Dark

SPX20261016P4800
SPX Oct 16 2026 4800.00 Put (SPX261016P04800000)
option OPRA

EOD

Jul 8, 2026

8.60+4.116%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.6000	8.6000	8.6000	8.6000	+4.116%	1	3,280	0.000%
2026-07-07	8.1800	8.2600	8.1800	8.2600	-16.566%	4	3,279	+4.116%
2026-07-02	9.9000	9.9000	9.9000	9.9000	+4.762%	1	3,278	-13.131%
2026-06-30	9.4500	9.4500	9.4500	9.4500	-9.135%	1	3,278	-8.995%
2026-06-29	11.4300	11.4300	10.4000	10.4000	-17.131%	3	3,277	-17.308%
2026-06-26	12.4700	12.5500	12.4700	12.5500	+4.583%	2	3,277	-31.474%
2026-06-18	12.0000	12.0000	12.0000	12.0000	-16.493%	1	3,277	-28.333%
2026-06-17	14.4300	14.4300	14.3700	14.3700	+26.163%	4	3,277	-40.153%
2026-06-16	11.3900	11.3900	11.3900	11.3900	-3.475%	17	3,277	-24.495%
2026-06-15	11.8000	11.8000	11.8000	11.8000	-23.377%	1	3,428	-27.119%
2026-06-12	15.4000	15.4000	15.4000	15.4000	+17.557%	8	3,428	-44.156%
2026-06-04	13.1000	13.1000	13.1000	13.1000	-5.072%	4	3,428	-34.351%
2026-06-01	13.8000	13.8000	13.8000	13.8000	-1.499%	20	3,424	-37.681%
2026-05-29	13.9800	14.0100	13.9800	14.0100	-10.821%	12	3,444	-38.615%
2026-05-27	16.0600	16.0600	15.6900	15.7100	-3.323%	14	3,444	-45.258%
2026-05-26	16.2500	16.2500	16.2500	16.2500	-20.732%	16	3,451	-47.077%
2026-05-20	20.4300	20.6300	20.4300	20.5000	-1.820%	23	3,467	-58.049%
2026-05-19	20.9000	20.9000	20.8800	20.8800	-0.096%	23	3,516	-58.812%
2026-05-18	21.1000	21.1500	20.9000	20.9000	-1.508%	43	3,516	-58.852%
2026-05-15	21.2200	21.2200	21.2200	21.2200	+5.415%	1,500	3,516	-59.472%
2026-05-14	20.1300	20.1300	20.1300	20.1300	-11.516%	1	3,904	-57.278%
2026-05-12	23.1000	23.1000	22.7500	22.7500	+7.871%	18	3,903	-62.198%
2026-05-08	21.0900	21.0900	21.0900	21.0900	-5.213%	20	3,903	-59.222%
2026-05-06	22.1900	22.2500	22.1900	22.2500	-8.961%	8	3,923	-61.348%
2026-05-05	24.2400	24.4400	24.2400	24.4400	-4.531%	2	3,923	-64.812%
2026-05-04	25.6000	25.6000	25.6000	25.6000	+6.711%	2	3,923	-66.406%
2026-05-01	23.4900	23.9900	23.4900	23.9900	-5.922%	6	3,923	-64.152%
2026-04-30	25.6000	25.6000	25.5000	25.5000	-9.574%	67	3,923	-66.275%
2026-04-28	28.2000	28.2000	28.2000	28.2000	-5.369%	1	3,923	-69.504%
2026-04-23	30.0900	30.1300	29.8000	29.8000	-1.226%	89	3,959	-71.141%
2026-04-22	30.1700	30.1700	30.1700	30.1700	-1.886%	152	4,047	-71.495%
2026-04-20	30.7100	30.7500	30.7100	30.7500	-0.421%	4	3,926	-72.033%
2026-04-16	32.0600	32.4200	30.8800	30.8800	-3.015%	62	3,926	-72.150%
2026-04-15	31.2900	31.8400	31.2300	31.8400	-2.927%	15	3,936	-72.990%
2026-04-14	32.0200	32.8000	32.0200	32.8000	-5.476%	1,538	3,938	-73.780%
2026-04-13	37.9000	37.9000	34.7000	34.7000	-9.091%	29	2,824	-75.216%
