Dark

SPX20261016P4850
SPX Oct 16 2026 4850.00 Put (SPX261016P04850000)
option OPRA

EOD

Sep 10, 2026

1.55+55.000%(+0.55)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4000	1.5500	1.4000	1.5500	+55.000%	58	720	0.000%
2026-09-03	1.2000	1.2000	1.0000	1.0000	-27.536%	155	678	+55.000%
2026-08-27	1.4200	1.4200	1.3800	1.3800	-30.653%	3	557	+12.319%
2026-08-25	1.9500	1.9900	1.9500	1.9900	-5.687%	10	557	-22.111%
2026-08-24	2.1100	2.1100	2.1100	2.1100	-0.939%	1	557	-26.540%
2026-08-21	2.1300	2.1300	2.1300	2.1300	-14.800%	5	557	-27.230%
2026-08-20	2.5000	2.5000	2.5000	2.5000	+13.636%	3	552	-38.000%
2026-08-19	2.3000	2.3000	2.1200	2.2000	-6.383%	19	552	-29.545%
2026-08-14	2.4000	2.4000	2.3500	2.3500	-4.472%	9	560	-34.043%
2026-08-13	2.4600	2.4600	2.4600	2.4600	-17.726%	7	553	-36.992%
2026-08-10	2.9900	2.9900	2.9900	2.9900	-20.267%	12	554	-48.161%
2026-08-05	3.9000	3.9000	3.7500	3.7500	-16.667%	5	563	-58.667%
2026-08-03	4.8300	4.8300	4.5000	4.5000	-41.558%	35	562	-65.556%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-4.938%	20	555	-79.870%
2026-07-27	8.1000	8.1000	8.1000	8.1000	-7.955%	28	555	-80.864%
2026-07-24	7.7500	8.8000	7.7500	8.8000	-4.348%	2	526	-82.386%
2026-07-23	9.0400	9.2000	9.0400	9.2000	+20.419%	22	526	-83.152%
2026-07-22	7.6000	7.7400	7.5500	7.6400	-0.779%	62	504	-79.712%
2026-07-21	7.7000	7.7000	7.7000	7.7000	-14.444%	1	515	-79.870%
2026-07-20	8.9500	9.0000	8.9500	9.0000	-4.255%	6	514	-82.778%
2026-07-17	9.8000	9.8000	9.4000	9.4000	+17.500%	12	514	-83.511%
2026-07-16	7.8000	8.0000	7.8000	8.0000	-6.977%	2	523	-80.625%
2026-07-13	8.6000	8.6000	8.6000	8.6000	+8.176%	1	522	-81.977%
2026-07-10	7.9500	7.9500	7.9500	7.9500	-4.217%	6	521	-80.503%
2026-07-09	8.3000	8.3900	8.3000	8.3000	0.000%	13	537	-81.325%
2026-07-07	8.5000	8.8100	8.2900	8.3000	-1.190%	9	537	-81.325%
2026-07-06	8.6700	8.6700	8.4000	8.4000	-15.152%	2	533	-81.548%
2026-07-01	9.9300	9.9400	9.7800	9.9000	-7.735%	25	554	-84.343%
2026-06-30	10.7600	10.7600	10.7300	10.7300	-2.455%	2	551	-85.555%
2026-06-29	10.9000	11.0000	10.9000	11.0000	-15.385%	36	552	-85.909%
2026-06-26	13.0700	13.1400	13.0000	13.0000	-2.256%	14	552	-88.077%
2026-06-25	13.6000	13.6000	13.3000	13.3000	-6.272%	8	552	-88.346%
2026-06-23	14.1900	14.1900	14.1900	14.1900	-19.558%	2	558	-89.077%
2026-06-11	17.6400	17.6400	17.6400	17.6400	-9.353%	12	557	-91.213%
2026-06-10	19.8900	19.9600	18.8100	19.4600	+4.793%	62	557	-92.035%
2026-06-09	18.5900	18.5900	18.5700	18.5700	+15.342%	60	544	-91.653%
