Dark

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

EOD

Sep 9, 2026

0.9500+15.854%(+0.1300)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9500	0.9500	0.9500	0.9500	+15.854%	210	2,629	0.000%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-31.667%	225	2,497	+15.854%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+15.385%	160	2,385	-20.833%
2026-08-27	1.1200	1.1200	1.0400	1.0400	-33.333%	52	2,333	-8.654%
2026-08-21	1.5600	1.5600	1.5600	1.5600	-10.857%	15	2,294	-39.103%
2026-08-17	1.7500	1.7500	1.7500	1.7500	-13.366%	1,200	2,294	-45.714%
2026-08-12	1.9800	2.3000	1.9800	2.0200	-35.048%	248	2,807	-52.970%
2026-08-04	3.1100	3.1100	3.1100	3.1100	-16.622%	198	2,951	-69.453%
2026-08-03	3.7300	3.7300	3.7300	3.7300	-22.292%	13	2,879	-74.531%
2026-07-31	4.8000	4.8000	4.8000	4.8000	-5.882%	3	2,892	-80.208%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-5.556%	3	2,892	-81.373%
2026-07-29	5.4000	5.4000	5.4000	5.4000	-17.178%	3	2,892	-82.407%
2026-07-27	5.6700	6.5900	5.6600	6.5200	-9.444%	358	2,892	-85.429%
2026-07-23	7.2100	7.2100	7.2000	7.2000	+18.033%	24	3,002	-86.806%
2026-07-22	6.0200	6.1000	5.8500	6.1000	+1.667%	87	3,002	-84.426%
2026-07-21	6.4000	6.4000	6.0000	6.0000	-17.808%	122	2,976	-84.167%
2026-07-20	6.7000	7.3000	6.7000	7.3000	-3.947%	51	2,876	-86.986%
2026-07-17	7.9000	7.9000	7.5000	7.6000	+28.814%	55	2,826	-87.500%
2026-07-16	5.9000	5.9000	5.6800	5.9000	+3.509%	155	2,774	-83.898%
2026-07-15	5.7000	5.7000	5.7000	5.7000	-9.524%	37	2,792	-83.333%
2026-07-14	6.1100	6.3000	6.1100	6.3000	+1.613%	1,502	2,791	-84.921%
2026-07-13	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,943	-84.677%
2026-07-10	6.4300	6.4300	5.8000	5.8000	-13.433%	7	1,943	-83.621%
2026-07-09	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,944	-85.821%
2026-07-07	7.1000	7.1000	6.6600	7.1000	-14.458%	50	1,943	-86.620%
2026-07-02	7.6000	8.3000	7.6000	8.3000	+3.750%	10	1,885	-88.554%
2026-07-01	8.1500	8.1500	8.0000	8.0000	-9.091%	3	1,885	-88.125%
2026-06-29	10.3000	10.3000	8.8000	8.8000	-21.429%	5	1,882	-89.205%
2026-06-24	11.1600	11.2000	11.1600	11.2000	-9.458%	270	1,879	-91.518%
2026-06-23	12.3700	12.3700	12.3700	12.3700	+22.475%	10	1,646	-92.320%
2026-06-22	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,646	-90.594%
2026-06-18	10.4000	10.4000	10.2000	10.2000	-17.742%	221	1,719	-90.686%
2026-06-17	12.4000	12.6000	12.3000	12.4000	+26.919%	107	1,719	-92.339%
2026-06-15	10.2900	10.2900	9.7700	9.7700	-21.210%	30	1,719	-90.276%
2026-06-12	12.4000	12.4000	12.4000	12.4000	-25.301%	6	1,719	-92.339%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+34.413%	40	1,719	-94.277%
2026-06-08	12.2700	12.3500	12.2700	12.3500	+4.219%	4	1,719	-92.308%
2026-06-01	11.8500	11.8500	11.8500	11.8500	-22.549%	1	1,721	-91.983%
2026-05-22	15.3000	15.3000	15.3000	15.3000	-12.069%	1	1,722	-93.791%
2026-05-20	17.4000	17.4000	17.4000	17.4000	-3.333%	12	1,721	-94.540%
2026-05-19	18.0000	18.0000	18.0000	18.0000	0.000%	12	1,762	-94.722%
