Dark

SPX20261016P4500
SPX Oct 16 2026 4500.00 Put (SPX261016P04500000)
option OPRA

EOD

Sep 11, 2026

0.7000-6.667%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6800	0.7000	0.6800	0.7000	-6.667%	21	4,767	0.000%
2026-09-08	0.7200	0.7500	0.7200	0.7500	+8.696%	310	4,753	-6.667%
2026-09-04	0.7200	0.7200	0.6500	0.6900	-9.211%	303	4,633	+1.449%
2026-09-03	0.7600	0.7600	0.7600	0.7600	-18.280%	159	4,633	-7.895%
2026-09-02	0.9300	0.9300	0.9300	0.9300	-19.130%	240	4,905	-24.731%
2026-09-01	1.0500	1.1500	1.0500	1.1500	+21.053%	38	4,725	-39.130%
2026-08-31	1.0000	1.0500	0.9500	0.9500	-5.000%	170	4,761	-26.316%
2026-08-28	0.9000	1.0000	0.9000	1.0000	+5.263%	40	4,866	-30.000%
2026-08-27	0.9000	0.9500	0.9000	0.9500	-20.833%	32	4,861	-26.316%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-10.448%	206	4,845	-41.667%
2026-08-24	1.3400	1.3400	1.3400	1.3400	-7.586%	2	4,651	-47.761%
2026-08-21	1.4500	1.4500	1.4500	1.4500	-12.121%	101	4,649	-51.724%
2026-08-20	1.6500	1.6500	1.6500	1.6500	+13.793%	1	4,706	-57.576%
2026-08-19	1.4500	1.4500	1.4500	1.4500	-12.121%	2	4,707	-51.724%
2026-08-17	1.6500	1.6500	1.6500	1.6500	-0.602%	1	4,707	-57.576%
2026-08-14	1.6600	1.6600	1.6600	1.6600	-7.778%	4	4,707	-57.831%
2026-08-13	1.7000	1.8000	1.5900	1.8000	+1.695%	189	4,711	-61.111%
2026-08-12	1.7600	1.7700	1.7600	1.7700	-14.493%	829	4,745	-60.452%
2026-08-11	2.0700	2.0700	2.0700	2.0700	-16.532%	2	4,586	-66.184%
2026-08-05	2.4800	2.4800	2.4800	2.4800	-15.932%	64	4,584	-71.774%
2026-08-04	2.9500	2.9500	2.9500	2.9500	-10.606%	1	4,609	-76.271%
2026-08-03	3.5300	3.5300	3.2300	3.3000	-19.315%	167	4,584	-78.788%
2026-07-31	4.2000	4.2000	4.0900	4.0900	-16.870%	38	4,631	-82.885%
2026-07-30	5.2000	5.2000	4.9200	4.9200	-13.986%	149	4,618	-85.772%
2026-07-29	5.7200	5.7200	5.7200	5.7200	+2.143%	4	4,568	-87.762%
2026-07-27	6.2000	6.2000	5.6000	5.6000	-4.274%	138	4,572	-87.500%
2026-07-24	6.2500	6.2500	5.6100	5.8500	-11.364%	4	4,508	-88.034%
2026-07-23	6.5000	7.0000	6.5000	6.6000	+15.789%	424	4,507	-89.394%
2026-07-22	5.4600	5.7000	5.4000	5.7000	+3.636%	53	4,766	-87.719%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-15.385%	1	4,779	-87.273%
2026-07-20	6.2600	6.5000	5.9500	6.5000	-5.797%	155	4,779	-89.231%
2026-07-17	6.9000	6.9000	6.9000	6.9000	+32.692%	3	4,773	-89.855%
2026-07-15	5.5000	5.7000	5.2000	5.2000	-7.143%	26	4,771	-86.538%
2026-07-14	5.7500	5.9000	5.6000	5.6000	-9.677%	641	4,750	-87.500%
2026-07-13	5.7000	6.2000	5.7000	6.2000	+12.727%	18	4,498	-88.710%
2026-07-10	6.2000	6.2000	5.5000	5.5000	-9.836%	16	4,481	-87.273%
2026-07-09	6.1000	6.2000	6.1000	6.1000	-7.576%	22	4,468	-88.525%
