Dark

SPX20261016P4000
SPX Oct 16 2026 4000.00 Put (SPX261016P04000000)
option OPRA

EOD

Jul 7, 2026

3.85-6.098%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.9000	3.9000	3.8500	3.8500	-6.098%	12	3,889	0.000%
2026-07-06	4.2000	4.2000	4.1000	4.1000	-14.583%	21	3,886	-6.098%
2026-07-01	4.6800	4.8000	4.6700	4.8000	0.000%	101	3,892	-19.792%
2026-06-30	5.0400	5.0400	4.7000	4.8000	-12.727%	70	3,798	-19.792%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-14.463%	128	3,809	-30.000%
2026-06-26	6.3800	6.4300	6.3800	6.4300	+7.167%	52	3,685	-40.124%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-13.793%	3	3,685	-35.833%
2026-06-23	7.0200	7.0200	6.9600	6.9600	+16.975%	2	3,682	-44.684%
2026-06-22	5.9500	5.9500	5.9500	5.9500	-6.003%	5	3,682	-35.294%
2026-06-18	6.4500	6.4500	6.3000	6.3300	+3.094%	101	3,615	-39.179%
2026-06-17	5.9200	6.1400	5.9200	6.1400	+5.862%	22	3,615	-37.296%
2026-06-16	5.8500	5.8500	5.8000	5.8000	-43.137%	21	3,615	-33.621%
2026-06-10	9.9000	10.2000	9.9000	10.2000	+14.607%	11	3,604	-62.255%
2026-06-09	8.8400	9.1200	8.7000	8.9000	-10.822%	96	3,599	-56.742%
2026-06-05	7.7000	9.9800	7.7000	9.9800	+42.571%	22	3,572	-61.423%
2026-06-04	6.9000	7.0000	6.9000	7.0000	-9.091%	110	3,572	-45.000%
2026-06-03	7.9000	7.9000	7.7000	7.7000	+2.667%	2	3,552	-50.000%
2026-06-02	7.5000	7.6000	7.4000	7.5000	+0.134%	913	3,497	-48.667%
2026-06-01	7.5500	7.5500	7.4900	7.4900	+1.905%	14	2,976	-48.598%
2026-05-29	7.3500	7.3500	7.3500	7.3500	-6.130%	115	2,963	-47.619%
2026-05-28	8.3800	8.3800	7.8300	7.8300	-11.023%	217	2,870	-50.830%
2026-05-26	8.7000	8.8000	8.6500	8.8000	-23.478%	96	2,702	-56.250%
2026-05-18	11.6000	11.6000	11.4000	11.5000	-2.954%	50	2,608	-66.522%
2026-05-15	11.8500	11.8500	11.8500	11.8500	+3.947%	1	2,622	-67.511%
2026-05-13	11.4000	11.4000	11.4000	11.4000	-1.213%	5	2,629	-66.228%
2026-05-11	11.5400	11.5400	11.5400	11.5400	-3.025%	2	2,629	-66.638%
2026-05-07	12.0000	12.1000	11.9000	11.9000	-4.800%	12	2,634	-67.647%
2026-05-06	12.5000	12.5000	12.5000	12.5000	-5.375%	2	2,645	-69.200%
2026-05-05	13.1800	13.2100	13.1800	13.2100	-4.964%	2	2,647	-70.855%
2026-05-04	13.3000	14.3000	13.3000	13.9000	+3.731%	604	2,648	-72.302%
2026-05-01	13.1000	13.4000	12.9700	13.4000	-2.332%	15	2,086	-71.269%
2026-04-30	14.0600	14.1000	13.7000	13.7200	-10.327%	135	2,086	-71.939%
2026-04-27	15.3000	15.3000	15.3000	15.3000	-5.263%	6	1,994	-74.837%
2026-04-24	16.0000	16.1500	16.0000	16.1500	-0.309%	8	1,994	-76.161%
2026-04-23	16.0000	16.2000	16.0000	16.2000	-2.351%	4	1,987	-76.235%
2026-04-21	16.3000	17.4000	16.3000	16.5900	+1.159%	20	1,983	-76.793%
2026-04-20	16.4000	16.4000	16.4000	16.4000	+1.235%	1	1,971	-76.524%