2026-05-18	18.1000	18.1000	18.0000	18.0000	-1.207%	38	1,762	-94.722%
2026-05-15	18.2200	18.2200	18.2200	18.2200	+1.222%	1,500	1,762	-94.786%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-0.166%	1	2,752	-94.722%
2026-05-11	18.2000	18.2300	18.0300	18.0300	-0.111%	10	2,752	-94.731%
2026-05-08	18.2200	18.2200	18.0500	18.0500	-4.193%	391	2,751	-94.737%
2026-05-07	18.8200	18.8400	18.8200	18.8400	-7.420%	2	2,707	-94.958%
2026-05-05	20.3000	20.7200	20.3000	20.3500	-5.349%	16	2,707	-95.332%
2026-05-04	20.1000	21.5900	20.1000	21.5000	+2.772%	8	2,707	-95.581%
2026-05-01	20.4200	20.9200	20.4200	20.9200	-4.475%	10	2,707	-95.459%
2026-04-30	22.0000	22.0000	21.9000	21.9000	-6.689%	5	2,707	-95.662%
2026-04-29	22.7500	23.4700	22.7500	23.4700	-0.551%	6	2,702	-95.952%
2026-04-27	23.6000	23.6000	23.6000	23.6000	-3.673%	8	2,702	-95.975%
2026-04-24	24.5000	24.5000	24.5000	24.5000	-0.568%	2	2,694	-96.122%
2026-04-17	24.7500	24.7500	24.6400	24.6400	-9.578%	4	2,694	-96.144%
2026-04-16	27.1600	27.2500	27.1600	27.2500	-0.909%	4	2,694	-96.514%
2026-04-14	27.4300	27.6100	27.4300	27.5000	-12.197%	1,522	2,694	-96.545%
2026-04-10	31.2600	31.3200	31.2600	31.3200	-2.125%	8	1,396	-96.967%
2026-04-09	34.3000	34.3000	31.9300	32.0000	-6.624%	76	1,406	-97.031%
2026-04-08	34.2500	34.2700	34.2500	34.2700	-26.031%	4	1,408	-97.228%
2026-04-07	46.3400	46.3400	46.3300	46.3300	+6.948%	2	1,410	-97.949%
2026-04-06	43.3300	43.3300	43.3200	43.3200	-5.208%	2	1,409	-97.807%
2026-04-02	50.0900	50.0900	45.7000	45.7000	-2.392%	9	1,409	-97.921%
2026-04-01	49.0700	49.0700	46.8200	46.8200	-12.108%	6	1,409	-97.971%
2026-03-31	57.4500	57.4500	53.2200	53.2700	-21.960%	8	1,410	-98.217%
2026-03-30	65.3600	68.2600	62.9900	68.2600	+5.502%	12	1,408	-98.608%
2026-03-27	62.3000	64.9000	62.3000	64.7000	+9.438%	58	1,406	-98.532%
2026-03-26	54.8100	59.1200	54.7700	59.1200	+12.182%	11	1,442	-98.393%
2026-03-23	50.6400	52.7000	50.6400	52.7000	-6.311%	5	1,434	-98.197%
2026-03-20	56.4000	56.4000	56.2500	56.2500	+8.948%	2	1,439	-98.311%
2026-03-19	59.9600	60.1400	51.6300	51.6300	-7.473%	274	1,439	-98.160%
2026-03-18	51.9000	55.8000	51.9000	55.8000	+20.936%	846	1,228	-98.297%
2026-03-17	44.8200	46.8400	44.4600	46.1400	-5.023%	12	402	-97.941%
2026-03-16	49.0700	49.5000	48.5800	48.5800	-11.026%	4	404	-98.044%
2026-03-13	51.8400	56.4900	51.2800	54.6000	+7.756%	60	404	-98.260%
2026-03-11	50.3700	50.6700	50.3700	50.6700	+5.409%	2	419	-98.125%
2026-03-10	48.2500	48.2500	48.0700	48.0700	-16.371%	2	420	-98.024%
2026-03-09	57.8100	58.1000	57.4800	57.4800	+12.706%	56	422	-98.347%
2026-03-06	55.3700	55.3700	50.8200	51.0000	+16.147%	9	435	-98.137%
2026-03-05	43.8300	43.9100	43.8300	43.9100	+5.782%	2	438	-97.836%
2026-03-04	42.4400	42.4400	41.4100	41.5100	-8.245%	6	437	-97.711%
2026-03-03	56.1400	56.3900	45.2400	45.2400	+12.258%	18	435	-97.900%
2026-02-26	39.7600	42.1700	39.6100	40.3000	-2.798%	7	427	-97.643%
