Dark

SPX20261016P2200
SPX Oct 16 2026 2200.00 Put (SPX261016P02200000)
option OPRA

EOD

Jul 8, 2026

0.6000+25.000%(+0.1200)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6000	0.6000	0.6000	0.6000	+25.000%	200	775	0.000%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-12.727%	4	975	+25.000%
2026-07-06	0.6400	0.7000	0.5500	0.5500	-14.063%	5	975	+9.091%
2026-06-30	0.6400	0.6400	0.6400	0.6400	-36.000%	2	974	-6.250%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	975	-40.000%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+22.222%	1	974	-45.455%
2026-06-22	0.8000	0.9000	0.8000	0.9000	-10.000%	3	972	-33.333%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+25.000%	10	1,078	-40.000%
2026-06-17	0.8300	0.9400	0.8000	0.8000	-5.882%	84	1,078	-25.000%
2026-06-15	0.9000	0.9500	0.8200	0.8500	-48.485%	10	1,078	-29.412%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-4.624%	2	1,078	-63.636%
2026-06-10	1.6600	1.7300	1.6400	1.7300	+44.167%	105	1,078	-65.318%
2026-06-08	1.2400	1.2400	1.2000	1.2000	-19.463%	2	1,052	-50.000%
2026-06-05	1.5000	1.5000	1.4900	1.4900	+19.200%	4	1,052	-59.732%
2026-06-03	1.2500	1.2500	1.2500	1.2500	-4.580%	1	1,050	-52.000%
2026-06-01	1.2400	1.3100	1.2400	1.3100	+0.769%	5	1,050	-54.198%
2026-05-29	1.2900	1.3000	1.2900	1.3000	-10.345%	4	1,049	-53.846%
2026-05-28	1.4800	1.4800	1.4500	1.4500	-6.452%	102	1,047	-58.621%
2026-05-27	1.5500	1.5500	1.5000	1.5500	-12.429%	205	949	-61.290%
2026-05-21	1.9700	2.0000	1.7700	1.7700	-8.763%	33	751	-66.102%
2026-05-20	1.9800	2.0100	1.9400	1.9400	-11.818%	58	751	-69.072%
2026-05-13	2.1000	2.2000	2.1000	2.2000	-1.786%	2	797	-72.727%
2026-05-11	2.4100	2.4100	2.2400	2.2400	+4.673%	9	797	-73.214%
2026-05-08	2.2000	2.2000	2.1400	2.1400	-5.727%	3	799	-71.963%
2026-05-07	2.2700	2.2700	2.2700	2.2700	+6.075%	16	799	-73.568%
2026-05-06	2.2100	2.2100	2.1400	2.1400	-21.324%	2	799	-71.963%
2026-05-04	2.6700	2.7200	2.4300	2.7200	+6.667%	24	800	-77.941%
2026-05-01	2.5600	2.5600	2.5400	2.5500	-1.544%	8	804	-76.471%
2026-04-30	2.9000	2.9400	2.5600	2.5900	-13.667%	7	804	-76.834%
2026-04-27	3.0400	3.0400	3.0000	3.0000	-4.153%	40	804	-80.000%
2026-04-24	3.1400	3.1400	3.1300	3.1300	-1.881%	4	784	-80.831%
2026-04-23	3.4000	3.4000	3.1900	3.1900	+2.572%	3	782	-81.191%
2026-04-22	3.1100	3.1100	3.1100	3.1100	-8.529%	2	782	-80.707%
2026-04-21	3.2800	3.4400	3.2400	3.4000	+6.250%	76	713	-82.353%
2026-04-20	3.3800	3.3800	3.2000	3.2000	+3.226%	11	713	-81.250%
2026-04-17	3.2200	3.2200	3.1000	3.1000	-7.738%	15	706	-80.645%
2026-04-15	3.5300	3.5300	3.3600	3.3600	+1.511%	797	702	-82.143%
2026-04-14	3.4800	3.4800	3.3000	3.3100	-19.465%	8	727	-81.873%
2026-04-13	4.1100	4.1100	4.1100	4.1100	+2.239%	2	731	-85.401%
2026-04-09	4.4800	4.4800	4.0200	4.0200	-12.227%	8	731	-85.075%
2026-04-08	4.7000	4.8700	4.4900	4.5800	-26.603%	7	732	-86.900%
2026-04-07	6.2800	6.2800	6.2400	6.2400	+10.247%	4	731	-90.385%
2026-04-06	5.6600	5.6600	5.6600	5.6600	-10.726%	2	731	-89.399%