2026-07-08	7.6000	7.6000	6.6000	6.6000	+4.928%	16	4,447	-89.394%
2026-07-07	6.2800	6.5800	6.2600	6.2900	-0.159%	30	4,438	-88.871%
2026-07-06	6.6000	6.6000	6.2000	6.3000	-17.105%	89	4,439	-88.889%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+4.110%	5	4,375	-90.789%
2026-07-01	7.4000	7.5000	7.3000	7.3000	0.000%	813	4,375	-90.411%
2026-06-30	7.6200	7.6200	7.3000	7.3000	-8.750%	94	4,777	-90.411%
2026-06-29	8.5100	8.5100	8.0000	8.0000	-19.192%	243	4,644	-91.250%
2026-06-26	9.8100	9.9400	9.8100	9.9000	0.000%	43	4,515	-92.929%
2026-06-25	9.9000	9.9000	9.9000	9.9000	-4.808%	1	4,537	-92.929%
2026-06-23	10.4000	10.4000	10.4000	10.4000	+16.592%	2	4,484	-93.269%
2026-06-16	8.9400	8.9400	8.9200	8.9200	-0.446%	4	4,482	-92.152%
2026-06-15	9.3600	9.3600	8.9600	8.9600	-30.000%	52	4,483	-92.188%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+11.304%	53	4,483	-94.531%
2026-06-05	11.5000	11.5000	11.5000	11.5000	+5.505%	36	4,234	-93.913%
2026-06-04	10.9000	10.9000	10.9000	10.9000	0.000%	2	4,234	-93.578%
2026-06-01	10.9000	10.9000	10.9000	10.9000	-14.777%	1	4,232	-93.578%
2026-05-27	12.7900	12.7900	12.7900	12.7900	-18.013%	2	4,233	-94.527%
2026-05-21	15.6000	15.6000	15.6000	15.6000	+1.961%	5	4,234	-95.513%
2026-05-20	16.2000	16.2000	15.3000	15.3000	-4.969%	14	4,234	-95.425%
2026-05-19	16.7000	16.7000	16.1000	16.1000	-3.012%	48	4,198	-95.652%
2026-05-18	16.8000	16.8000	16.6000	16.6000	-1.484%	40	4,198	-95.783%
2026-05-13	16.8100	16.8500	16.8100	16.8500	-8.424%	3	4,198	-95.846%
2026-05-12	18.3700	18.4000	18.3700	18.4000	+5.747%	2	4,198	-96.196%
2026-05-11	17.1100	17.4000	16.8000	17.4000	+2.413%	28	4,198	-95.977%
2026-05-08	16.9900	16.9900	16.9900	16.9900	-2.524%	47	4,210	-95.880%
2026-05-07	17.4000	17.5900	17.4000	17.4300	-0.400%	818	4,210	-95.984%
2026-05-06	18.4300	18.4300	17.5000	17.5000	-7.407%	19	3,665	-96.000%
2026-05-05	18.9900	19.0300	18.8800	18.9000	-6.250%	2,079	3,678	-96.296%
2026-05-04	20.0100	20.3000	20.0100	20.1600	+3.650%	205	2,806	-96.528%
2026-05-01	18.7000	19.4500	18.7000	19.4500	-1.269%	1,160	2,963	-96.401%
2026-04-30	20.2000	20.3000	19.7000	19.7000	-10.860%	657	2,963	-96.447%
2026-04-28	22.0600	22.1000	22.0600	22.1000	-1.339%	4	2,578	-96.833%
2026-04-27	22.4000	22.4000	22.4000	22.4000	-0.444%	5	2,579	-96.875%
2026-04-24	22.4000	22.5000	22.4000	22.5000	-5.858%	5	2,581	-96.889%
2026-04-23	26.1500	26.1500	22.6500	23.9000	+0.378%	248	2,586	-97.071%
2026-04-22	24.2400	24.2400	23.8100	23.8100	+2.101%	24	2,548	-97.060%
2026-04-17	23.3100	23.3400	23.0700	23.3200	-8.117%	10	2,540	-96.998%
2026-04-15	25.5800	25.5900	25.0900	25.3800	-2.008%	10	2,610	-97.242%