2026-04-17	16.3900	16.3900	15.8000	16.2000	-4.706%	9	1,972	-76.235%
2026-04-16	17.6100	17.6100	17.0000	17.0000	-1.734%	193	1,970	-77.353%
2026-04-15	17.1000	17.7000	17.1000	17.3000	-2.260%	12	1,788	-77.746%
2026-04-14	17.7800	17.7800	17.5000	17.7000	-7.956%	38	1,781	-78.249%
2026-04-13	21.0500	21.0900	19.1700	19.2300	-1.888%	61	1,759	-79.979%
2026-04-10	19.6000	19.6000	19.6000	19.6000	-11.791%	50	1,757	-80.357%
2026-04-08	22.2200	22.2200	22.2200	22.2200	-21.980%	1,502	1,691	-82.673%
2026-04-07	28.7500	28.7500	28.4800	28.4800	+6.150%	4	663	-86.482%
2026-04-06	26.9300	27.5500	26.7900	26.8300	-5.860%	64	666	-85.650%
2026-04-02	28.5000	28.7000	28.5000	28.5000	-2.697%	11	634	-86.491%
2026-04-01	30.1900	30.1900	29.0000	29.2900	-10.891%	6	634	-86.856%
2026-03-31	36.2400	36.3100	32.8600	32.8700	-20.392%	14	636	-88.287%
2026-03-27	38.1400	41.2900	38.0500	41.2900	+15.014%	19	563	-90.676%
2026-03-26	33.7800	35.9000	33.7800	35.9000	+10.326%	5	564	-89.276%
2026-03-25	32.5700	32.5700	32.5400	32.5400	+1.371%	2	565	-88.168%
2026-03-23	32.1000	32.1000	32.1000	32.1000	-14.628%	301	565	-88.006%
2026-03-20	35.0500	37.6000	35.0500	37.6000	+10.102%	5	265	-89.761%
2026-03-19	37.0100	37.0100	34.1500	34.1500	+0.737%	8	264	-88.726%
2026-03-18	30.4000	34.0000	30.4000	33.9000	+17.708%	18	264	-88.643%
2026-03-17	28.8400	28.8500	28.8000	28.8000	-10.252%	4	258	-86.632%
2026-03-13	32.0800	32.0900	32.0800	32.0900	-1.534%	4	260	-88.002%
2026-03-12	32.1000	32.5900	32.1000	32.5900	+12.651%	4	260	-88.187%
2026-03-10	29.0000	29.0000	28.9300	28.9300	-14.711%	2	262	-86.692%
2026-03-09	37.8500	37.9300	33.8900	33.9200	+3.415%	10	263	-88.650%
2026-03-06	33.3700	33.8600	32.2100	32.8000	+11.945%	19	264	-88.262%
2026-03-05	29.2200	29.3000	29.2200	29.3000	-14.302%	4	268	-86.860%
2026-03-03	33.7200	35.3200	33.6800	34.1900	+28.679%	64	266	-88.739%
2026-03-02	26.9000	26.9000	26.5200	26.5700	-0.710%	3	263	-85.510%
2026-02-27	27.9800	27.9800	26.7400	26.7600	+0.981%	6	264	-85.613%
2026-02-26	26.5400	26.5400	26.5000	26.5000	+3.962%	2	265	-85.472%
2026-02-25	25.4600	25.5200	25.4600	25.4900	-8.638%	6	267	-84.896%
2026-02-20	27.9000	27.9000	27.9000	27.9000	-1.448%	5	267	-86.201%
2026-02-19	28.3400	28.3400	28.3100	28.3100	+8.634%	2	262	-86.401%
2026-02-18	26.0800	26.0800	26.0600	26.0600	-1.325%	4	263	-85.226%
2026-02-17	26.3900	26.4100	26.3900	26.4100	-9.182%	2	263	-85.422%
2026-02-13	29.2400	29.2400	29.0800	29.0800	+3.820%	2	263	-86.761%
2026-02-12	28.0100	28.0100	28.0100	28.0100	+14.795%	2	263	-86.255%
2026-02-10	24.2800	24.4000	24.2800	24.4000	+1.203%	4	262	-84.221%
2026-02-09	24.6800	24.6800	24.1100	24.1100	-12.929%	3	262	-84.032%
2026-02-05	27.6900	27.6900	27.6900	27.6900	+2.937%	1	263	-86.096%
