Dark

SPX20261016P4700
SPX Oct 16 2026 4700.00 Put (SPX261016P04700000)
option OPRA

EOD

Sep 10, 2026

1.30-3.704%(-0.05)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3000	1.3000	1.3000	1.3000	-3.704%	150	2,232	0.000%
2026-09-01	1.3500	1.3500	1.3500	1.3500	+8.000%	142	2,232	-3.704%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+8.696%	3	2,090	+4.000%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-18.440%	3	2,093	+13.043%
2026-08-26	1.4100	1.4100	1.4100	1.4100	-21.229%	1	2,093	-7.801%
2026-08-24	1.7900	1.7900	1.7900	1.7900	-5.789%	1	2,093	-27.374%
2026-08-21	1.8200	1.9000	1.8200	1.9000	+5.556%	402	2,094	-31.579%
2026-08-19	1.8700	1.8700	1.8000	1.8000	-18.182%	29	1,973	-27.778%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+8.911%	1	1,973	-40.909%
2026-08-17	2.0200	2.0200	2.0200	2.0200	-3.810%	20	1,973	-35.644%
2026-08-13	2.1000	2.1000	2.1000	2.1000	-26.316%	9	1,953	-38.095%
2026-08-07	2.8300	2.8500	2.8300	2.8500	-12.577%	2	1,962	-54.386%
2026-08-05	3.2600	3.2600	3.2600	3.2600	-18.500%	12	1,962	-60.123%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-30.314%	4	1,956	-67.500%
2026-07-30	6.6500	6.6500	5.7400	5.7400	-21.905%	101	1,960	-77.352%
2026-07-29	7.3500	7.3500	7.3500	7.3500	+14.844%	201	1,859	-82.313%
2026-07-28	6.4000	6.4000	6.4000	6.4000	-8.571%	50	1,658	-79.688%
2026-07-27	6.4000	7.4000	6.4000	7.0000	-10.486%	53	1,608	-81.429%
2026-07-24	7.7400	7.8200	6.7000	7.8200	-2.250%	115	1,560	-83.376%
2026-07-23	7.9000	8.0000	7.9000	8.0000	+20.482%	20	1,494	-83.750%
2026-07-22	6.5000	6.7000	6.4000	6.6400	-0.896%	178	1,486	-80.422%
2026-07-21	6.7300	6.7300	6.6000	6.7000	-19.277%	7	1,394	-80.597%
2026-07-17	8.2000	8.3000	8.2000	8.3000	+31.746%	254	1,393	-84.337%
2026-07-15	6.3000	6.3000	6.3000	6.3000	-17.105%	2	1,171	-79.365%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+14.630%	1	1,170	-82.895%
2026-07-10	6.6300	6.6300	6.6300	6.6300	-9.550%	4	1,170	-80.392%
2026-07-09	7.3300	7.3300	7.3300	7.3300	-7.215%	4	1,170	-82.265%
2026-07-08	8.0900	8.1000	7.9000	7.9000	+1.282%	3	1,170	-83.544%
2026-07-06	7.8000	7.8000	7.8000	7.8000	-14.286%	4	1,168	-83.333%
2026-07-02	8.6300	9.1000	8.6300	9.1000	+5.814%	3	1,166	-85.714%
2026-07-01	8.6400	8.6800	8.4000	8.6000	-10.417%	5	1,166	-84.884%
2026-06-29	10.2600	10.2600	9.6000	9.6000	-18.089%	2	1,165	-86.458%
2026-06-26	11.7200	11.7200	11.7200	11.7200	+1.825%	2	1,165	-88.908%
2026-06-17	11.5100	11.5100	11.5100	11.5100	+8.177%	4	1,167	-88.705%
2026-06-16	10.6100	10.6400	10.6100	10.6400	-4.058%	4	1,167	-87.782%
2026-06-15	11.0900	11.0900	11.0900	11.0900	-34.495%	1	1,174	-88.278%
2026-06-10	17.4500	17.4500	16.9300	16.9300	+7.152%	8	1,174	-92.321%
2026-06-09	15.8000	15.8000	15.8000	15.8000	+18.708%	5	1,173	-91.772%
2026-06-08	14.1400	14.1400	13.3100	13.3100	+10.000%	4	1,168	-90.233%
2026-06-04	12.1000	12.1000	12.1000	12.1000	-5.098%	1	1,170	-89.256%
2026-06-01	12.7500	12.7500	12.7500	12.7500	-16.118%	1	1,169	-89.804%
2026-05-26	15.2000	15.2000	15.2000	15.2000	-6.173%	3	1,168	-91.447%
2026-05-22	16.2000	16.2000	16.2000	16.2000	-13.369%	15	1,165	-91.975%
2026-05-20	18.9500	18.9500	18.7000	18.7000	-3.807%	12	1,160	-93.048%
2026-05-19	19.4000	19.4400	19.3800	19.4400	+0.206%	23	1,101	-93.313%
