Dark

SPX20261016P4400
SPX Oct 16 2026 4400.00 Put (SPX261016P04400000)
option OPRA

Inactive

Sep 4, 2026

0.6500-18.750%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7000	0.7000	0.6500	0.6500	-18.750%	2	1,243	0.000%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-20.000%	250	1,243	-18.750%
2026-08-26	1.0000	1.0000	1.0000	1.0000	-23.077%	10	1,044	-35.000%
2026-08-21	1.3100	1.3100	1.2700	1.3000	-13.333%	65	1,034	-50.000%
2026-08-20	1.4000	1.5000	1.4000	1.5000	+19.048%	20	1,041	-56.667%
2026-08-19	1.3500	1.3500	1.2600	1.2600	-18.710%	52	1,041	-48.413%
2026-08-18	1.5000	1.5500	1.5000	1.5500	+10.714%	25	1,093	-58.065%
2026-08-17	1.3800	1.4000	1.3800	1.4000	-6.667%	50	1,093	-53.571%
2026-08-14	1.4000	1.5000	1.4000	1.5000	-9.091%	56	1,123	-56.667%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-11.765%	2	1,150	-60.606%
2026-08-11	1.8700	1.8700	1.8700	1.8700	+3.889%	200	1,152	-65.241%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-18.182%	1	979	-63.889%
2026-08-06	2.2500	2.2500	2.2000	2.2000	-13.725%	2	979	-70.455%
2026-08-04	2.6000	2.6000	2.5500	2.5500	-42.045%	76	978	-74.510%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-6.383%	6	978	-85.227%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-22.056%	1	978	-86.170%
2026-07-23	5.9900	6.0300	5.9900	6.0300	+20.600%	26	978	-89.221%
2026-07-22	5.1000	5.1000	4.9000	5.0000	-20.635%	53	978	-87.000%
2026-07-17	6.2000	6.3000	6.2000	6.3000	+28.571%	2	986	-89.683%
2026-07-10	4.9000	4.9000	4.9000	4.9000	-12.500%	103	985	-86.735%
2026-07-09	5.5000	5.6400	5.5000	5.6000	-4.110%	18	959	-88.393%
2026-07-07	5.5000	5.8900	5.5000	5.8400	+2.456%	60	944	-88.870%
2026-07-06	6.0700	6.0800	5.7000	5.7000	-14.925%	6	884	-88.596%
2026-07-02	6.6900	6.7000	6.6900	6.7000	-4.286%	16	868	-90.299%
2026-07-01	6.6000	7.0000	6.6000	7.0000	+2.941%	24	868	-90.714%
2026-06-30	7.4200	7.4500	6.8000	6.8000	-25.439%	3	848	-90.441%
2026-06-26	9.1000	9.1200	9.1000	9.1200	+0.220%	3	849	-92.873%
2026-06-25	9.1000	9.1000	9.1000	9.1000	-7.143%	1	848	-92.857%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+10.112%	1	848	-93.367%
2026-06-18	9.2000	9.2000	8.9000	8.9000	-37.324%	55	893	-92.697%
2026-06-11	13.3300	14.2000	13.3300	14.2000	+4.566%	3	893	-95.423%
2026-06-10	13.6300	13.6300	13.5000	13.5800	+14.310%	8	893	-95.214%
2026-05-27	11.8800	11.8800	11.8800	11.8800	-1.818%	2	893	-94.529%
2026-05-26	12.1000	12.1000	12.1000	12.1000	-19.868%	1	893	-94.628%
2026-05-20	15.1000	15.1000	15.1000	15.1000	-2.581%	13	893	-95.695%
2026-05-19	15.5000	15.5000	15.5000	15.5000	0.000%	45	880	-95.806%
2026-05-18	15.2300	15.6000	15.2300	15.5000	-1.899%	92	880	-95.806%
2026-05-15	15.8000	15.8000	15.8000	15.8000	+1.673%	15	880	-95.886%
2026-05-13	15.6300	15.6300	15.5400	15.5400	-9.123%	2	783	-95.817%
2026-05-12	17.1100	17.1100	17.1000	17.1000	+9.195%	2	783	-96.199%
