Dark

SPX20261016P3200
SPX Oct 16 2026 3200.00 Put (SPX261016P03200000)
option OPRA

EOD

Jul 7, 2026

1.900.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.9200	1.9200	1.9000	1.9000	0.000%	5	2,304	0.000%
2026-07-06	1.9700	2.0000	1.9000	1.9000	-14.414%	11	2,304	0.000%
2026-07-02	2.1000	2.2200	2.0000	2.2200	+5.213%	19	2,275	-14.414%
2026-07-01	2.1400	2.1400	2.1100	2.1100	-4.091%	2	2,275	-9.953%
2026-06-30	2.3700	2.3700	2.2000	2.2000	-10.204%	4	2,275	-13.636%
2026-06-29	2.6400	2.6400	2.4500	2.4500	-16.667%	16	2,273	-22.449%
2026-06-26	3.0200	3.0200	2.9100	2.9400	-1.010%	10	2,269	-35.374%
2026-06-25	2.9700	2.9700	2.9700	2.9700	-7.188%	176	2,269	-36.027%
2026-06-24	3.2500	3.2500	3.2000	3.2000	0.000%	2	2,130	-40.625%
2026-06-23	3.1500	3.2000	3.1500	3.2000	+16.364%	5	2,130	-40.625%
2026-06-22	2.7000	2.7500	2.7000	2.7500	-10.423%	4	2,129	-30.909%
2026-06-18	3.0500	3.0700	2.9400	3.0700	-9.440%	172	2,186	-38.111%
2026-06-17	2.8700	3.3900	2.8500	3.3900	+18.947%	32	2,186	-43.953%
2026-06-16	2.7500	2.8500	2.7500	2.8500	+1.786%	102	2,186	-33.333%
2026-06-15	2.8800	2.8800	2.8000	2.8000	-24.731%	6	2,182	-32.143%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-25.600%	4	2,182	-48.925%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+11.111%	2	2,182	-62.000%
2026-06-09	4.8000	4.8000	4.5000	4.5000	0.000%	4	2,182	-57.778%
2026-06-05	3.5000	4.5000	3.5000	4.5000	+15.385%	11	2,182	-57.778%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+0.775%	2	2,175	-51.282%
2026-06-01	3.8700	3.8700	3.8700	3.8700	+3.200%	4	2,175	-50.904%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1,142	2,177	-49.333%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-11.111%	3	1,035	-52.500%
2026-05-27	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,032	-57.778%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-6.250%	2	1,032	-57.778%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-11.111%	2	1,032	-60.417%
2026-05-21	5.6000	5.6800	5.3900	5.4000	-11.475%	588	1,032	-64.815%
2026-05-18	6.2000	6.2000	6.1000	6.1000	-4.688%	78	1,032	-68.852%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+4.918%	1	743	-70.313%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-1.613%	7	714	-68.852%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-0.958%	4	707	-69.355%
2026-05-11	6.3600	6.4000	6.2600	6.2600	+0.968%	6	707	-69.649%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-10.275%	2	704	-69.355%
2026-05-05	6.9800	6.9800	6.8700	6.9100	-6.873%	280	704	-72.504%
2026-05-04	6.7700	7.4200	6.7700	7.4200	+5.849%	18	629	-74.394%
2026-05-01	6.9700	7.0500	6.8600	7.0100	-7.152%	61	640	-72.896%
2026-04-29	7.7100	7.7100	7.5500	7.5500	-5.507%	6	640	-74.834%
2026-04-28	7.9900	8.0200	7.9900	7.9900	-1.358%	4	641	-76.220%
2026-04-27	8.0600	8.1000	8.0600	8.1000	-3.571%	40	640	-76.543%
2026-04-23	8.3000	8.4000	8.2000	8.4000	-2.098%	203	628	-77.381%
2026-04-22	8.5600	8.6300	8.4700	8.5800	-4.134%	196	426	-77.855%
2026-04-21	8.9300	8.9500	8.9300	8.9500	+2.052%	16	428	-78.771%
2026-04-20	8.6100	8.7700	8.6100	8.7700	+1.977%	188	428	-78.335%
2026-04-17	8.5800	8.6000	8.5500	8.6000	-7.527%	21	501	-77.907%
2026-04-16	9.3000	9.3000	9.3000	9.3000	+0.758%	2	512	-79.570%
2026-04-15	9.1400	9.2300	9.1400	9.2300	-0.753%	2	512	-79.415%
2026-04-14	9.2800	9.3100	9.2800	9.3000	-9.621%	43	512	-79.570%
2026-04-13	10.3300	10.3900	10.2600	10.2900	-5.596%	104	493	-81.535%
2026-04-09	11.6400	11.6400	10.9000	10.9000	-7.627%	11	505	-82.569%
2026-04-08	11.6900	11.8000	11.6900	11.8000	-25.786%	104	498	-83.898%
2026-04-07	15.9700	15.9800	15.9000	15.9000	+1.923%	22	498	-88.050%
2026-04-02	15.5000	15.6800	15.4000	15.6000	-9.197%	20	478	-87.821%
2026-03-31	18.5200	18.5200	17.1800	17.1800	-21.731%	6	478	-88.941%
2026-03-30	20.5700	22.0000	20.3500	21.9500	+0.688%	54	479	-91.344%