2026-05-18	19.5000	19.5000	19.4000	19.4000	+4.865%	36	1,101	-93.299%
2026-05-14	18.4000	18.5000	18.4000	18.5000	-4.343%	150	1,101	-92.973%
2026-05-13	19.5400	19.5400	19.3400	19.3400	-6.344%	2	1,146	-93.278%
2026-05-12	20.6500	20.6500	20.6500	20.6500	+4.929%	3	1,146	-93.705%
2026-05-11	19.6900	19.7200	19.4500	19.6800	-4.928%	85	1,146	-93.394%
2026-05-06	20.8500	20.8700	20.7000	20.7000	-6.924%	8	1,107	-93.720%
2026-05-04	22.8700	22.8700	22.2400	22.2400	-10.178%	10	1,107	-94.155%
2026-04-30	24.6600	24.8800	24.6300	24.7600	-0.161%	6	1,107	-94.750%
2026-04-29	24.8000	24.8000	24.8000	24.8000	-5.344%	29	1,110	-94.758%
2026-04-28	26.2100	26.2100	26.2000	26.2000	+1.276%	2	1,092	-95.038%
2026-04-27	25.9000	25.9000	25.8700	25.8700	-1.297%	4	1,091	-94.975%
2026-04-24	26.0000	26.2100	26.0000	26.2100	-7.906%	3	1,089	-95.040%
2026-04-22	28.4200	28.4600	28.4200	28.4600	+1.462%	4	1,089	-95.432%
2026-04-21	28.0500	28.0500	28.0500	28.0500	+4.159%	2	1,090	-95.365%
2026-04-17	26.5900	26.9300	26.5900	26.9300	-8.495%	4	1,090	-95.173%
2026-04-16	29.3700	29.4300	29.3700	29.4300	+0.444%	6	1,088	-95.583%
2026-04-15	29.4000	29.4000	29.3000	29.3000	-2.658%	150	1,085	-95.563%
2026-04-14	30.1000	30.1000	30.1000	30.1000	-11.988%	18	1,003	-95.681%
2026-04-13	34.2000	34.2000	34.2000	34.2000	-1.413%	3	1,000	-96.199%
2026-04-10	33.6500	34.7400	33.6500	34.6900	-0.259%	6	1,003	-96.253%
2026-04-09	34.8000	34.8000	34.7800	34.7800	-6.906%	2	1,000	-96.262%
2026-04-08	39.0000	39.0000	37.0600	37.3600	-25.280%	182	999	-96.520%
2026-04-07	50.4000	50.4000	50.0000	50.0000	-1.186%	2	954	-97.400%
2026-04-02	57.0200	57.0500	50.5000	50.6000	-0.394%	196	956	-97.431%
2026-04-01	50.8000	50.8000	50.8000	50.8000	-12.775%	37	956	-97.441%
2026-03-31	64.5000	64.5000	58.2400	58.2400	-23.267%	504	932	-97.768%
2026-03-30	72.0800	75.9000	71.7200	75.9000	+2.374%	41	690	-98.287%
2026-03-27	72.5000	74.6800	68.7300	74.1400	+14.946%	47	673	-98.247%
2026-03-26	57.6000	64.5000	57.6000	64.5000	+13.059%	8	693	-97.984%
2026-03-25	56.7700	57.0500	56.7700	57.0500	-6.152%	2	692	-97.721%
2026-03-24	59.4000	60.8500	59.2000	60.7900	+5.557%	281	693	-97.861%
2026-03-23	57.7100	57.7100	57.5900	57.5900	-15.681%	2	798	-97.743%
2026-03-20	68.5400	68.5400	68.3000	68.3000	+9.701%	2	798	-98.097%
2026-03-19	65.5700	65.6200	62.2600	62.2600	+3.079%	304	799	-97.912%
2026-03-18	54.6100	60.4000	54.5100	60.4000	+20.391%	43	935	-97.848%
2026-03-17	50.1400	50.1700	50.1400	50.1700	-6.903%	2	920	-97.409%
2026-03-16	52.9500	53.8900	51.8000	53.8900	-9.868%	97	920	-97.588%
2026-03-13	58.7000	60.4000	58.7000	59.7900	+2.188%	33	919	-97.826%
2026-03-12	57.6800	58.5600	57.6800	58.5100	+7.161%	96	929	-97.778%
2026-03-11	54.6000	54.6000	54.6000	54.6000	+10.616%	5	930	-97.619%
2026-03-10	49.3600	49.3600	49.3600	49.3600	-18.346%	2	935	-97.366%
2026-03-09	60.9700	60.9700	60.4500	60.4500	+14.121%	8	935	-97.849%
2026-03-05	50.3800	52.9700	50.3800	52.9700	+1.572%	499	935	-97.546%
2026-03-03	55.5100	60.9300	52.1500	52.1500	+14.767%	119	1,210	-97.507%
2026-03-02	45.2900	45.4400	45.2900	45.4400	+0.754%	4	1,240	-97.139%
2026-02-24	47.2300	47.2300	44.9200	45.1000	-6.528%	124	1,240	-97.118%