2026-05-11	15.8000	15.8000	15.6600	15.6600	-3.926%	7	783	-95.849%
2026-05-07	16.1000	16.3000	16.1000	16.3000	0.000%	3	778	-96.012%
2026-05-06	16.8900	16.8900	16.3000	16.3000	-8.939%	15	778	-96.012%
2026-05-05	17.7300	17.9000	17.7300	17.9000	-3.763%	11	775	-96.369%
2026-05-04	18.3200	18.8200	18.3200	18.6000	+3.737%	72	771	-96.505%
2026-05-01	17.9100	17.9300	17.9100	17.9300	-5.233%	4	837	-96.375%
2026-04-30	18.9000	18.9200	18.8800	18.9200	-6.798%	6	837	-96.564%
2026-04-29	19.7400	20.3000	19.3100	20.3000	0.000%	72	837	-96.798%
2026-04-28	20.4200	20.4200	20.3000	20.3000	-0.246%	6	798	-96.798%
2026-04-27	20.3800	20.3800	20.3500	20.3500	-6.651%	4	801	-96.806%
2026-04-24	21.8300	21.8300	21.8000	21.8000	-0.457%	2	803	-97.018%
2026-04-22	21.8000	22.4700	21.8000	21.9000	-8.099%	101	803	-97.032%
2026-04-21	23.0900	23.8300	23.0900	23.8300	+5.911%	4	763	-97.272%
2026-04-20	22.5000	22.5000	22.5000	22.5000	+3.211%	1	763	-97.111%
2026-04-17	21.6100	21.8400	21.6100	21.8000	-7.115%	6	762	-97.018%
2026-04-15	23.4600	23.4700	23.4600	23.4700	-1.387%	2	764	-97.231%
2026-04-14	23.7900	23.8300	23.7900	23.8000	-13.139%	25	764	-97.269%
2026-04-09	27.4000	27.5000	27.4000	27.4000	-29.977%	4	778	-97.628%
2026-04-07	39.1300	39.1300	39.1300	39.1300	+1.373%	2	779	-98.339%
2026-04-02	40.0800	40.1100	38.5000	38.6000	-5.183%	34	759	-98.316%
2026-04-01	40.9100	40.9100	40.5800	40.7100	-6.991%	24	759	-98.403%
2026-03-31	49.1900	49.2900	43.7400	43.7700	-22.763%	124	781	-98.515%
2026-03-30	54.2900	56.6700	54.2900	56.6700	+2.812%	10	726	-98.853%
2026-03-27	55.1200	55.1200	55.1200	55.1200	+11.219%	20	727	-98.821%
2026-03-26	44.8000	49.5600	44.8000	49.5600	+9.283%	8	711	-98.688%
2026-03-24	45.3100	45.3500	45.3100	45.3500	+7.388%	2	705	-98.567%
2026-03-23	42.0400	44.2400	41.8600	42.2300	-7.714%	8	704	-98.461%
2026-03-20	47.6700	47.9400	45.7600	45.7600	+3.576%	8	707	-98.580%
2026-03-19	50.8700	50.8700	44.1400	44.1800	-3.326%	12	707	-98.529%
2026-03-18	42.4000	45.7000	42.4000	45.7000	+15.726%	28	703	-98.578%
2026-03-17	37.7500	39.5800	37.7500	39.4900	-4.820%	538	701	-98.354%
2026-03-16	41.4800	41.4900	41.4800	41.4900	-14.454%	4	778	-98.433%
2026-03-13	48.0400	48.5000	47.0600	48.5000	+9.605%	7	776	-98.660%
2026-03-12	43.9800	45.5900	43.9000	44.2500	+0.295%	832	776	-98.531%
2026-03-11	44.1200	44.1200	44.1200	44.1200	+11.330%	2	211	-98.527%
2026-03-10	39.0800	39.6300	38.6200	39.6300	+11.383%	34	210	-98.360%
2026-03-04	35.4600	35.5800	35.4400	35.5800	-14.430%	6	208	-98.173%
2026-03-03	44.5500	44.5500	41.4800	41.5800	+12.166%	6	208	-98.437%
2026-03-02	37.1300	37.1300	37.0700	37.0700	+3.954%	4	205	-98.247%
2026-02-26	35.6900	35.6900	35.6600	35.6600	+4.667%	4	207	-98.177%
2026-02-25	34.0400	34.0700	34.0400	34.0700	-4.566%	2	207	-98.092%
2026-02-24	36.7600	36.7600	35.7000	35.7000	-3.094%	53	207	-98.179%
2026-02-23	36.7900	37.0300	36.7900	36.8400	+2.848%	4	206	-98.236%
