Dark

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

EOD

Sep 11, 2026

0.1500-11.765%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1500	0.1500	0.1500	0.1500	-11.765%	4	2,977	0.000%
2026-09-10	0.1700	0.1700	0.1700	0.1700	0.000%	3	2,978	-11.765%
2026-09-09	0.1700	0.1700	0.1700	0.1700	+13.333%	2	2,978	-11.765%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,978	0.000%
2026-09-04	0.1500	0.1500	0.1000	0.1000	-33.333%	32	2,991	+50.000%
2026-09-03	0.1700	0.1700	0.1500	0.1500	-11.765%	5	2,991	0.000%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-22.727%	1	2,988	-11.765%
2026-09-01	0.2200	0.2200	0.2200	0.2200	+10.000%	6	2,988	-31.818%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+17.647%	2	2,990	-25.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-15.000%	4	2,989	-11.765%
2026-08-27	0.2200	0.2200	0.2000	0.2000	-9.091%	6	2,988	-25.000%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,982	-31.818%
2026-08-25	0.3000	0.3000	0.2500	0.2500	-21.875%	2	2,982	-40.000%
2026-08-24	0.3200	0.3200	0.3200	0.3200	0.000%	2	2,982	-53.125%
2026-08-21	0.3200	0.3200	0.3000	0.3200	-13.514%	52	2,982	-53.125%
2026-08-18	0.3700	0.3700	0.3700	0.3700	0.000%	2	3,022	-59.459%
2026-08-14	0.3700	0.4000	0.3700	0.3700	-7.500%	18	3,022	-59.459%
2026-08-13	0.4000	0.4000	0.3700	0.4000	-6.977%	52	3,009	-62.500%
2026-08-12	0.4700	0.4700	0.4300	0.4300	-8.511%	7	2,959	-65.116%
2026-08-11	0.4700	0.4700	0.4700	0.4700	0.000%	6	2,953	-68.085%
2026-08-10	0.4700	0.4700	0.4700	0.4700	-9.615%	3	2,952	-68.085%
2026-08-07	0.5200	0.5200	0.5200	0.5200	-13.333%	6	2,952	-71.154%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,952	-75.000%
2026-08-05	0.6700	0.6700	0.6500	0.6500	-7.143%	41	2,952	-76.923%
2026-08-04	0.6700	0.8000	0.6700	0.7000	-9.091%	82	2,912	-78.571%
2026-08-03	0.7700	0.7700	0.7700	0.7700	-18.947%	1	2,834	-80.519%
2026-07-31	1.0500	1.0500	0.9500	0.9500	-17.391%	11	2,834	-84.211%
2026-07-30	1.2700	1.2700	1.1500	1.1500	-30.303%	101	2,832	-86.957%
2026-07-29	1.6500	1.6500	1.6500	1.6500	+16.197%	1	2,800	-90.909%
2026-07-28	1.4500	1.4500	1.4200	1.4200	-11.250%	2	2,800	-89.437%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-11.111%	2	2,799	-90.625%
2026-07-24	1.8000	1.8000	1.8000	1.8000	+24.138%	1	2,799	-91.667%
2026-07-22	1.4500	1.4500	1.4500	1.4500	0.000%	2	2,799	-89.655%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-11.585%	4	2,799	-89.655%
2026-07-20	1.6000	1.6400	1.6000	1.6400	+5.806%	1,003	2,798	-90.854%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+6.897%	2	2,230	-90.323%
2026-07-15	1.4700	1.4700	1.4500	1.4500	-10.494%	3	2,228	-89.655%
2026-07-14	1.6200	1.6200	1.6200	1.6200	-5.814%	176	2,227	-90.741%
2026-07-09	1.7200	1.7200	1.7200	1.7200	-24.229%	2	2,305	-91.279%
2026-07-08	2.2700	2.2700	2.2700	2.2700	+19.474%	1	2,305	-93.392%
2026-07-07	1.9200	1.9200	1.9000	1.9000	0.000%	5	2,304	-92.105%
2026-07-06	1.9700	2.0000	1.9000	1.9000	-14.414%	11	2,304	-92.105%
2026-07-02	2.1000	2.2200	2.0000	2.2200	+5.213%	19	2,275	-93.243%
2026-07-01	2.1400	2.1400	2.1100	2.1100	-4.091%	2	2,275	-92.891%
2026-06-30	2.3700	2.3700	2.2000	2.2000	-10.204%	4	2,275	-93.182%
2026-06-29	2.6400	2.6400	2.4500	2.4500	-16.667%	16	2,273	-93.878%
2026-06-26	3.0200	3.0200	2.9100	2.9400	-1.010%	10	2,269	-94.898%
2026-06-25	2.9700	2.9700	2.9700	2.9700	-7.188%	176	2,269	-94.949%
2026-06-24	3.2500	3.2500	3.2000	3.2000	0.000%	2	2,130	-95.313%