2026-06-08	15.4600	16.1000	15.4600	16.1000	+18.382%	12	514	-90.373%
2026-06-04	15.1300	15.1500	13.6000	13.6000	-9.934%	6	518	-88.603%
2026-06-03	15.1000	15.1000	15.1000	15.1000	-11.176%	5	518	-89.735%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-3.079%	2	518	-90.882%
2026-05-22	17.6200	17.6200	17.5400	17.5400	-7.196%	2	517	-91.163%
2026-05-21	18.9000	18.9000	18.9000	18.9000	-11.184%	12	516	-91.799%
2026-05-20	21.2000	21.2800	21.2000	21.2800	-2.519%	20	516	-92.716%
2026-05-19	21.9800	21.9800	21.8300	21.8300	-1.711%	20	506	-92.900%
2026-05-15	22.2100	22.2100	22.2100	22.2100	+1.741%	8	506	-93.021%
2026-05-14	21.8100	21.8300	21.8100	21.8300	-0.274%	2	496	-92.900%
2026-05-13	21.8500	21.8900	21.8500	21.8900	-1.662%	6	498	-92.919%
2026-05-12	23.6000	23.6000	22.2600	22.2600	-2.411%	14	498	-93.037%
2026-05-07	22.8100	22.8100	22.8100	22.8100	-8.540%	2	498	-93.205%
2026-05-05	24.9700	24.9700	24.9400	24.9400	-4.954%	4	498	-93.785%
2026-04-30	26.6800	26.6800	26.1700	26.2400	-18.383%	4	500	-94.093%
2026-04-20	31.9700	32.2800	31.9300	32.1500	+7.167%	6	498	-95.179%
2026-04-17	29.7900	30.0000	29.7900	30.0000	-12.204%	2	496	-94.833%
2026-04-16	34.0500	34.1700	34.0500	34.1700	+1.095%	4	495	-95.464%
2026-04-14	33.7400	33.8800	33.7400	33.8000	-5.560%	22	493	-95.414%
2026-04-13	38.9000	38.9000	35.7900	35.7900	-10.301%	67	482	-95.669%
2026-04-09	39.9000	39.9000	39.9000	39.9000	-6.928%	2	451	-96.115%
2026-04-08	44.0400	44.7000	42.8100	42.8700	-28.514%	338	449	-96.384%
2026-04-07	60.1200	60.1200	59.9700	59.9700	+12.366%	2	355	-97.415%
2026-04-06	54.1600	54.2500	53.3700	53.3700	-9.757%	8	355	-97.096%
2026-04-02	62.8000	62.8000	59.1400	59.1400	-10.367%	5	353	-97.379%
2026-03-31	72.3800	72.3800	65.8900	65.9800	-22.993%	4	353	-97.651%
2026-03-30	81.8100	85.6800	81.8100	85.6800	-0.914%	4	354	-98.191%
2026-03-27	81.4400	86.5100	81.4400	86.4700	+17.726%	4	354	-98.207%
2026-03-26	66.1000	73.4900	65.9000	73.4500	+23.321%	7	354	-97.890%
2026-03-23	59.6700	59.7100	59.4700	59.5600	-20.204%	8	350	-97.398%
2026-03-20	70.1000	74.6400	69.3400	74.6400	+7.892%	52	349	-97.923%
2026-03-19	70.9700	70.9700	68.9700	69.1800	+2.641%	30	351	-97.759%
2026-03-18	60.0000	67.4000	60.0000	67.4000	-3.425%	15	353	-97.700%
2026-03-13	69.6800	69.7900	69.6800	69.7900	+7.867%	4	345	-97.779%
2026-03-12	64.7000	64.7000	64.7000	64.7000	-6.462%	2	345	-97.604%
2026-03-09	69.1700	69.1700	69.1700	69.1700	+24.788%	2	345	-97.759%
2026-03-05	55.6200	55.6200	55.4300	55.4300	-16.984%	2	345	-97.204%
