Dark

SPX20261016P4600
SPX Oct 16 2026 4600.00 Put (SPX261016P04600000)
option OPRA

EOD

Jul 7, 2026

7.10-14.458%(-1.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.1000	7.1000	6.6600	7.1000	-14.458%	50	1,943	0.000%
2026-07-02	7.6000	8.3000	7.6000	8.3000	+3.750%	10	1,885	-14.458%
2026-07-01	8.1500	8.1500	8.0000	8.0000	-9.091%	3	1,885	-11.250%
2026-06-29	10.3000	10.3000	8.8000	8.8000	-21.429%	5	1,882	-19.318%
2026-06-24	11.1600	11.2000	11.1600	11.2000	-9.458%	270	1,879	-36.607%
2026-06-23	12.3700	12.3700	12.3700	12.3700	+22.475%	10	1,646	-42.603%
2026-06-22	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,646	-29.703%
2026-06-18	10.4000	10.4000	10.2000	10.2000	-17.742%	221	1,719	-30.392%
2026-06-17	12.4000	12.6000	12.3000	12.4000	+26.919%	107	1,719	-42.742%
2026-06-15	10.2900	10.2900	9.7700	9.7700	-21.210%	30	1,719	-27.329%
2026-06-12	12.4000	12.4000	12.4000	12.4000	-25.301%	6	1,719	-42.742%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+34.413%	40	1,719	-57.229%
2026-06-08	12.2700	12.3500	12.2700	12.3500	+4.219%	4	1,719	-42.510%
2026-06-01	11.8500	11.8500	11.8500	11.8500	-22.549%	1	1,721	-40.084%
2026-05-22	15.3000	15.3000	15.3000	15.3000	-12.069%	1	1,722	-53.595%
2026-05-20	17.4000	17.4000	17.4000	17.4000	-3.333%	12	1,721	-59.195%
2026-05-19	18.0000	18.0000	18.0000	18.0000	0.000%	12	1,762	-60.556%
2026-05-18	18.1000	18.1000	18.0000	18.0000	-1.207%	38	1,762	-60.556%
2026-05-15	18.2200	18.2200	18.2200	18.2200	+1.222%	1,500	1,762	-61.032%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-0.166%	1	2,752	-60.556%
2026-05-11	18.2000	18.2300	18.0300	18.0300	-0.111%	10	2,752	-60.621%
2026-05-08	18.2200	18.2200	18.0500	18.0500	-4.193%	391	2,751	-60.665%
2026-05-07	18.8200	18.8400	18.8200	18.8400	-7.420%	2	2,707	-62.314%
2026-05-05	20.3000	20.7200	20.3000	20.3500	-5.349%	16	2,707	-65.111%
2026-05-04	20.1000	21.5900	20.1000	21.5000	+2.772%	8	2,707	-66.977%
2026-05-01	20.4200	20.9200	20.4200	20.9200	-4.475%	10	2,707	-66.061%
2026-04-30	22.0000	22.0000	21.9000	21.9000	-6.689%	5	2,707	-67.580%
2026-04-29	22.7500	23.4700	22.7500	23.4700	-0.551%	6	2,702	-69.749%
2026-04-27	23.6000	23.6000	23.6000	23.6000	-3.673%	8	2,702	-69.915%
2026-04-24	24.5000	24.5000	24.5000	24.5000	-0.568%	2	2,694	-71.020%
2026-04-17	24.7500	24.7500	24.6400	24.6400	-9.578%	4	2,694	-71.185%
2026-04-16	27.1600	27.2500	27.1600	27.2500	-0.909%	4	2,694	-73.945%
2026-04-14	27.4300	27.6100	27.4300	27.5000	-12.197%	1,522	2,694	-74.182%
2026-04-10	31.2600	31.3200	31.2600	31.3200	-2.125%	8	1,396	-77.331%
2026-04-09	34.3000	34.3000	31.9300	32.0000	-6.624%	76	1,406	-77.813%
2026-04-08	34.2500	34.2700	34.2500	34.2700	-26.031%	4	1,408	-79.282%
2026-04-07	46.3400	46.3400	46.3300	46.3300	+6.948%	2	1,410	-84.675%
2026-04-06	43.3300	43.3300	43.3200	43.3200	-5.208%	2	1,409	-83.610%
2026-04-02	50.0900	50.0900	45.7000	45.7000	-2.392%	9	1,409	-84.464%
2026-04-01	49.0700	49.0700	46.8200	46.8200	-12.108%	6	1,409	-84.836%
2026-03-31	57.4500	57.4500	53.2200	53.2700	-21.960%	8	1,410	-86.672%
2026-03-30	65.3600	68.2600	62.9900	68.2600	+5.502%	12	1,408	-89.599%
2026-03-27	62.3000	64.9000	62.3000	64.7000	+9.438%	58	1,406	-89.026%
2026-03-26	54.8100	59.1200	54.7700	59.1200	+12.182%	11	1,442	-87.991%
2026-03-23	50.6400	52.7000	50.6400	52.7000	-6.311%	5	1,434	-86.528%
2026-03-20	56.4000	56.4000	56.2500	56.2500	+8.948%	2	1,439	-87.378%
2026-03-19	59.9600	60.1400	51.6300	51.6300	-7.473%	274	1,439	-86.248%
2026-03-18	51.9000	55.8000	51.9000	55.8000	+20.936%	846	1,228	-87.276%
2026-03-17	44.8200	46.8400	44.4600	46.1400	-5.023%	12	402	-84.612%
2026-03-16	49.0700	49.5000	48.5800	48.5800	-11.026%	4	404	-85.385%
2026-03-13	51.8400	56.4900	51.2800	54.6000	+7.756%	60	404	-86.996%