2026-04-09	37.8200	38.2100	37.7900	38.1700	-32.586%	24	2,835	-77.469%
2026-04-02	64.7700	64.7700	55.6000	56.6200	+4.215%	44	2,822	-84.811%
2026-04-01	58.8000	58.9100	54.2700	54.3300	-15.162%	32	2,822	-84.171%
2026-03-31	63.9100	64.0800	63.9100	64.0400	-22.601%	12	2,806	-86.571%
2026-03-30	82.2100	82.7700	82.0200	82.7400	+19.222%	1,504	2,807	-89.606%
2026-03-26	66.1000	69.4000	66.1000	69.4000	+15.667%	8	2,021	-87.608%
2026-03-25	60.0000	60.0000	60.0000	60.0000	-3.537%	101	2,021	-85.667%
2026-03-24	64.7500	64.7500	62.2000	62.2000	+7.464%	24	2,020	-86.174%
2026-03-23	57.9000	57.9400	57.8800	57.8800	-17.831%	4	2,020	-85.142%
2026-03-20	69.6000	70.4400	69.6000	70.4400	+13.723%	13	2,060	-87.791%
2026-03-19	68.3300	69.0300	61.9400	61.9400	-4.266%	91	2,048	-86.116%
2026-03-18	62.0300	64.7000	62.0300	64.7000	+18.672%	59	2,008	-86.708%
2026-03-17	55.5700	55.5700	54.5200	54.5200	-18.893%	28	2,027	-84.226%
2026-03-13	60.4500	67.2200	59.0500	67.2200	+8.001%	34	2,024	-87.206%
2026-03-12	61.8200	62.2400	61.8200	62.2400	+7.626%	7	2,005	-86.183%
2026-03-11	58.9200	58.9200	57.8300	57.8300	+8.438%	302	2,010	-85.129%
2026-03-10	58.2300	58.2300	53.2500	53.3300	-17.586%	1,012	1,744	-83.874%
2026-03-09	71.5500	71.5500	64.7100	64.7100	+3.536%	15	981	-86.710%
2026-03-06	62.4100	62.7000	62.4100	62.5000	+17.261%	122	968	-86.240%
2026-03-03	63.1400	64.5600	53.3000	53.3000	+4.777%	71	851	-83.865%
2026-03-02	53.0100	53.0100	50.8700	50.8700	+8.813%	8	852	-83.094%
2026-02-25	46.7900	46.8400	46.7500	46.7500	-2.645%	8	853	-81.604%
2026-02-24	47.9500	48.0200	47.9500	48.0200	-6.376%	4	853	-82.091%
2026-02-19	51.0900	51.2900	51.0900	51.2900	-8.099%	4	855	-83.233%
2026-02-17	55.8100	55.8100	55.8100	55.8100	+2.857%	5	856	-84.591%
2026-02-13	54.2600	54.2600	54.2600	54.2600	+7.339%	4	852	-84.150%
2026-02-12	51.2600	51.2600	50.5500	50.5500	+8.267%	106	852	-82.987%
2026-02-11	46.6400	46.6900	46.6400	46.6900	+3.848%	2	822	-81.581%
2026-02-09	45.0000	45.0000	44.9600	44.9600	-3.561%	4	821	-80.872%
2026-02-03	45.6500	46.6200	45.6500	46.6200	+3.600%	18	819	-81.553%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-6.852%	2	801	-80.889%
2026-01-29	52.4000	53.0000	48.3100	48.3100	+5.943%	12	803	-82.198%
2026-01-27	45.6200	45.6200	45.6000	45.6000	-20.000%	2	797	-81.140%
2026-01-20	57.2000	57.2000	57.0000	57.0000	+21.096%	106	798	-84.912%
2026-01-16	47.0600	47.0700	47.0600	47.0700	-0.486%	2	695	-81.729%
2026-01-15	46.4500	47.3000	46.4500	47.3000	-7.797%	5	695	-81.818%
2026-01-14	51.3000	51.3000	51.3000	51.3000	+11.473%	2	697	-83.236%
2026-01-13	45.9500	46.0200	45.9500	46.0200	+3.230%	4	697	-81.312%