2026-02-20	35.6700	35.8200	35.6700	35.8200	-5.313%	2	206	-98.185%
2026-02-19	37.9100	37.9500	37.8100	37.8300	+8.644%	54	206	-98.282%
2026-02-18	34.8600	34.8800	34.4900	34.8200	-9.769%	10	179	-98.133%
2026-02-17	38.7700	38.7700	38.5900	38.5900	-2.452%	4	175	-98.316%
2026-02-13	38.9100	39.5600	38.9100	39.5600	+5.045%	4	176	-98.357%
2026-02-12	37.3800	37.6600	37.3800	37.6600	+11.585%	4	176	-98.274%
2026-02-11	33.8800	33.8800	33.7500	33.7500	+2.025%	2	176	-98.074%
2026-02-09	33.2300	33.2300	33.0800	33.0800	-6.369%	12	177	-98.035%
2026-02-06	35.3600	35.3600	35.3300	35.3300	-7.246%	2	173	-98.160%
2026-02-04	37.9200	38.0900	37.9200	38.0900	+14.729%	2	173	-98.294%
2026-02-02	33.2000	33.2000	33.2000	33.2000	-5.789%	40	173	-98.042%
2026-01-30	35.9800	36.0300	35.1800	35.2400	+0.028%	6	177	-98.156%
2026-01-29	38.2000	38.5000	35.2300	35.2300	+6.210%	7	177	-98.155%
2026-01-27	33.3600	33.3600	33.1700	33.1700	-1.573%	2	175	-98.040%
2026-01-26	33.1600	33.7000	33.1600	33.7000	-2.517%	12	175	-98.071%
2026-01-16	34.6700	34.6700	34.5700	34.5700	-7.567%	4	163	-98.120%
2026-01-14	37.4000	37.4000	37.4000	37.4000	+7.163%	4	163	-98.262%
2026-01-13	34.8000	34.9000	34.8000	34.9000	+6.402%	4	161	-98.138%
2026-01-12	32.8000	32.8000	32.7000	32.8000	-3.812%	5	157	-98.018%
2026-01-06	34.1000	34.1000	34.1000	34.1000	-5.671%	1	153	-98.094%
2025-12-26	36.1200	36.1500	36.1200	36.1500	-0.303%	2	154	-98.202%
2025-12-24	36.0500	36.2600	36.0500	36.2600	+0.221%	2	153	-98.207%
2025-12-23	36.1200	36.1900	36.1200	36.1800	-0.138%	52	153	-98.203%
2025-12-22	36.2000	36.2300	36.1800	36.2300	-16.713%	10	130	-98.206%
2025-12-15	43.4000	43.5000	43.4000	43.5000	+4.467%	19	128	-98.506%
2025-12-11	41.6200	41.6400	41.6200	41.6400	-6.322%	2	111	-98.439%
2025-12-09	44.4400	44.4500	44.4400	44.4500	+2.846%	4	110	-98.538%
2025-12-05	43.5500	44.4200	43.2200	43.2200	-3.977%	6	108	-98.496%
2025-12-04	45.0800	45.0900	45.0100	45.0100	-5.738%	3	106	-98.556%
2025-12-01	47.7700	47.7700	47.7500	47.7500	-25.635%	2	104	-98.639%
2025-11-18	60.8500	64.2100	60.8500	64.2100	+9.517%	99	103	-98.988%
2025-11-17	59.5600	59.5600	58.6300	58.6300	-1.759%	141	124	-98.891%
2025-11-07	57.1700	60.0600	57.1700	59.6800	+20.810%	3	7	-98.911%
2025-11-05	51.0600	51.0900	49.4000	49.4000	+1.646%	3	5	-98.684%
2025-10-31	48.6000	48.6000	48.6000	48.6000	+0.330%	2	5	-98.663%
2025-10-24	48.4100	48.4400	48.4100	48.4400	-7.469%	2	5	-98.658%
2025-10-23	52.3500	52.3500	52.3500	52.3500	-2.767%	1	4	-98.758%
2025-10-22	53.8300	53.8400	53.8300	53.8400	-7.316%	2	3	-98.793%
2025-10-16	58.0500	58.0900	58.0500	58.0900	0.000%	4	2	-98.881%

.dark-mode .sp008S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sp008S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4400SPX Oct 16 2026 4400.00 Put (SPX261016P04400000)option OPRA

SPX20261016P4400
SPX Oct 16 2026 4400.00 Put (SPX261016P04400000)
option OPRA