2026-02-23	43.8400	48.2500	43.8400	48.2500	+7.127%	8	1,272	-97.306%
2026-02-20	47.1000	47.1000	45.0400	45.0400	-4.170%	167	1,273	-97.114%
2026-02-19	48.4800	48.5200	47.0000	47.0000	+7.675%	7	1,253	-97.234%
2026-02-18	45.5500	45.5500	43.6300	43.6500	-9.289%	10	1,256	-97.022%
2026-02-17	47.8000	48.3700	47.8000	48.1200	+5.642%	10	1,258	-97.298%
2026-02-13	45.5500	45.5500	45.5500	45.5500	-6.468%	1	1,258	-97.146%
2026-02-12	46.6800	48.7000	46.6800	48.7000	+13.546%	5	1,258	-97.331%
2026-02-11	42.8900	42.8900	42.8900	42.8900	-0.718%	497	1,256	-96.969%
2026-02-06	43.2000	43.2000	43.2000	43.2000	-10.540%	6	767	-96.991%
2026-02-04	45.6500	48.2900	45.6500	48.2900	+5.876%	5	761	-97.308%
2026-01-30	45.5300	45.6100	45.5300	45.6100	+2.864%	4	760	-97.150%
2026-01-29	47.2300	47.2300	44.3400	44.3400	-0.270%	5	758	-97.068%
2026-01-28	44.4500	44.4800	44.4300	44.4600	+5.131%	72	757	-97.076%
2026-01-27	42.4000	42.4000	42.2900	42.2900	-0.400%	472	721	-96.926%
2026-01-22	41.8000	42.4600	41.8000	42.4600	-2.838%	3	590	-96.938%
2026-01-16	43.7100	43.7100	43.7000	43.7000	-7.611%	4	657	-97.025%
2026-01-14	47.3000	47.3000	47.3000	47.3000	+10.955%	3	657	-97.252%
2026-01-13	42.6300	42.6300	42.6300	42.6300	+2.723%	9	655	-96.951%
2026-01-12	41.5000	41.5000	41.3000	41.5000	-3.846%	4	646	-96.867%
2026-01-07	43.6000	43.6000	43.1600	43.1600	-1.236%	3	642	-96.988%
2026-01-06	44.1000	44.5900	43.7000	43.7000	-3.104%	80	640	-97.025%
2026-01-05	45.1000	45.1000	45.1000	45.1000	+0.557%	1	642	-97.118%
2025-12-29	45.0500	45.0500	44.8500	44.8500	-1.255%	120	642	-97.101%
2025-12-24	45.4900	45.4900	45.4200	45.4200	-1.304%	2	371	-97.138%
2025-12-23	46.0300	46.0900	45.7500	46.0200	-0.390%	283	371	-97.175%
2025-12-22	46.2000	46.2000	46.2000	46.2000	-16.757%	1	94	-97.186%
2025-12-15	55.5000	55.5000	55.5000	55.5000	-0.822%	13	93	-97.658%
2025-12-12	54.3900	56.0000	53.9000	55.9600	+7.636%	4	93	-97.677%
2025-12-11	54.0900	54.0900	51.9900	51.9900	-35.528%	8	93	-97.500%
2025-11-21	80.6400	80.6400	80.6400	80.6400	+17.620%	6	90	-98.388%
2025-11-14	68.5600	68.5600	68.5600	68.5600	+5.607%	1	90	-98.104%
2025-11-10	65.0800	65.0800	64.9200	64.9200	-8.136%	2	91	-97.998%
2025-11-06	70.5500	70.6700	70.5500	70.6700	+16.368%	2	92	-98.160%
2025-10-28	60.7300	60.7300	60.7300	60.7300	+2.308%	2	93	-97.859%
2025-10-27	58.9200	59.3900	58.6300	59.3600	-5.130%	274	10	-97.810%
2025-10-24	62.5900	62.6000	62.5700	62.5700	-6.051%	4	10	-97.922%
2025-10-21	66.7100	66.7100	66.6000	66.6000	-15.973%	5	10	-98.048%
2025-10-17	79.3100	79.3100	79.2600	79.2600	-9.696%	2	5	-98.360%
2025-10-16	87.5000	87.7700	87.5000	87.7700	+17.261%	2	5	-98.519%
2025-10-13	74.9400	74.9400	74.8500	74.8500	+12.523%	2	4	-98.263%
2025-10-10	66.5200	66.5200	66.5200	66.5200	-4.944%	1	4	-98.046%
2025-10-09	69.9300	69.9800	69.9300	69.9800	+1.274%	2	3	-98.142%
2025-09-29	69.1000	69.1000	69.1000	69.1000	-0.418%	1	2	-98.119%
2025-09-26	69.3900	69.3900	69.3900	69.3900	0.000%	1	1	-98.127%

.dark-mode .xGqDT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGqDT3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4700SPX Oct 16 2026 4700.00 Put (SPX261016P04700000)option OPRA

SPX20261016P4700
SPX Oct 16 2026 4700.00 Put (SPX261016P04700000)
option OPRA