2026-06-23	3.1500	3.2000	3.1500	3.2000	+16.364%	5	2,130	-95.313%
2026-06-22	2.7000	2.7500	2.7000	2.7500	-10.423%	4	2,129	-94.545%
2026-06-18	3.0500	3.0700	2.9400	3.0700	-9.440%	172	2,186	-95.114%
2026-06-17	2.8700	3.3900	2.8500	3.3900	+18.947%	32	2,186	-95.575%
2026-06-16	2.7500	2.8500	2.7500	2.8500	+1.786%	102	2,186	-94.737%
2026-06-15	2.8800	2.8800	2.8000	2.8000	-24.731%	6	2,182	-94.643%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-25.600%	4	2,182	-95.968%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+11.111%	2	2,182	-97.000%
2026-06-09	4.8000	4.8000	4.5000	4.5000	0.000%	4	2,182	-96.667%
2026-06-05	3.5000	4.5000	3.5000	4.5000	+15.385%	11	2,182	-96.667%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+0.775%	2	2,175	-96.154%
2026-06-01	3.8700	3.8700	3.8700	3.8700	+3.200%	4	2,175	-96.124%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1,142	2,177	-96.000%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-11.111%	3	1,035	-96.250%
2026-05-27	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,032	-96.667%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-6.250%	2	1,032	-96.667%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-11.111%	2	1,032	-96.875%
2026-05-21	5.6000	5.6800	5.3900	5.4000	-11.475%	588	1,032	-97.222%
2026-05-18	6.2000	6.2000	6.1000	6.1000	-4.688%	78	1,032	-97.541%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+4.918%	1	743	-97.656%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-1.613%	7	714	-97.541%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-0.958%	4	707	-97.581%
2026-05-11	6.3600	6.4000	6.2600	6.2600	+0.968%	6	707	-97.604%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-10.275%	2	704	-97.581%
2026-05-05	6.9800	6.9800	6.8700	6.9100	-6.873%	280	704	-97.829%
2026-05-04	6.7700	7.4200	6.7700	7.4200	+5.849%	18	629	-97.978%
2026-05-01	6.9700	7.0500	6.8600	7.0100	-7.152%	61	640	-97.860%
2026-04-29	7.7100	7.7100	7.5500	7.5500	-5.507%	6	640	-98.013%
2026-04-28	7.9900	8.0200	7.9900	7.9900	-1.358%	4	641	-98.123%
2026-04-27	8.0600	8.1000	8.0600	8.1000	-3.571%	40	640	-98.148%
2026-04-23	8.3000	8.4000	8.2000	8.4000	-2.098%	203	628	-98.214%
2026-04-22	8.5600	8.6300	8.4700	8.5800	-4.134%	196	426	-98.252%
2026-04-21	8.9300	8.9500	8.9300	8.9500	+2.052%	16	428	-98.324%
2026-04-20	8.6100	8.7700	8.6100	8.7700	+1.977%	188	428	-98.290%
2026-04-17	8.5800	8.6000	8.5500	8.6000	-7.527%	21	501	-98.256%
2026-04-16	9.3000	9.3000	9.3000	9.3000	+0.758%	2	512	-98.387%
2026-04-15	9.1400	9.2300	9.1400	9.2300	-0.753%	2	512	-98.375%
2026-04-14	9.2800	9.3100	9.2800	9.3000	-9.621%	43	512	-98.387%
2026-04-13	10.3300	10.3900	10.2600	10.2900	-5.596%	104	493	-98.542%
2026-04-09	11.6400	11.6400	10.9000	10.9000	-7.627%	11	505	-98.624%
2026-04-08	11.6900	11.8000	11.6900	11.8000	-25.786%	104	498	-98.729%
2026-04-07	15.9700	15.9800	15.9000	15.9000	+1.923%	22	498	-99.057%
2026-04-02	15.5000	15.6800	15.4000	15.6000	-9.197%	20	478	-99.038%
2026-03-31	18.5200	18.5200	17.1800	17.1800	-21.731%	6	478	-99.127%
2026-03-30	20.5700	22.0000	20.3500	21.9500	+0.688%	54	479	-99.317%
2026-03-27	21.2100	21.8000	20.8100	21.8000	+11.509%	54	454	-99.312%
2026-03-26	17.6000	19.5500	17.6000	19.5500	+11.080%	21	433	-99.233%
2026-03-25	17.2500	17.6000	17.2500	17.6000	-3.825%	5	442	-99.148%
2026-03-24	18.3000	18.6000	17.8200	18.3000	+6.087%	135	442	-99.180%
