Dark

SPX20261016P3000
SPX Oct 16 2026 3000.00 Put (SPX261016P03000000)
option OPRA

EOD

Jul 6, 2026

1.53-17.297%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.5200	1.5300	1.5200	1.5300	-17.297%	4	4,628	0.000%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-23.554%	2	4,626	-17.297%
2026-06-18	2.4300	2.4300	2.4200	2.4200	+2.979%	104	4,477	-36.777%
2026-06-15	2.4000	2.4000	2.3500	2.3500	-42.683%	23	4,477	-34.894%
2026-06-11	3.8900	4.1000	3.8900	4.1000	+11.717%	8	4,477	-62.683%
2026-06-10	3.6700	3.6700	3.6700	3.6700	+16.508%	4	4,480	-58.311%
2026-06-08	3.1800	3.2400	3.1000	3.1500	-6.805%	4	4,475	-51.429%
2026-06-05	3.0000	3.3800	3.0000	3.3800	+10.820%	5	4,473	-54.734%
2026-05-29	3.2500	3.2500	3.0500	3.0500	-7.576%	2,655	4,469	-49.836%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-12.000%	2	1,816	-53.636%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-5.303%	2	1,814	-59.200%
2026-05-22	4.0400	4.0400	3.9600	3.9600	-13.158%	4	1,812	-61.364%
2026-05-21	4.5900	4.5900	4.5600	4.5600	-0.437%	2	1,809	-66.447%
2026-05-20	4.5800	4.5800	4.5800	4.5800	-6.531%	1	1,809	-66.594%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-6.130%	2	1,820	-68.776%
2026-05-18	5.2000	5.3000	5.1000	5.2200	+2.353%	71	1,820	-70.690%
2026-05-14	5.1000	5.1000	5.1000	5.1000	0.000%	114	1,820	-70.000%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-3.774%	104	1,774	-70.000%
2026-05-12	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,774	-71.132%
2026-05-11	5.2700	5.3000	5.2700	5.3000	+1.923%	7	1,774	-71.132%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-10.806%	1	1,665	-70.577%
2026-05-05	5.8400	5.8400	5.8300	5.8300	-6.571%	4	1,665	-73.756%
2026-05-04	5.8000	6.2400	5.8000	6.2400	+6.485%	4	1,665	-75.481%
2026-05-01	5.7800	5.8800	5.7800	5.8600	-5.484%	18	1,660	-73.891%
2026-04-30	6.4000	6.4000	6.2000	6.2000	-6.061%	4	1,660	-75.323%
2026-04-29	6.1300	6.6000	6.1300	6.6000	-2.222%	4	1,656	-76.818%
2026-04-28	6.7500	6.7500	6.7500	6.7500	-1.171%	1	1,654	-77.333%
2026-04-27	6.8300	6.8300	6.8300	6.8300	-2.568%	18	1,686	-77.599%
2026-04-24	6.9300	7.0100	6.9300	7.0100	-5.398%	6	1,686	-78.174%
2026-04-23	7.3500	7.4700	7.3500	7.4100	+2.348%	4	1,686	-79.352%
2026-04-22	7.2100	7.2400	7.2100	7.2400	-7.771%	2	1,687	-78.867%
2026-04-21	7.2400	7.8500	7.2400	7.8500	+4.806%	16	1,691	-80.510%
2026-04-20	7.6600	7.6900	7.4000	7.4900	+3.596%	486	1,691	-79.573%
2026-04-17	7.2000	7.3200	7.1300	7.2300	-10.075%	16	1,627	-78.838%
2026-04-16	7.8800	8.0700	7.8800	8.0400	+2.945%	6	1,625	-80.970%
2026-04-15	7.6400	7.8100	7.6400	7.8100	-2.253%	6	1,625	-80.410%
2026-04-14	7.8900	7.9900	7.8000	7.9900	-7.093%	49	1,626	-80.851%