2026-04-02	6.3400	6.3400	6.3400	6.3400	+9.310%	1	728	-90.536%
2026-04-01	5.9500	5.9500	5.8000	5.8000	-11.450%	2	728	-89.655%
2026-03-31	6.6000	6.6000	6.5100	6.5500	-22.209%	4	727	-90.840%
2026-03-30	8.4800	8.4800	8.4200	8.4200	-5.393%	8	726	-92.874%
2026-03-27	8.7000	8.9000	8.7000	8.9000	+17.414%	29	730	-93.258%
2026-03-26	6.6500	7.5900	6.6500	7.5800	+17.519%	12	720	-92.084%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-2.861%	2	725	-90.698%
2026-03-23	6.4900	6.6400	6.4900	6.6400	-10.992%	6	723	-90.964%
2026-03-20	6.9800	7.4600	6.9800	7.4600	+8.116%	4	721	-91.957%
2026-03-19	6.9000	6.9000	6.9000	6.9000	+1.471%	1	718	-91.304%
2026-03-18	6.4300	6.8000	6.4300	6.8000	+21.429%	60	718	-91.176%
2026-03-17	5.6100	5.6100	5.6000	5.6000	-5.085%	68	685	-89.286%
2026-03-16	6.3000	6.3000	5.9000	5.9000	-19.289%	12	651	-89.831%
2026-03-13	7.3700	7.3700	7.2500	7.3100	+4.429%	6	646	-91.792%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+14.754%	2	643	-91.429%
2026-03-10	6.8200	6.8600	6.0200	6.1000	-27.121%	178	642	-90.164%
2026-03-09	8.4700	8.4700	8.3500	8.3700	+19.401%	6	612	-92.832%
2026-03-06	7.0100	7.0100	7.0100	7.0100	+13.614%	4	611	-91.441%
2026-03-03	6.5300	6.5300	6.1700	6.1700	+8.246%	5	613	-90.276%
2026-02-27	5.3700	5.7000	5.3700	5.7000	+6.145%	6	612	-89.474%
2026-02-23	5.0000	5.5000	5.0000	5.3700	+5.294%	298	609	-88.827%
2026-02-20	5.1100	5.1200	5.1000	5.1000	-9.253%	15	459	-88.235%
2026-02-19	5.5600	5.6200	5.5600	5.6200	+1.812%	4	450	-89.324%
2026-02-17	5.5200	5.5200	5.5200	5.5200	-6.122%	1	448	-89.130%
2026-02-13	5.9000	5.9000	5.8800	5.8800	+9.091%	4	446	-89.796%
2026-02-12	5.4300	5.4300	5.3900	5.3900	+13.953%	2	446	-88.868%
2026-02-10	4.6800	4.7300	4.6800	4.7300	-3.666%	4	446	-87.315%
2026-02-09	4.8900	4.9100	4.8400	4.9100	-7.183%	3	444	-87.780%
2026-02-06	5.4000	5.4100	5.2800	5.2900	-11.242%	12	442	-88.658%
2026-02-05	5.9600	5.9600	5.9600	5.9600	+14.176%	2	436	-89.933%
2026-02-04	5.1700	5.2200	5.1600	5.2200	+9.434%	6	436	-88.506%
2026-02-02	4.8000	4.8000	4.7700	4.7700	-14.363%	5	434	-87.421%
2026-01-29	5.5700	5.5700	5.5700	5.5700	+10.956%	1	432	-89.228%
2026-01-28	5.0200	5.0200	5.0200	5.0200	+3.719%	4	432	-88.048%
2026-01-27	4.8100	4.8400	4.8100	4.8400	-1.426%	4	436	-87.603%
2026-01-26	4.8600	4.9100	4.7900	4.9100	-1.996%	35	434	-87.780%
2026-01-23	5.0100	5.0100	5.0100	5.0100	-10.054%	1	418	-88.024%
2026-01-21	5.5600	5.5700	5.5600	5.5700	-9.578%	2	419	-89.228%
2026-01-20	6.1600	6.1600	6.1600	6.1600	+12.204%	1	419	-90.260%
2026-01-14	5.3200	5.4900	5.2800	5.4900	+17.308%	22	419	-89.071%
2026-01-12	4.6800	4.6800	4.6800	4.6800	+1.299%	1	422	-87.179%
2026-01-09	4.8500	4.8500	4.6200	4.6200	-7.415%	5	421	-87.013%
2026-01-07	4.9900	4.9900	4.9900	4.9900	-2.157%	2	419	-87.976%
2026-01-06	5.1500	5.2500	5.1000	5.1000	-3.592%	16	418	-88.235%
2026-01-05	5.2000	5.2900	5.2000	5.2900	-5.872%	4	410	-88.658%
2026-01-02	5.5200	5.6200	5.5200	5.6200	+0.898%	3	410	-89.324%
