Dark

SPX20261016P3800
SPX Oct 16 2026 3800.00 Put (SPX261016P03800000)
option OPRA

EOD

Jul 7, 2026

3.50+2.941%(+0.10)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.4000	3.5000	3.2000	3.5000	+2.941%	602	2,104	0.000%
2026-07-06	3.4000	3.5000	3.3000	3.4000	-15.000%	794	2,426	+2.941%
2026-06-30	4.3600	4.3600	4.0000	4.0000	-11.111%	9	1,648	-12.500%
2026-06-29	4.5800	4.5800	4.5000	4.5000	-13.462%	8	1,648	-22.222%
2026-06-26	5.0000	5.2000	5.0000	5.2000	-10.345%	103	1,644	-32.692%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+7.807%	1	1,541	-39.655%
2026-06-18	5.4100	5.4100	5.3800	5.3800	+12.083%	2	1,540	-34.944%
2026-06-16	4.8500	4.9500	4.8000	4.8000	-2.041%	103	1,540	-27.083%
2026-06-15	5.0000	5.0000	4.9000	4.9000	-23.913%	115	1,539	-28.571%
2026-06-12	6.4900	6.4900	6.4400	6.4400	-8.000%	2	1,539	-45.652%
2026-06-11	8.0000	8.0000	6.9000	7.0000	-16.667%	613	1,539	-50.000%
2026-06-10	8.2000	8.4000	7.9000	8.4000	+16.667%	619	1,070	-58.333%
2026-06-09	7.2000	7.2000	7.2000	7.2000	-14.591%	1	500	-51.389%
2026-06-05	7.6100	8.4300	7.6100	8.4300	+25.821%	2	500	-58.482%
2026-06-03	6.7000	6.7000	6.7000	6.7000	+0.904%	2	502	-47.761%
2026-05-28	6.8000	6.8000	6.6400	6.6400	-7.778%	103	500	-47.289%
2026-05-27	7.4800	7.4900	7.2000	7.2000	-5.263%	14	400	-51.389%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-8.434%	40	394	-53.947%
2026-05-21	9.0500	9.1000	8.3000	8.3000	-16.162%	14	388	-57.831%
2026-05-18	9.9000	10.0000	9.9000	9.9000	-1.980%	55	388	-64.646%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+3.061%	4	396	-65.347%
2026-05-14	9.8000	9.8000	9.8000	9.8000	-2.970%	9	369	-64.286%
2026-05-11	10.1000	10.1000	10.1000	10.1000	-11.170%	2	369	-65.347%
2026-05-05	11.0900	11.4400	11.0200	11.3700	-5.329%	17	369	-69.217%
2026-05-04	10.9900	12.0100	10.9900	12.0100	+2.039%	14	367	-70.858%
2026-04-30	12.0000	12.0000	11.7700	11.7700	-8.119%	8	366	-70.263%
2026-04-29	12.4200	12.8100	12.4200	12.8100	-0.775%	45	358	-72.678%
2026-04-27	13.2000	13.2000	12.9100	12.9100	-7.786%	22	327	-72.889%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-2.575%	3	319	-75.000%
2026-04-20	14.0600	14.3800	14.0300	14.3700	+5.275%	134	319	-75.644%
2026-04-17	13.6200	13.6500	13.6200	13.6500	-7.770%	4	301	-74.359%
2026-04-16	15.2100	15.2500	14.8000	14.8000	-2.246%	20	299	-76.351%
2026-04-15	15.1200	15.1400	14.8000	15.1400	-0.395%	23	310	-76.882%
2026-04-14	15.0000	15.2000	14.9900	15.2000	-10.059%	35	311	-76.974%
2026-04-10	16.9000	16.9000	16.9000	16.9000	-3.594%	1	292	-79.290%
2026-04-09	18.6300	18.6300	17.5000	17.5300	-5.753%	8	294	-80.034%