2026-04-13	8.5000	8.6000	8.5000	8.6000	-7.527%	200	1,581	-82.209%
2026-04-10	9.0000	9.4700	8.8800	9.3000	+1.087%	25	1,699	-83.548%
2026-04-09	9.9700	9.9700	9.2000	9.2000	-12.464%	15	1,680	-83.370%
2026-04-08	9.9400	10.5100	9.9400	10.5100	-23.397%	122	1,676	-85.442%
2026-04-07	13.1600	13.8300	13.1400	13.7200	+10.645%	92	1,703	-88.848%
2026-04-06	12.7100	12.7100	12.4000	12.4000	-6.061%	12	1,694	-87.661%
2026-04-02	13.4400	13.4400	13.1000	13.2000	-1.639%	20	1,684	-88.409%
2026-04-01	12.7000	13.4200	12.7000	13.4200	-17.820%	13	1,684	-88.599%
2026-03-31	16.3400	16.3400	16.3300	16.3300	-11.730%	2	1,685	-90.631%
2026-03-30	17.4900	18.6000	17.0200	18.5000	-2.632%	15	1,684	-91.730%
2026-03-27	17.7000	19.0400	17.7000	19.0000	+13.772%	55	1,675	-91.947%
2026-03-26	15.4500	16.7000	15.1300	16.7000	+12.991%	25	1,648	-90.838%
2026-03-25	14.6400	14.7800	14.4500	14.7800	+1.931%	7	1,644	-89.648%
2026-03-24	15.5000	15.6100	14.5000	14.5000	-0.344%	15	1,642	-89.448%
2026-03-23	13.5600	14.6800	13.5400	14.5500	-14.962%	14	1,636	-89.485%
2026-03-20	15.0200	17.2100	14.9300	17.1100	+9.820%	17	1,634	-91.058%
2026-03-19	16.1000	16.1000	15.5700	15.5800	+3.867%	6	1,627	-90.180%
2026-03-18	14.0000	15.0000	14.0000	15.0000	+13.122%	8	1,626	-89.800%
2026-03-16	13.1600	13.2600	13.1500	13.2600	-16.604%	20	1,626	-88.462%
2026-03-13	16.2000	16.2000	15.9000	15.9000	+10.417%	200	1,629	-90.377%
2026-03-10	14.5400	14.8000	13.0000	14.4000	-20.000%	364	1,429	-89.375%
2026-03-09	18.0700	18.2500	17.9400	18.0000	+28.205%	82	1,066	-91.500%
2026-03-03	15.7500	15.7500	14.0100	14.0400	+14.988%	6	1,039	-89.103%
2026-02-27	12.1000	12.2400	12.0000	12.2100	-1.612%	202	1,037	-87.469%
2026-02-23	12.1400	12.4100	12.1400	12.4100	+7.913%	8	840	-87.671%
2026-02-20	11.5000	11.5000	11.5000	11.5000	-10.156%	1	836	-86.696%
2026-02-19	12.7800	12.8000	12.7000	12.8000	+7.203%	56	836	-88.047%
2026-02-18	11.9400	11.9400	11.9400	11.9400	-9.614%	3	823	-87.186%
2026-02-13	13.1500	13.2100	13.1500	13.2100	+8.279%	2	826	-88.418%
2026-02-12	12.2000	12.2000	12.2000	12.2000	+8.929%	450	826	-87.459%
2026-02-10	11.0800	11.2000	11.0400	11.2000	+3.704%	10	483	-86.339%
2026-02-09	11.0400	11.0500	10.8000	10.8000	-19.222%	10	479	-85.833%
2026-02-05	13.3700	13.3700	13.3700	13.3700	+13.401%	1	479	-88.556%
2026-02-04	11.7900	11.7900	11.7900	11.7900	+9.167%	1	479	-87.023%
2026-02-02	10.7000	10.9000	10.7000	10.8000	-10.373%	362	478	-85.833%
2026-01-29	12.0500	12.0500	12.0500	12.0500	+3.522%	2	247	-87.303%
2026-01-28	11.4000	11.6400	11.4000	11.6400	+3.929%	8	246	-86.856%
2026-01-26	11.1000	11.3100	11.1000	11.2000	-1.840%	104	250	-86.339%