2026-03-27	21.2100	21.8000	20.8100	21.8000	+11.509%	54	454	-91.284%
2026-03-26	17.6000	19.5500	17.6000	19.5500	+11.080%	21	433	-90.281%
2026-03-25	17.2500	17.6000	17.2500	17.6000	-3.825%	5	442	-89.205%
2026-03-24	18.3000	18.6000	17.8200	18.3000	+6.087%	135	442	-89.617%
2026-03-23	16.0700	17.4600	16.0400	17.2500	-5.789%	4	357	-88.986%
2026-03-20	18.8000	18.8000	18.2500	18.3100	+1.272%	49	359	-89.623%
2026-03-19	20.1000	20.1000	18.0800	18.0800	+1.006%	36	336	-89.491%
2026-03-18	16.6000	17.9000	16.6000	17.9000	0.000%	129	333	-89.385%
2026-03-12	18.4000	18.4600	17.9000	17.9000	+3.468%	13	276	-89.385%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-16.182%	2	276	-89.017%
2026-03-09	21.1100	21.2700	20.5900	20.6400	+14.667%	28	275	-90.795%
2026-03-06	18.2500	18.2500	18.0000	18.0000	+6.825%	2	274	-89.444%
2026-03-05	16.7700	16.8500	16.7700	16.8500	+0.838%	2	273	-88.724%
2026-03-03	16.7400	16.7400	16.7100	16.7100	+23.778%	2	273	-88.630%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-8.784%	1	274	-85.926%
2026-02-23	14.5700	14.8000	14.5700	14.8000	-1.987%	40	274	-87.162%
2026-02-19	15.1000	15.1000	15.1000	15.1000	+5.891%	2	245	-87.417%
2026-02-18	14.2600	14.2600	14.2600	14.2600	+0.423%	3	245	-86.676%
2026-02-17	15.7500	15.7900	14.2000	14.2000	-5.333%	149	245	-86.620%
2026-02-12	15.0700	15.0700	15.0000	15.0000	+11.857%	4	213	-87.333%
2026-02-11	13.4300	13.4300	13.4100	13.4100	-1.033%	4	213	-85.831%
2026-02-09	13.5000	13.5500	13.5000	13.5500	-6.228%	2	211	-85.978%
2026-02-06	14.5000	14.5000	14.4500	14.4500	-4.431%	2	211	-86.851%
2026-02-05	15.3500	15.3500	15.0800	15.1200	+0.733%	6	211	-87.434%
2026-02-04	13.7500	15.0100	13.7500	15.0100	+13.283%	4	211	-87.342%
2026-02-03	13.2500	13.2500	13.2500	13.2500	-1.852%	2	211	-85.660%
2026-02-02	13.5000	13.5000	13.4500	13.5000	-2.878%	17	211	-85.926%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-4.795%	2	196	-86.331%
2026-01-29	14.6000	14.6000	14.6000	14.6000	+3.546%	2	196	-86.986%
2026-01-28	13.6500	14.1000	13.6500	14.1000	+5.381%	318	196	-86.525%
2026-01-27	13.3800	13.3800	13.3800	13.3800	-0.224%	4	59	-85.800%
2026-01-26	13.2700	13.4100	13.2700	13.4100	-8.151%	8	58	-85.831%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+7.749%	15	54	-86.986%
2026-01-13	13.3900	13.5500	13.2000	13.5500	+3.356%	36	42	-85.978%
2026-01-12	13.0800	13.1600	13.0800	13.1100	-1.206%	8	40	-85.507%
2026-01-09	13.2400	13.2700	13.2400	13.2700	-3.771%	2	38	-85.682%
2026-01-06	13.7800	13.7900	13.7800	13.7900	-5.935%	4	38	-86.222%
2025-12-31	14.6600	14.6600	14.6600	14.6600	+3.751%	4	34	-87.040%
2025-12-30	14.1300	14.1300	14.1300	14.1300	-4.203%	4	34	-86.553%
2025-12-24	14.7200	14.7500	14.7200	14.7500	+0.545%	2	32	-87.119%
2025-12-23	14.6300	14.7100	14.6300	14.6700	-1.079%	30	32	-87.048%
2025-12-22	14.8100	14.8300	14.8100	14.8300	-14.524%	2	17	-87.188%
2025-12-16	17.3100	17.3500	17.3100	17.3500	-1.196%	2	16	-89.049%
2025-12-12	17.4200	17.5600	17.4200	17.5600	-12.419%	2	16	-89.180%
2025-11-05	19.9800	20.0500	19.9800	20.0500	-4.796%	2	16	-90.524%
2025-11-04	21.0300	21.0600	21.0300	21.0600	+3.846%	2	15	-90.978%
2025-11-03	20.3300	20.3600	20.2600	20.2800	+1.147%	6	12	-90.631%
2025-10-31	20.3100	20.3700	20.0000	20.0500	+2.140%	6	12	-90.524%
2025-10-30	19.5800	19.6300	19.5800	19.6300	+3.261%	4	10	-90.321%
2025-10-28	19.1300	19.1300	19.0100	19.0100	-13.669%	12	9	-90.005%
2025-10-20	22.0700	22.0700	22.0200	22.0200	-12.166%	4	3	-91.371%
2025-10-17	25.0200	25.0700	25.0200	25.0700	+11.027%	2	1	-92.421%
2025-09-24	22.3300	22.5800	22.3300	22.5800	0.000%	2	0	-91.585%

.dark-mode .Y5Cgp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5Cgp9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P3200SPX Oct 16 2026 3200.00 Put (SPX261016P03200000)option OPRA

SPX20261016P3200
SPX Oct 16 2026 3200.00 Put (SPX261016P03200000)
option OPRA