2026-03-11	50.3700	50.6700	50.3700	50.6700	+5.409%	2	419	-85.988%
2026-03-10	48.2500	48.2500	48.0700	48.0700	-16.371%	2	420	-85.230%
2026-03-09	57.8100	58.1000	57.4800	57.4800	+12.706%	56	422	-87.648%
2026-03-06	55.3700	55.3700	50.8200	51.0000	+16.147%	9	435	-86.078%
2026-03-05	43.8300	43.9100	43.8300	43.9100	+5.782%	2	438	-83.831%
2026-03-04	42.4400	42.4400	41.4100	41.5100	-8.245%	6	437	-82.896%
2026-03-03	56.1400	56.3900	45.2400	45.2400	+12.258%	18	435	-84.306%
2026-02-26	39.7600	42.1700	39.6100	40.3000	-2.798%	7	427	-82.382%
2026-02-23	41.3400	41.4600	41.3400	41.4600	+2.548%	52	424	-82.875%
2026-02-18	40.3800	40.4300	40.3400	40.4300	-13.960%	8	423	-82.439%
2026-02-17	47.2600	47.2600	46.9900	46.9900	+18.393%	3	419	-84.890%
2026-02-12	39.6900	39.6900	39.6900	39.6900	+1.353%	4	420	-82.111%
2026-02-11	39.1600	39.1600	39.1600	39.1600	-0.986%	3	418	-81.869%
2026-02-10	39.5400	39.5500	39.5400	39.5500	+3.210%	4	421	-82.048%
2026-02-09	38.2900	38.3300	38.2600	38.3200	-6.764%	4	419	-81.472%
2026-02-06	44.1100	44.1100	41.1000	41.1000	-1.273%	9	417	-82.725%
2026-02-04	41.1800	41.6300	41.1800	41.6300	-0.881%	4	409	-82.945%
2026-01-30	42.0000	42.0000	42.0000	42.0000	+1.425%	300	407	-83.095%
2026-01-29	44.6000	45.0000	41.1600	41.4100	+2.222%	8	107	-82.854%
2026-01-28	40.6100	40.6100	40.5100	40.5100	+3.845%	4	105	-82.473%
2026-01-27	38.4400	39.0300	38.4400	39.0100	+0.103%	8	103	-81.800%
2026-01-26	38.9300	38.9700	38.9300	38.9700	-2.818%	2	101	-81.781%
2026-01-16	40.2900	40.3000	40.1000	40.1000	+1.493%	12	98	-82.294%
2026-01-15	39.5100	39.5100	39.5100	39.5100	+0.560%	3	98	-82.030%
2026-01-13	39.3300	39.3300	39.2800	39.2900	+2.585%	8	101	-81.929%
2026-01-12	38.7100	38.7100	38.2000	38.3000	-1.136%	10	97	-81.462%
2026-01-09	38.7600	38.7600	38.7400	38.7400	-5.258%	4	97	-81.673%
2026-01-07	39.9500	40.8900	39.7300	40.8900	-0.969%	8	95	-82.636%
2026-01-06	41.2300	41.2900	41.2300	41.2900	-1.196%	4	95	-82.805%
2025-12-31	41.7400	41.7900	41.7400	41.7900	-1.065%	4	95	-83.010%
2025-12-26	42.4700	42.4700	42.1800	42.2400	-0.047%	6	95	-83.191%
2025-12-24	42.3700	42.3700	42.2600	42.2600	+0.452%	2	98	-83.199%
2025-12-23	42.4900	42.7800	41.9200	42.0700	-13.401%	16	98	-83.123%
2025-12-18	49.1900	49.2700	48.5800	48.5800	-7.783%	12	98	-85.385%
2025-12-17	52.5700	52.6800	52.5000	52.6800	+3.092%	6	98	-86.522%
2025-12-15	51.1000	51.1000	51.1000	51.1000	-1.218%	3	96	-86.106%
2025-12-05	51.3900	51.9400	51.3900	51.7300	-2.175%	4	93	-86.275%
2025-12-02	54.2800	54.2800	52.8800	52.8800	-13.595%	11	94	-86.573%
2025-11-25	62.5000	62.5000	61.1900	61.2000	-5.410%	11	84	-88.399%
2025-11-24	64.5800	64.7000	64.5800	64.7000	-14.689%	8	83	-89.026%
2025-11-18	75.6800	75.8400	75.6800	75.8400	+26.169%	2	75	-90.638%
2025-11-05	60.0900	60.1100	60.0900	60.1100	+8.521%	2	75	-88.188%
2025-10-29	55.4400	55.4400	55.3900	55.3900	-0.965%	2	76	-87.182%
2025-10-28	55.0300	55.9300	55.0300	55.9300	-14.310%	3	75	-87.306%
2025-10-22	64.0200	65.7400	63.7500	65.2700	+5.820%	42	72	-89.122%
2025-10-21	63.3000	63.3000	61.5000	61.6800	-1.422%	87	51	-88.489%
2025-10-20	62.1000	62.6600	62.1000	62.5700	-6.234%	3	26	-88.653%
2025-10-15	66.8100	66.8100	66.7300	66.7300	+6.055%	2	26	-89.360%
2025-10-09	62.9200	62.9200	62.9200	62.9200	-1.224%	3	25	-88.716%
2025-09-29	63.5000	63.7000	63.4000	63.7000	-3.733%	17	19	-88.854%
2025-09-25	66.2400	66.2400	66.1700	66.1700	0.000%	4	2	-89.270%

.dark-mode .MpjGX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MpjGX7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4600SPX Oct 16 2026 4600.00 Put (SPX261016P04600000)option OPRA

SPX20261016P4600
SPX Oct 16 2026 4600.00 Put (SPX261016P04600000)
option OPRA