2026-03-23	16.0700	17.4600	16.0400	17.2500	-5.789%	4	357	-99.130%
2026-03-20	18.8000	18.8000	18.2500	18.3100	+1.272%	49	359	-99.181%
2026-03-19	20.1000	20.1000	18.0800	18.0800	+1.006%	36	336	-99.170%
2026-03-18	16.6000	17.9000	16.6000	17.9000	0.000%	129	333	-99.162%
2026-03-12	18.4000	18.4600	17.9000	17.9000	+3.468%	13	276	-99.162%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-16.182%	2	276	-99.133%
2026-03-09	21.1100	21.2700	20.5900	20.6400	+14.667%	28	275	-99.273%
2026-03-06	18.2500	18.2500	18.0000	18.0000	+6.825%	2	274	-99.167%
2026-03-05	16.7700	16.8500	16.7700	16.8500	+0.838%	2	273	-99.110%
2026-03-03	16.7400	16.7400	16.7100	16.7100	+23.778%	2	273	-99.102%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-8.784%	1	274	-98.889%
2026-02-23	14.5700	14.8000	14.5700	14.8000	-1.987%	40	274	-98.986%
2026-02-19	15.1000	15.1000	15.1000	15.1000	+5.891%	2	245	-99.007%
2026-02-18	14.2600	14.2600	14.2600	14.2600	+0.423%	3	245	-98.948%
2026-02-17	15.7500	15.7900	14.2000	14.2000	-5.333%	149	245	-98.944%
2026-02-12	15.0700	15.0700	15.0000	15.0000	+11.857%	4	213	-99.000%
2026-02-11	13.4300	13.4300	13.4100	13.4100	-1.033%	4	213	-98.881%
2026-02-09	13.5000	13.5500	13.5000	13.5500	-6.228%	2	211	-98.893%
2026-02-06	14.5000	14.5000	14.4500	14.4500	-4.431%	2	211	-98.962%
2026-02-05	15.3500	15.3500	15.0800	15.1200	+0.733%	6	211	-99.008%
2026-02-04	13.7500	15.0100	13.7500	15.0100	+13.283%	4	211	-99.001%
2026-02-03	13.2500	13.2500	13.2500	13.2500	-1.852%	2	211	-98.868%
2026-02-02	13.5000	13.5000	13.4500	13.5000	-2.878%	17	211	-98.889%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-4.795%	2	196	-98.921%
2026-01-29	14.6000	14.6000	14.6000	14.6000	+3.546%	2	196	-98.973%
2026-01-28	13.6500	14.1000	13.6500	14.1000	+5.381%	318	196	-98.936%
2026-01-27	13.3800	13.3800	13.3800	13.3800	-0.224%	4	59	-98.879%
2026-01-26	13.2700	13.4100	13.2700	13.4100	-8.151%	8	58	-98.881%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+7.749%	15	54	-98.973%
2026-01-13	13.3900	13.5500	13.2000	13.5500	+3.356%	36	42	-98.893%
2026-01-12	13.0800	13.1600	13.0800	13.1100	-1.206%	8	40	-98.856%
2026-01-09	13.2400	13.2700	13.2400	13.2700	-3.771%	2	38	-98.870%
2026-01-06	13.7800	13.7900	13.7800	13.7900	-5.935%	4	38	-98.912%
2025-12-31	14.6600	14.6600	14.6600	14.6600	+3.751%	4	34	-98.977%
2025-12-30	14.1300	14.1300	14.1300	14.1300	-4.203%	4	34	-98.938%
2025-12-24	14.7200	14.7500	14.7200	14.7500	+0.545%	2	32	-98.983%
2025-12-23	14.6300	14.7100	14.6300	14.6700	-1.079%	30	32	-98.978%
2025-12-22	14.8100	14.8300	14.8100	14.8300	-14.524%	2	17	-98.989%
2025-12-16	17.3100	17.3500	17.3100	17.3500	-1.196%	2	16	-99.135%
2025-12-12	17.4200	17.5600	17.4200	17.5600	-12.419%	2	16	-99.146%
2025-11-05	19.9800	20.0500	19.9800	20.0500	-4.796%	2	16	-99.252%
2025-11-04	21.0300	21.0600	21.0300	21.0600	+3.846%	2	15	-99.288%
2025-11-03	20.3300	20.3600	20.2600	20.2800	+1.147%	6	12	-99.260%
2025-10-31	20.3100	20.3700	20.0000	20.0500	+2.140%	6	12	-99.252%
2025-10-30	19.5800	19.6300	19.5800	19.6300	+3.261%	4	10	-99.236%
2025-10-28	19.1300	19.1300	19.0100	19.0100	-13.669%	12	9	-99.211%
2025-10-20	22.0700	22.0700	22.0200	22.0200	-12.166%	4	3	-99.319%
2025-10-17	25.0200	25.0700	25.0200	25.0700	+11.027%	2	1	-99.402%
2025-09-24	22.3300	22.5800	22.3300	22.5800	0.000%	2	0	-99.336%

.dark-mode .kNLJqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNLJqK{ 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