131%	3	672	-95.625%
2026-01-06	140.4800	140.4800	138.8100	138.8100	-1.427%	6	670	-95.894%
2026-01-05	140.9400	141.3400	140.6100	140.8200	-0.319%	20	644	-95.952%
2025-12-23	141.2400	141.2700	141.0800	141.2700	-10.122%	12	644	-95.965%
2025-12-19	157.2400	157.2400	157.1800	157.1800	-6.579%	2	633	-96.374%
2025-12-18	168.2500	168.2500	168.2500	168.2500	-8.704%	10	637	-96.612%
2025-12-17	182.9200	184.2900	182.9200	184.2900	+9.112%	1,250	627	-96.907%
2025-12-16	171.7000	171.7000	168.9000	168.9000	-2.539%	11	803	-96.625%
2025-12-10	173.3000	173.3000	173.3000	173.3000	+0.522%	10	803	-96.711%
2025-12-08	172.4000	172.4000	172.4000	172.4000	+3.712%	19	803	-96.694%
2025-12-05	166.2300	166.2300	166.2300	166.2300	-5.250%	625	784	-96.571%
2025-12-02	175.2300	175.5700	175.2300	175.4400	-3.921%	48	159	-96.751%
2025-11-26	182.6000	182.6000	182.6000	182.6000	-29.384%	1	136	-96.878%
2025-11-20	254.4300	261.2000	253.2600	258.5800	+8.697%	11	136	-97.796%
2025-11-18	246.5200	246.8100	237.8900	237.8900	+5.546%	121	133	-97.604%
2025-11-17	208.8100	225.8600	208.3900	225.3900	+7.539%	20	182	-97.471%
2025-11-13	210.1600	210.1600	209.5900	209.5900	+11.668%	2	187	-97.280%
2025-11-10	187.6600	187.6900	187.6600	187.6900	-15.906%	2	186	-96.963%
2025-11-07	223.1900	223.1900	223.1900	223.1900	+7.380%	1	187	-97.446%
2025-11-04	206.6800	207.8500	206.5000	207.8500	+6.541%	8	186	-97.258%
2025-11-03	195.4400	195.4400	195.0900	195.0900	+7.446%	2	190	-97.078%
2025-10-30	180.7900	181.5700	180.7900	181.5700	+3.417%	2	190	-96.861%
2025-10-28	175.5800	175.5800	175.5700	175.5700	-0.600%	2	189	-96.753%
2025-10-27	175.8600	176.7100	175.8600	176.6300	-4.167%	32	72	-96.773%
2025-10-24	184.3700	185.0500	184.2800	184.3100	-10.711%	105	72	-96.907%
2025-10-23	206.9600	206.9600	206.4200	206.4200	-0.568%	2	29	-97.239%
2025-10-22	207.6000	207.6000	207.6000	207.6000	+2.772%	1	29	-97.254%
2025-10-20	202.4400	202.4400	202.0000	202.0000	-14.793%	4	28	-97.178%
2025-10-17	236.0200	237.0700	236.0200	237.0700	+5.458%	2	28	-97.596%
2025-10-15	224.5800	224.8000	224.5800	224.8000	-4.511%	4	28	-97.464%
2025-10-14	235.4500	235.4500	235.4200	235.4200	+0.891%	2	28	-97.579%
2025-10-10	233.3700	233.3700	233.3400	233.3400	+14.450%	2	28	-97.557%
2025-10-09	203.1200	203.8800	203.1200	203.8800	-0.643%	3	28	-97.204%
2025-10-07	205.2000	205.2000	205.2000	205.2000	+2.278%	18	26	-97.222%
2025-10-01	200.6200	200.6300	200.6200	200.6300	-6.532%	2	11	-97.159%
2025-09-24	214.4700	214.6500	214.4700	214.6500	+5.051%	2	10	-97.345%
2025-09-19	204.3400	204.3400	204.3300	204.3300	-0.034%	2	9	-97.210%
2025-09-18	203.6000	204.4000	203.6000	204.4000	0.000%	8	0	-97.211%

.dark-mode .k3Zt3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3Zt3g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5975SPX Oct 16 2026 5975.00 Put (SPX261016P05975000)option OPRA

SPX20261016P5975
SPX Oct 16 2026 5975.00 Put (SPX261016P05975000)
option OPRA