2026-04-14	25.7900	25.9000	25.4000	25.9000	-4.216%	102	2,610	-97.297%
2026-04-13	27.7000	27.7000	26.9900	27.0400	-9.262%	56	2,554	-97.411%
2026-04-10	29.8000	29.8000	29.8000	29.8000	+0.642%	1	2,570	-97.651%
2026-04-09	31.6600	32.0300	29.6100	29.6100	-7.295%	96	2,569	-97.636%
2026-04-08	31.5000	31.9800	31.4600	31.9400	-28.546%	1,132	2,616	-97.808%
2026-04-07	44.0000	44.7000	42.3000	44.7000	+6.429%	8	2,854	-98.434%
2026-04-02	42.5000	42.7000	42.0000	42.0000	-3.448%	27	2,832	-98.333%
2026-04-01	43.7000	43.7000	42.0400	43.5000	-8.189%	255	2,832	-98.391%
2026-03-31	49.4200	49.4200	47.3800	47.3800	-18.939%	19	2,638	-98.523%
2026-03-30	57.5700	58.4500	57.4900	58.4500	-7.516%	6	2,648	-98.802%
2026-03-27	62.2100	63.2000	62.2100	63.2000	+18.131%	213	2,649	-98.892%
2026-03-26	48.9000	53.5000	48.6000	53.5000	+14.733%	273	2,341	-98.692%
2026-03-25	46.6300	46.6300	46.6300	46.6300	-6.740%	500	2,344	-98.499%
2026-03-24	50.0000	50.0000	50.0000	50.0000	-11.285%	500	2,546	-98.600%
2026-03-20	56.3000	56.3600	56.3000	56.3600	+17.908%	2	2,946	-98.758%
2026-03-19	52.4800	52.6600	46.4200	47.8000	-0.624%	8	2,947	-98.536%
2026-03-18	44.7000	48.1000	44.7000	48.1000	+12.515%	13	2,947	-98.545%
2026-03-17	41.0300	42.7500	41.0100	42.7500	-4.148%	1,002	2,891	-98.363%
2026-03-16	44.3000	44.6000	44.1400	44.6000	-14.723%	3	2,258	-98.430%
2026-03-13	46.5300	52.3000	46.5300	52.3000	+5.126%	76	2,259	-98.662%
2026-03-12	49.7500	49.7500	49.7500	49.7500	+4.517%	500	2,342	-98.593%
2026-03-11	47.6000	47.6000	47.6000	47.6000	+12.930%	1,501	2,054	-98.529%
2026-03-10	42.1600	42.1600	42.1500	42.1500	-11.654%	4	608	-98.339%
2026-03-06	47.2600	48.0300	47.2600	47.7100	+4.880%	203	610	-98.533%
2026-03-05	41.9900	45.4900	41.9900	45.4900	+17.031%	8	410	-98.461%
2026-03-04	38.7400	38.9300	38.4900	38.8700	-6.563%	54	408	-98.199%
2026-03-03	46.7400	52.3000	41.6000	41.6000	+4.026%	13	383	-98.317%
2026-02-27	39.9000	39.9900	39.9000	39.9900	+1.911%	4	383	-98.250%
2026-02-26	36.8800	39.2400	36.8800	39.2400	+6.688%	6	381	-98.216%
2026-02-25	36.9900	37.0400	36.7800	36.7800	-7.355%	6	380	-98.097%
2026-02-24	39.7200	39.7200	39.7000	39.7000	-3.053%	2	380	-98.237%
2026-02-23	38.3500	40.9500	38.3400	40.9500	+3.253%	4	379	-98.291%
2026-02-20	39.4400	39.6600	39.4400	39.6600	+6.242%	2	379	-98.235%
2026-02-18	38.6900	38.7800	37.3300	37.3300	-3.265%	8	377	-98.125%
2026-02-17	42.0300	42.2300	38.5900	38.5900	-3.838%	8	373	-98.186%
2026-02-12	40.1900	40.1900	40.1300	40.1300	+14.624%	4	371	-98.256%
2026-02-09	35.4100	35.4100	34.9300	35.0100	-15.004%	8	370	-98.001%
2026-02-05	41.8300	41.8300	41.1500	41.1900	+5.615%	258	339	-98.301%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+5.691%	1	135	-98.205%