2026-01-30	26.9000	26.9000	26.9000	26.9000	+2.204%	1	263	-85.688%
2026-01-29	26.2700	26.3300	26.2300	26.3200	+5.280%	64	263	-85.372%
2026-01-27	24.9700	25.0000	24.9700	25.0000	-0.120%	2	265	-84.600%
2026-01-26	24.9800	25.0300	24.9800	25.0300	-2.721%	2	264	-84.618%
2026-01-23	24.8000	25.7500	24.7900	25.7300	+2.592%	84	263	-85.037%
2026-01-13	25.0000	25.1300	24.9800	25.0800	+3.551%	4	267	-84.649%
2026-01-12	24.5100	24.5700	24.2100	24.2200	-3.774%	8	266	-84.104%
2026-01-09	25.3100	25.3100	25.1700	25.1700	-2.743%	4	263	-84.704%
2026-01-07	25.9100	25.9100	25.8800	25.8800	-3.325%	2	261	-85.124%
2025-12-31	26.8000	26.8000	26.7700	26.7700	-1.545%	4	259	-85.618%
2025-12-23	26.8800	27.1900	26.8800	27.1900	-5.917%	5	259	-85.840%
2025-12-19	28.8700	28.9100	28.8700	28.9000	-6.834%	6	257	-86.678%
2025-12-18	30.9700	31.0200	30.9700	31.0200	-6.199%	2	257	-87.589%
2025-12-17	33.1400	33.1400	33.0700	33.0700	+6.369%	2	257	-88.358%
2025-12-12	31.1700	31.1700	31.0900	31.0900	-1.769%	2	256	-87.617%
2025-12-11	31.6700	31.6700	31.6500	31.6500	-3.418%	2	257	-87.836%
2025-12-09	32.6300	32.7700	32.6300	32.7700	+2.889%	2	258	-88.251%
2025-12-08	31.8300	31.8500	31.8300	31.8500	-5.881%	2	257	-87.912%
2025-12-02	33.9100	34.0300	33.8400	33.8400	-0.412%	46	257	-88.623%
2025-12-01	34.6000	34.6800	33.9800	33.9800	-22.509%	12	257	-88.670%
2025-11-17	43.7500	43.8500	43.7500	43.8500	+1.717%	120	261	-91.220%
2025-11-07	41.2000	43.8200	41.2000	43.1100	+5.300%	33	201	-91.069%
2025-11-06	40.9300	40.9400	40.6800	40.9400	+10.232%	114	187	-90.596%
2025-11-03	37.1400	37.1400	37.1400	37.1400	+5.872%	1	138	-89.634%
2025-10-29	35.0800	35.0800	35.0800	35.0800	-0.085%	2	138	-89.025%
2025-10-28	35.0500	35.1100	35.0500	35.1100	-1.982%	2	138	-89.034%
2025-10-24	35.7800	35.9600	35.7800	35.8200	-7.442%	132	137	-89.252%
2025-10-21	38.1200	38.7000	38.1200	38.7000	-10.000%	6	79	-90.052%
2025-10-16	43.0400	43.0400	43.0000	43.0000	+0.256%	2	76	-91.047%
2025-10-15	41.0000	42.8900	41.0000	42.8900	-4.049%	11	75	-91.024%
2025-10-10	44.5000	44.7000	44.5000	44.7000	+16.954%	2	64	-91.387%
2025-10-01	38.1900	38.2200	38.1900	38.2200	-6.644%	2	65	-89.927%
2025-09-24	40.9900	40.9900	40.9400	40.9400	+0.024%	2	64	-90.596%
2025-09-23	41.1000	41.1000	40.9300	40.9300	+5.626%	2	63	-90.594%
2025-09-22	39.1600	39.1600	38.7500	38.7500	+0.676%	124	63	-90.065%
2025-09-19	38.4100	38.4900	38.4100	38.4900	0.000%	2	0	-89.997%

.dark-mode .BC9Kqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BC9Kqn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4000SPX Oct 16 2026 4000.00 Put (SPX261016P04000000)option OPRA

SPX20261016P4000
SPX Oct 16 2026 4000.00 Put (SPX261016P04000000)
option OPRA