2025-12-31	5.6200	5.6400	5.5700	5.5700	+1.273%	294	261	-89.228%
2025-12-30	5.4900	5.5700	5.4400	5.5000	-4.014%	170	261	-89.091%
2025-12-26	5.7600	5.8300	5.7200	5.7300	-1.036%	11	176	-89.529%
2025-12-24	5.7300	5.7900	5.7300	5.7900	+1.579%	6	168	-89.637%
2025-12-22	5.7800	5.7900	5.7000	5.7000	-8.360%	10	168	-89.474%
2025-12-19	6.3000	6.3000	6.2200	6.2200	-6.466%	21	166	-90.354%
2025-12-18	6.9200	6.9200	6.6500	6.6500	-7.767%	3	158	-90.977%
2025-12-17	7.2000	7.2300	7.1800	7.2100	+3.000%	6	158	-91.678%
2025-12-16	7.1200	7.3200	7.0000	7.0000	-2.371%	19	157	-91.429%
2025-12-15	6.8000	7.2100	6.8000	7.1700	+2.869%	24	155	-91.632%
2025-12-12	6.9700	6.9700	6.9700	6.9700	+4.030%	1	150	-91.392%
2025-12-11	7.0600	7.1200	6.7000	6.7000	-6.944%	12	150	-91.045%
2025-12-09	7.3700	7.3900	7.2000	7.2000	-4.255%	23	147	-91.667%
2025-12-08	7.3000	7.5200	7.2800	7.5200	+3.439%	10	156	-92.021%
2025-12-05	7.5000	7.5300	7.2700	7.2700	-2.807%	6	150	-91.747%
2025-12-04	7.6600	7.6600	7.4800	7.4800	-0.796%	6	147	-91.979%
2025-12-03	7.6000	7.7400	7.5400	7.5400	-3.949%	142	144	-92.042%
2025-12-02	7.9100	7.9100	7.8400	7.8500	+0.255%	5	73	-92.357%
2025-12-01	7.8900	7.8900	7.7300	7.8300	-21.622%	10	70	-92.337%
2025-11-18	9.9900	9.9900	9.9900	9.9900	+14.828%	1	65	-93.994%
2025-11-13	8.7900	8.7900	8.7000	8.7000	+5.583%	2	65	-93.103%
2025-11-12	8.2400	8.2400	8.2400	8.2400	-11.207%	1	65	-92.718%
2025-11-07	9.4000	9.4100	9.2800	9.2800	+6.057%	69	64	-93.534%
2025-11-06	8.5700	8.7500	8.5700	8.7500	-1.906%	4	34	-93.143%
2025-11-04	8.9200	8.9200	8.9200	8.9200	+7.212%	1	32	-93.274%
2025-10-31	8.1200	8.3200	8.1200	8.3200	+5.987%	2	32	-92.788%
2025-10-30	8.1100	8.1100	7.8500	7.8500	+1.290%	4	31	-92.357%
2025-10-29	7.8000	7.8000	7.7500	7.7500	-1.774%	2	29	-92.258%
2025-10-28	7.7400	7.9600	7.7400	7.8900	-0.253%	6	33	-92.395%
2025-10-27	7.8200	7.9100	7.8200	7.9100	-4.813%	4	29	-92.415%
2025-10-24	8.0700	8.3100	8.0700	8.3100	-4.811%	10	29	-92.780%
2025-10-21	8.7700	8.8200	8.7300	8.7300	-4.798%	10	25	-93.127%
2025-10-20	8.9300	9.1700	8.9300	9.1700	-16.485%	6	20	-93.457%
2025-10-17	10.6600	10.9800	10.6600	10.9800	+13.547%	12	20	-94.536%
2025-10-16	9.6700	9.6700	9.6700	9.6700	+2.982%	1	9	-93.795%
2025-10-13	8.9500	9.3900	8.9500	9.3900	+7.931%	3	9	-93.610%
2025-10-09	8.7000	8.7000	8.7000	8.7000	+1.163%	1	9	-93.103%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+0.233%	2	8	-93.023%
2025-09-30	8.5800	8.5800	8.5800	8.5800	-6.739%	1	6	-93.007%
2025-09-25	9.2000	9.2000	9.2000	9.2000	0.000%	2	5	-93.478%
2025-09-24	9.2000	9.2000	9.2000	9.2000	+2.222%	1	3	-93.478%
2025-09-22	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	-93.333%

.dark-mode .X6mJ8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6mJ8n{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P2200SPX Oct 16 2026 2200.00 Put (SPX261016P02200000)option OPRA

SPX20261016P2200
SPX Oct 16 2026 2200.00 Put (SPX261016P02200000)
option OPRA