2026-02-23	41.3400	41.4600	41.3400	41.4600	+2.548%	52	424	-97.709%
2026-02-18	40.3800	40.4300	40.3400	40.4300	-13.960%	8	423	-97.650%
2026-02-17	47.2600	47.2600	46.9900	46.9900	+18.393%	3	419	-97.978%
2026-02-12	39.6900	39.6900	39.6900	39.6900	+1.353%	4	420	-97.606%
2026-02-11	39.1600	39.1600	39.1600	39.1600	-0.986%	3	418	-97.574%
2026-02-10	39.5400	39.5500	39.5400	39.5500	+3.210%	4	421	-97.598%
2026-02-09	38.2900	38.3300	38.2600	38.3200	-6.764%	4	419	-97.521%
2026-02-06	44.1100	44.1100	41.1000	41.1000	-1.273%	9	417	-97.689%
2026-02-04	41.1800	41.6300	41.1800	41.6300	-0.881%	4	409	-97.718%
2026-01-30	42.0000	42.0000	42.0000	42.0000	+1.425%	300	407	-97.738%
2026-01-29	44.6000	45.0000	41.1600	41.4100	+2.222%	8	107	-97.706%
2026-01-28	40.6100	40.6100	40.5100	40.5100	+3.845%	4	105	-97.655%
2026-01-27	38.4400	39.0300	38.4400	39.0100	+0.103%	8	103	-97.565%
2026-01-26	38.9300	38.9700	38.9300	38.9700	-2.818%	2	101	-97.562%
2026-01-16	40.2900	40.3000	40.1000	40.1000	+1.493%	12	98	-97.631%
2026-01-15	39.5100	39.5100	39.5100	39.5100	+0.560%	3	98	-97.596%
2026-01-13	39.3300	39.3300	39.2800	39.2900	+2.585%	8	101	-97.582%
2026-01-12	38.7100	38.7100	38.2000	38.3000	-1.136%	10	97	-97.520%
2026-01-09	38.7600	38.7600	38.7400	38.7400	-5.258%	4	97	-97.548%
2026-01-07	39.9500	40.8900	39.7300	40.8900	-0.969%	8	95	-97.677%
2026-01-06	41.2300	41.2900	41.2300	41.2900	-1.196%	4	95	-97.699%
2025-12-31	41.7400	41.7900	41.7400	41.7900	-1.065%	4	95	-97.727%
2025-12-26	42.4700	42.4700	42.1800	42.2400	-0.047%	6	95	-97.751%
2025-12-24	42.3700	42.3700	42.2600	42.2600	+0.452%	2	98	-97.752%
2025-12-23	42.4900	42.7800	41.9200	42.0700	-13.401%	16	98	-97.742%
2025-12-18	49.1900	49.2700	48.5800	48.5800	-7.783%	12	98	-98.044%
2025-12-17	52.5700	52.6800	52.5000	52.6800	+3.092%	6	98	-98.197%
2025-12-15	51.1000	51.1000	51.1000	51.1000	-1.218%	3	96	-98.141%
2025-12-05	51.3900	51.9400	51.3900	51.7300	-2.175%	4	93	-98.164%
2025-12-02	54.2800	54.2800	52.8800	52.8800	-13.595%	11	94	-98.203%
2025-11-25	62.5000	62.5000	61.1900	61.2000	-5.410%	11	84	-98.448%
2025-11-24	64.5800	64.7000	64.5800	64.7000	-14.689%	8	83	-98.532%
2025-11-18	75.6800	75.8400	75.6800	75.8400	+26.169%	2	75	-98.747%
2025-11-05	60.0900	60.1100	60.0900	60.1100	+8.521%	2	75	-98.420%
2025-10-29	55.4400	55.4400	55.3900	55.3900	-0.965%	2	76	-98.285%
2025-10-28	55.0300	55.9300	55.0300	55.9300	-14.310%	3	75	-98.301%
2025-10-22	64.0200	65.7400	63.7500	65.2700	+5.820%	42	72	-98.545%
2025-10-21	63.3000	63.3000	61.5000	61.6800	-1.422%	87	51	-98.460%
2025-10-20	62.1000	62.6600	62.1000	62.5700	-6.234%	3	26	-98.482%
2025-10-15	66.8100	66.8100	66.7300	66.7300	+6.055%	2	26	-98.576%
2025-10-09	62.9200	62.9200	62.9200	62.9200	-1.224%	3	25	-98.490%
2025-09-29	63.5000	63.7000	63.4000	63.7000	-3.733%	17	19	-98.509%
2025-09-25	66.2400	66.2400	66.1700	66.1700	0.000%	4	2	-98.564%

.dark-mode .XvHzYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XvHzYD{ 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