2026-01-23	11.4100	11.4100	11.4100	11.4100	+0.088%	1	250	-86.591%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-8.065%	2	251	-86.579%
2026-01-21	12.3000	12.4000	12.3000	12.4000	-0.721%	2	251	-87.661%
2026-01-14	12.2400	12.5600	12.2100	12.4900	+13.442%	4	251	-87.750%
2026-01-13	11.1400	11.1500	11.0100	11.0100	+1.475%	12	251	-86.104%
2026-01-12	10.9700	10.9700	10.8500	10.8500	+2.844%	5	255	-85.899%
2026-01-09	10.9600	10.9600	10.5500	10.5500	-6.222%	134	252	-85.498%
2026-01-07	11.3500	11.3500	11.2500	11.2500	-7.787%	7	188	-86.400%
2026-01-02	12.2000	12.2000	12.2000	12.2000	-0.570%	2	184	-87.459%
2025-12-31	12.3900	12.3900	12.2700	12.2700	+2.678%	148	181	-87.531%
2025-12-30	12.0000	12.1000	11.9100	11.9500	-4.476%	86	181	-87.197%
2025-12-22	12.6100	12.6300	12.5100	12.5100	-17.480%	12	137	-87.770%
2025-12-17	15.3400	15.3400	15.1600	15.1600	+0.132%	2	131	-89.908%
2025-12-15	15.1700	15.2200	15.1400	15.1400	+3.486%	5	142	-89.894%
2025-12-12	14.6300	14.6300	14.6300	14.6300	-6.458%	1	137	-89.542%
2025-12-08	15.1400	15.6400	15.1400	15.6400	-4.049%	5	138	-90.217%
2025-12-02	16.3000	16.3000	16.3000	16.3000	+1.558%	1	135	-90.613%
2025-12-01	16.0800	16.0800	16.0500	16.0500	-24.648%	2	134	-90.467%
2025-11-21	21.3000	21.3000	21.3000	21.3000	+7.521%	63	132	-92.817%
2025-11-18	20.6000	20.6000	19.7400	19.8100	+7.663%	12	69	-92.277%
2025-11-14	18.3800	18.4000	18.3800	18.4000	+9.394%	2	69	-91.685%
2025-11-12	16.7800	16.8200	16.7800	16.8200	-15.179%	2	68	-90.904%
2025-11-07	19.8900	19.8900	19.8100	19.8300	+18.671%	34	67	-92.284%
2025-11-05	16.7500	16.7900	16.5400	16.7100	-6.596%	68	50	-90.844%
2025-11-04	17.9600	18.0400	17.8900	17.8900	+5.359%	6	26	-91.448%
2025-11-03	17.3700	17.3900	16.9400	16.9800	+0.059%	6	23	-90.989%
2025-10-31	16.5200	17.7400	16.5200	16.9700	-0.876%	24	23	-90.984%
2025-10-30	17.0400	17.1700	16.9700	17.1200	-3.766%	8	14	-91.063%
2025-10-23	17.8200	17.8200	17.7900	17.7900	-16.440%	2	12	-91.400%
2025-10-17	21.6400	21.6400	21.2900	21.2900	+0.188%	97	13	-92.814%
2025-10-16	19.9700	21.2500	19.9300	21.2500	+9.706%	10	97	-92.800%
2025-10-15	19.3700	19.3700	19.3700	19.3700	+1.947%	2	98	-92.101%
2025-10-13	18.9000	19.0000	18.9000	19.0000	+4.281%	2	98	-91.947%
2025-10-09	18.2200	18.2200	18.2200	18.2200	-2.982%	3	97	-91.603%
2025-09-25	18.7100	18.7800	18.7100	18.7800	+2.399%	88	97	-91.853%
2025-09-19	18.3300	18.3400	18.3300	18.3400	0.000%	9	9	-91.658%

.dark-mode .MGhP9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGhP9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P3000SPX Oct 16 2026 3000.00 Put (SPX261016P03000000)option OPRA

SPX20261016P3000
SPX Oct 16 2026 3000.00 Put (SPX261016P03000000)
option OPRA