2026-04-08	19.6100	19.8100	18.6000	18.6000	-23.109%	149	293	-81.183%
2026-04-07	24.4000	24.7200	24.1900	24.1900	-2.065%	28	241	-85.531%
2026-04-02	24.7000	24.7000	24.7000	24.7000	-1.002%	3	242	-85.830%
2026-04-01	24.9200	24.9500	24.9200	24.9500	-11.399%	2	242	-85.972%
2026-03-31	29.7900	29.7900	28.1300	28.1600	-19.612%	10	243	-87.571%
2026-03-30	33.3500	35.4400	32.5600	35.0300	-1.490%	40	245	-90.009%
2026-03-27	33.7200	35.5600	32.6200	35.5600	+13.683%	105	242	-90.157%
2026-03-26	30.6200	31.2800	30.6200	31.2800	+14.161%	8	270	-88.811%
2026-03-25	27.3200	28.0400	27.2900	27.4000	-5.190%	8	272	-87.226%
2026-03-24	29.2000	29.2000	28.9000	28.9000	+6.642%	6	272	-87.889%
2026-03-23	26.5000	27.8900	26.5000	27.1000	-7.033%	20	268	-87.085%
2026-03-20	29.1200	29.1500	29.1200	29.1500	+0.795%	2	281	-87.993%
2026-03-19	30.1900	30.4600	28.9200	28.9200	+1.831%	52	282	-87.898%
2026-03-18	25.9000	28.4000	25.9000	28.4000	+6.807%	34	283	-87.676%
2026-03-16	26.2700	26.5900	26.2700	26.5900	-10.562%	2	264	-86.837%
2026-03-13	29.7600	29.7600	29.7300	29.7300	+3.481%	4	263	-88.227%
2026-03-12	28.7300	28.7300	28.7300	28.7300	+2.975%	4	265	-87.818%
2026-03-11	27.9500	27.9500	27.8600	27.9000	+6.815%	52	265	-87.455%
2026-03-10	26.1200	26.1200	26.1200	26.1200	-20.752%	10	265	-86.600%
2026-03-09	33.1000	33.1000	32.9600	32.9600	+12.684%	2	266	-89.381%
2026-03-06	28.9200	29.2500	28.9200	29.2500	+9.223%	2	266	-88.034%
2026-03-05	26.6200	26.7800	26.6100	26.7800	-7.464%	10	265	-86.931%
2026-03-03	27.9200	29.2800	27.8900	28.9400	+26.376%	46	262	-87.906%
2026-03-02	24.8400	24.8400	22.8700	22.9000	-2.220%	266	261	-84.716%
2026-02-27	23.3700	23.4200	23.3700	23.4200	+1.826%	4	216	-85.056%
2026-02-26	23.0000	23.0000	23.0000	23.0000	+4.736%	2	218	-84.783%
2026-02-25	22.0100	22.0400	21.9600	21.9600	-2.832%	6	216	-84.062%
2026-02-24	22.6400	22.6400	22.6000	22.6000	-5.320%	80	216	-84.513%
2026-02-23	23.8600	23.8700	23.8600	23.8700	+3.333%	2	236	-85.337%
2026-02-20	22.8300	23.3000	22.8300	23.1000	+6.944%	6	237	-84.848%
2026-02-10	21.6000	21.6000	21.6000	21.6000	-0.139%	2	240	-83.796%
2026-02-09	21.7700	21.7700	21.6300	21.6300	-10.398%	4	240	-83.819%
2026-02-05	24.1400	24.1400	24.1400	24.1400	+8.203%	10	239	-85.501%
2026-01-30	22.3200	22.3200	22.3100	22.3100	+3.719%	2	233	-84.312%
2026-01-27	21.5100	21.5100	21.5100	21.5100	-10.747%	2	233	-83.728%
2026-01-21	24.1000	24.1000	24.1000	24.1000	-1.793%	1	233	-85.477%
2026-01-20	24.5400	24.5400	24.5400	24.5400	+10.740%	4	233	-85.738%