2026-01-12	45.0000	45.0000	44.5800	44.5800	-1.568%	12	693	-80.709%
2026-01-09	45.2600	45.2900	45.2600	45.2900	-9.889%	4	697	-81.011%
2025-12-31	50.2700	50.2700	50.2600	50.2600	+0.120%	2	699	-82.889%
2025-12-29	50.2300	50.2300	50.2000	50.2000	+0.380%	2	699	-82.869%
2025-12-23	49.8800	50.0100	49.8800	50.0100	-0.577%	2	699	-82.803%
2025-12-22	50.2700	50.3000	50.2700	50.3000	-7.110%	2	699	-82.903%
2025-12-19	54.1500	54.1500	54.1500	54.1500	-8.484%	10	700	-84.118%
2025-12-18	57.4800	59.1700	57.4800	59.1700	-4.364%	12	710	-85.466%
2025-12-17	62.0300	62.0300	61.8700	61.8700	+3.117%	2	700	-86.100%
2025-12-15	60.0000	60.0000	60.0000	60.0000	+4.621%	5	702	-85.667%
2025-12-11	57.4600	57.4600	57.3500	57.3500	-7.455%	2	697	-85.004%
2025-12-10	62.0800	62.0800	61.9700	61.9700	+3.733%	2	697	-86.122%
2025-12-05	60.8000	60.8000	59.7400	59.7400	-4.523%	123	698	-85.604%
2025-12-04	62.5700	62.5700	62.5700	62.5700	+1.164%	1	820	-86.255%
2025-12-03	62.9000	62.9000	61.8500	61.8500	-3.660%	4	821	-86.095%
2025-12-02	64.2000	64.2000	64.2000	64.2000	+2.148%	1	821	-86.604%
2025-12-01	64.0700	64.0700	62.8500	62.8500	-4.483%	2	822	-86.317%
2025-11-26	66.4000	66.4000	65.7300	65.8000	-5.487%	398	934	-86.930%
2025-11-25	71.9900	71.9900	69.6200	69.6200	-8.274%	14	934	-87.647%
2025-11-24	75.9000	75.9000	75.9000	75.9000	-11.949%	6	934	-88.669%
2025-11-21	88.0000	88.0000	86.2000	86.2000	+2.121%	2	934	-90.023%
2025-11-17	84.3600	84.6200	84.2700	84.4100	+21.418%	16	934	-89.812%
2025-11-12	69.5200	69.5200	69.5200	69.5200	-7.676%	2	934	-87.629%
2025-11-06	75.1200	75.3000	75.1200	75.3000	+7.880%	2	932	-88.579%
2025-11-03	69.8000	69.8000	69.8000	69.8000	0.000%	1	932	-87.679%
2025-10-31	69.8000	69.8000	69.8000	69.8000	+6.793%	2	932	-87.679%
2025-10-29	65.8300	65.9100	65.3600	65.3600	+0.046%	6	930	-86.842%
2025-10-28	64.9300	65.3900	64.9200	65.3300	+1.935%	5	928	-86.836%
2025-10-27	64.0900	64.0900	64.0900	64.0900	-6.191%	1	925	-86.581%
2025-10-24	67.9300	68.3200	67.3200	68.3200	-28.114%	46	925	-87.412%
2025-10-16	94.2200	95.0400	94.2200	95.0400	+14.478%	2	924	-90.951%
2025-10-15	82.9800	83.0200	82.9800	83.0200	+3.002%	2	923	-89.641%
2025-10-14	80.7700	80.7700	80.6000	80.6000	+6.614%	2	923	-89.330%
2025-09-29	73.6400	75.6000	73.6400	75.6000	-4.110%	19	923	-88.624%
2025-09-25	78.8400	78.8400	78.8400	78.8400	0.000%	1	918	-89.092%

.dark-mode .QKthtb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKthtb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4800SPX Oct 16 2026 4800.00 Put (SPX261016P04800000)option OPRA

SPX20261016P4800
SPX Oct 16 2026 4800.00 Put (SPX261016P04800000)
option OPRA