2026-01-30	37.0700	37.1300	36.9000	36.9000	-2.252%	8	135	-98.103%
2026-01-29	37.7300	37.7500	37.7300	37.7500	+3.994%	4	131	-98.146%
2026-01-26	35.9000	36.3000	35.9000	36.3000	-13.879%	8	129	-98.072%
2026-01-21	42.1500	42.1500	42.1500	42.1500	+1.298%	6	125	-98.339%
2026-01-20	41.6000	41.6300	41.5700	41.6100	+3.251%	98	125	-98.318%
2026-01-14	40.3000	40.4000	40.3000	40.3000	+6.897%	6	76	-98.263%
2026-01-13	36.0900	37.7000	35.7200	37.7000	+6.197%	7	77	-98.143%
2026-01-12	36.2000	36.2000	35.3000	35.5000	-4.826%	11	76	-98.028%
2026-01-08	37.0000	37.3000	37.0000	37.3000	+0.269%	51	75	-98.123%
2026-01-07	37.2000	37.2000	37.2000	37.2000	+1.362%	1	26	-98.118%
2026-01-06	36.7000	36.7000	36.7000	36.7000	-7.089%	1	27	-98.093%
2025-12-31	38.9300	39.5000	38.9300	39.5000	+5.474%	8	24	-98.228%
2025-12-30	37.4500	37.4500	37.4500	37.4500	-4.828%	1	24	-98.131%
2025-12-26	39.2200	39.3500	39.2200	39.3500	-6.864%	4	25	-98.221%
2025-12-19	42.2500	42.2500	42.2500	42.2500	-10.106%	1	23	-98.343%
2025-12-15	47.0000	47.0000	47.0000	47.0000	+6.143%	3	31	-98.511%
2025-12-11	44.2700	44.2800	44.2700	44.2800	-7.170%	2	29	-98.419%
2025-12-09	47.5400	47.7000	47.5400	47.7000	+1.988%	2	28	-98.532%
2025-12-08	46.6700	46.7700	46.6700	46.7700	+0.107%	2	28	-98.503%
2025-12-05	46.9200	46.9500	46.6500	46.7200	-4.321%	4	28	-98.502%
2025-12-02	48.8300	48.8300	48.8300	48.8300	-11.540%	10	29	-98.566%
2025-11-25	55.2000	55.2000	55.2000	55.2000	+3.468%	10	29	-98.732%
2025-11-10	53.3900	53.3900	53.3500	53.3500	-3.000%	2	19	-98.688%
2025-11-03	55.0000	55.0000	55.0000	55.0000	+4.147%	1	20	-98.727%
2025-10-31	52.8100	52.8100	52.8100	52.8100	+1.324%	2	20	-98.674%
2025-10-29	52.0700	52.1200	52.0700	52.1200	+2.096%	2	22	-98.657%
2025-10-28	51.0500	51.0500	51.0500	51.0500	-7.635%	1	19	-98.629%
2025-10-23	55.3400	55.3400	55.2700	55.2700	-2.916%	2	19	-98.733%
2025-10-21	56.9500	56.9500	56.9300	56.9300	-15.659%	2	19	-98.770%
2025-10-17	67.5000	67.5000	67.5000	67.5000	-1.804%	2	18	-98.963%
2025-10-14	68.7400	68.7400	68.7400	68.7400	+19.965%	1	16	-98.982%
2025-10-10	57.3000	57.3000	57.3000	57.3000	-2.716%	2	15	-98.778%
2025-09-30	59.0000	59.0000	58.8000	58.9000	+0.856%	5	13	-98.812%
2025-09-29	58.4000	58.4000	58.4000	58.4000	+1.389%	3	8	-98.801%
2025-09-26	57.6000	57.6000	57.6000	57.6000	0.000%	5	5	-98.785%

.dark-mode .ybSHqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybSHqB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4500SPX Oct 16 2026 4500.00 Put (SPX261016P04500000)option OPRA

SPX20261016P4500
SPX Oct 16 2026 4500.00 Put (SPX261016P04500000)
option OPRA