2026-03-03	64.5500	66.7700	64.3300	66.7700	+23.786%	298	364	-97.679%
2026-02-23	52.6000	53.9400	52.6000	53.9400	+4.677%	112	103	-97.126%
2026-02-20	51.5300	51.5300	51.5300	51.5300	-4.926%	4	86	-96.992%
2026-02-19	54.3600	54.3600	54.2000	54.2000	+9.142%	2	82	-97.140%
2026-02-18	49.5900	49.6600	49.5900	49.6600	-9.676%	2	82	-96.879%
2026-02-17	54.5000	55.6800	54.5000	54.9800	+14.043%	34	82	-97.181%
2026-02-09	48.4900	48.4900	48.2100	48.2100	-13.571%	2	72	-96.785%
2026-02-05	55.6700	55.7800	55.6700	55.7800	+10.807%	4	72	-97.221%
2026-01-29	50.3700	50.4400	50.2900	50.3400	+5.094%	34	70	-96.921%
2026-01-26	47.4000	47.9000	47.4000	47.9000	-0.746%	4	53	-96.764%
2026-01-22	48.3800	48.3800	48.2600	48.2600	-2.288%	2	50	-96.788%
2026-01-16	49.3900	49.3900	49.3900	49.3900	-0.624%	2	49	-96.862%
2026-01-13	49.9000	50.0000	49.7000	49.7000	+5.970%	3	51	-96.881%
2026-01-12	46.9000	46.9000	46.8000	46.9000	-4.945%	5	48	-96.695%
2026-01-09	49.5700	49.5700	49.3400	49.3400	-5.370%	2	43	-96.859%
2025-12-31	52.0500	52.1400	52.0500	52.1400	+1.538%	2	41	-97.027%
2025-12-23	51.6900	51.7500	51.3500	51.3500	-20.585%	4	41	-96.981%
2025-12-10	64.6600	64.6600	64.6600	64.6600	+1.731%	2	39	-97.603%
2025-12-09	63.6000	63.6000	63.5600	63.5600	+1.615%	2	39	-97.561%
2025-12-08	62.5500	62.5500	62.5500	62.5500	-1.263%	1	41	-97.522%
2025-12-05	63.3500	63.3500	63.3500	63.3500	-2.793%	1	42	-97.553%
2025-12-04	65.1700	65.1700	65.1700	65.1700	+0.804%	1	41	-97.622%
2025-12-03	64.6500	64.6500	64.6500	64.6500	-3.363%	1	40	-97.602%
2025-12-02	66.9000	66.9000	66.9000	66.9000	+0.920%	1	39	-97.683%
2025-12-01	66.7700	66.7700	66.2900	66.2900	-16.279%	3	38	-97.662%
2025-11-14	78.9100	79.1800	78.9100	79.1800	-0.752%	4	37	-98.042%
2025-11-06	79.8500	79.8500	79.7800	79.7800	+16.877%	2	37	-98.057%
2025-10-29	68.0700	68.2600	67.9100	68.2600	-0.423%	4	37	-97.729%
2025-10-28	68.5500	68.5600	68.5200	68.5500	+3.707%	68	37	-97.739%
2025-10-27	66.0400	66.1000	66.0400	66.1000	-5.840%	2	5	-97.655%
2025-10-24	70.2500	70.2500	70.2000	70.2000	-23.787%	2	5	-97.792%
2025-10-17	91.5900	92.1100	91.5900	92.1100	+1.331%	2	4	-98.317%
2025-10-10	90.7500	90.9000	90.7500	90.9000	+16.988%	2	3	-98.295%
2025-09-19	77.7000	77.7000	77.7000	77.7000	0.000%	2	2	-98.005%

.dark-mode .phYChL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phYChL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P4850SPX Oct 16 2026 4850.00 Put (SPX261016P04850000)option OPRA

SPX20261016P4850
SPX Oct 16 2026 4850.00 Put (SPX261016P04850000)
option OPRA