2026-01-16	22.1200	22.1600	22.0700	22.1600	+1.419%	20	221	-84.206%
2026-01-13	21.5800	21.8800	21.3200	21.8500	+4.696%	18	221	-83.982%
2026-01-09	21.7300	21.7300	20.8200	20.8700	-5.779%	78	220	-83.230%
2026-01-06	22.1500	22.1500	22.1500	22.1500	-4.443%	40	181	-84.199%
2025-12-31	23.1700	23.1800	23.1700	23.1800	+3.206%	4	141	-84.901%
2025-12-30	22.4600	22.4600	22.4600	22.4600	-1.921%	2	141	-84.417%
2025-12-29	22.9000	22.9000	22.9000	22.9000	-1.759%	80	140	-84.716%
2025-12-24	23.3200	23.3200	23.3100	23.3100	-0.086%	4	58	-84.985%
2025-12-23	23.3100	23.3300	23.3100	23.3300	-0.427%	4	58	-84.998%
2025-12-22	23.4200	23.4600	23.4000	23.4300	-18.077%	6	56	-85.062%
2025-12-17	28.6200	28.6200	28.6000	28.6000	+5.031%	2	54	-87.762%
2025-12-12	27.0200	27.2300	27.0200	27.2300	+2.176%	4	54	-87.147%
2025-12-11	26.6000	26.6500	26.6000	26.6500	-3.302%	2	52	-86.867%
2025-12-05	27.4700	27.5600	27.4700	27.5600	-5.939%	2	51	-87.300%
2025-12-01	29.6100	29.6500	29.3000	29.3000	-20.811%	10	51	-88.055%
2025-11-18	37.1200	37.1200	37.0000	37.0000	-0.431%	2	54	-90.541%
2025-11-14	37.3600	37.3600	37.1600	37.1600	+11.525%	2	54	-90.581%
2025-11-13	33.3400	33.3400	33.3200	33.3200	+5.711%	2	53	-89.496%
2025-11-12	31.5700	31.5700	31.5200	31.5200	-15.541%	2	52	-88.896%
2025-11-07	36.2300	37.3600	36.2300	37.3200	+8.143%	40	51	-90.622%
2025-11-06	34.5400	34.5400	34.5100	34.5100	+11.287%	2	37	-89.858%
2025-11-05	32.1300	32.3300	30.9600	31.0100	-3.845%	4	36	-88.713%
2025-11-03	32.0700	32.2500	31.9600	32.2500	+9.806%	54	9	-89.147%
2025-10-27	29.2300	29.3700	29.2300	29.3700	-4.828%	2	10	-88.083%
2025-10-24	30.8600	30.8600	30.8600	30.8600	-6.485%	2	10	-88.658%
2025-10-23	32.6800	33.0000	32.6800	33.0000	-1.049%	2	10	-89.394%
2025-10-21	33.3200	33.4200	33.2800	33.3500	-1.039%	6	11	-89.505%
2025-10-20	33.7000	33.7000	33.7000	33.7000	-10.657%	6	9	-89.614%
2025-10-17	40.1200	40.3500	37.7200	37.7200	-11.455%	4	9	-90.721%
2025-10-16	36.7700	42.6600	36.6700	42.6000	+19.899%	4	9	-91.784%
2025-10-13	35.5100	35.5300	35.5100	35.5300	+3.285%	2	9	-90.149%
2025-10-03	34.2000	34.4000	34.2000	34.4000	+4.910%	8	9	-89.826%
2025-10-01	33.3500	33.3500	32.7900	32.7900	+0.092%	5	6	-89.326%
2025-09-30	32.8400	32.8400	32.7600	32.7600	-2.355%	2	3	-89.316%
2025-09-22	33.4600	33.5500	33.4600	33.5500	0.000%	4	2	-89.568%

.dark-mode .SL2fSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SL2fSX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P3800SPX Oct 16 2026 3800.00 Put (SPX261016P03800000)option OPRA

SPX20261016P3800
SPX Oct 16 2026 3800.00 Put (SPX261016P03800000)
option OPRA