Dark

SPX20260918P1000
SPX Sep 18 2026 1000.00 Put (SPX260918P01000000)
option OPRA

EOD

Jul 6, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	11,640	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	1	11,638	0.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-50.000%	5	11,638	0.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	2	11,641	-50.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	11,641	-50.000%
2026-06-08	0.1500	0.1500	0.1000	0.1000	0.000%	3	11,643	-50.000%
2026-06-05	0.1000	0.1000	0.1000	0.1000	0.000%	5	11,642	-50.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	0.000%	4	11,647	-50.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	0.000%	3	11,651	-50.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	0.000%	7	11,654	-50.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	0.000%	5	11,654	-50.000%
2026-05-28	0.1000	0.1000	0.0800	0.1000	0.000%	16	11,659	-50.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+25.000%	3	11,660	-50.000%
2026-05-26	0.1500	0.1500	0.0800	0.0800	-46.667%	17	11,660	-37.500%
2026-05-21	0.1500	0.1500	0.1500	0.1500	+50.000%	4	11,649	-66.667%
2026-05-20	0.2000	0.2000	0.1000	0.1000	-50.000%	548	11,649	-50.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+11.111%	1	11,889	-75.000%
2026-05-18	0.2500	0.2500	0.1800	0.1800	-10.000%	7	11,889	-72.222%
2026-05-15	0.2500	0.2500	0.2000	0.2000	+33.333%	30	11,889	-75.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-25.000%	34	11,876	-66.667%
2026-05-13	0.2500	0.2500	0.2000	0.2000	-20.000%	13	11,876	-75.000%
2026-05-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	11,876	-80.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-20.000%	12	11,876	-75.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	+31.579%	2	11,862	-80.000%
2026-05-05	0.1700	0.1900	0.1700	0.1900	-24.000%	2	11,858	-73.684%
2026-05-04	0.2000	0.2500	0.2000	0.2500	+19.048%	32	11,858	-80.000%
2026-05-01	0.2500	0.2500	0.2000	0.2100	+5.000%	109	11,857	-76.190%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-33.333%	270	11,857	-75.000%
2026-04-29	0.2000	0.3000	0.2000	0.3000	+7.143%	6	12,090	-83.333%
2026-04-28	0.3000	0.3000	0.2800	0.2800	+12.000%	8	12,089	-82.143%
2026-04-24	0.2700	0.2700	0.2500	0.2500	-7.407%	16	12,081	-80.000%
2026-04-23	0.3000	0.3000	0.2700	0.2700	+3.846%	6	12,089	-81.481%
2026-04-17	0.2500	0.3000	0.2500	0.2600	-13.333%	67	12,087	-80.769%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+20.000%	4	12,028	-83.333%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-16.667%	38	12,028	-80.000%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-6.250%	4	12,026	-83.333%
2026-04-10	0.3200	0.3200	0.3200	0.3200	-8.571%	3	12,026	-84.375%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-12.500%	8	12,023	-85.714%
2026-04-08	0.4500	0.4500	0.4000	0.4000	-38.462%	37	12,031	-87.500%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-4.412%	2	12,056	-92.308%
2026-04-02	0.6500	0.6800	0.6500	0.6800	-2.857%	1,623	12,059	-92.647%
2026-03-31	0.8100	0.8200	0.7000	0.7000	-39.130%	14	11,884	-92.857%
2026-03-30	1.1000	1.1500	1.0000	1.1500	+21.053%	14	11,874	-95.652%
2026-03-27	1.0000	1.0000	0.9500	0.9500	+31.944%	31	11,860	-94.737%
2026-03-25	0.6900	0.7200	0.6900	0.7200	-20.000%	604	11,860	-93.056%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+12.500%	1	11,317	-94.444%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+29.032%	100	11,316	-93.750%
2026-03-18	0.6200	0.6200	0.6200	0.6200	-22.500%	3	11,416	-91.935%
2026-03-13	0.7400	0.8100	0.7400	0.8000	0.000%	6	11,416	-93.750%
2026-03-11	0.7700	0.8000	0.7700	0.8000	+2.564%	5	11,419	-93.750%
2026-03-10	0.7000	0.7800	0.7000	0.7800	-16.129%	20	11,419	-93.590%
2026-03-09	0.9500	0.9500	0.9300	0.9300	-7.000%	2	11,415	-94.624%
2026-03-06	0.8000	1.0000	0.8000	1.0000	+66.667%	328	11,415	-95.000%
2026-03-04	0.5700	0.6000	0.5700	0.6000	-10.448%	7	11,410	-91.667%
2026-03-02	0.6000	0.6700	0.6000	0.6700	+17.544%	8	11,411	-92.537%
2026-02-27	0.5800	0.5800	0.5700	0.5700	+3.636%	12	11,415	-91.228%
2026-02-26	0.5500	0.5500	0.5500	0.5500	0.000%	9	11,406	-90.909%
2026-02-24	0.5500	0.6000	0.5500	0.5500	-8.333%	15	11,403	-90.909%
2026-02-23	0.5800	0.6100	0.5700	0.6000	+9.091%	26	11,399	-91.667%
2026-02-20	0.6000	0.6000	0.5500	0.5500	-15.385%	9	11,389	-90.909%
2026-02-19	0.5800	0.6500	0.5800	0.6500	+18.182%	7	11,380	-92.308%
2026-02-18	0.5600	0.5600	0.5500	0.5500	0.000%	9	11,378	-90.909%
2026-02-13	0.6700	0.7000	0.5300	0.5500	+10.000%	36	11,369	-90.909%
2026-02-11	0.5100	0.5100	0.5000	0.5000	-9.091%	15	11,369	-90.000%
2026-02-10	0.5500	0.5500	0.5500	0.5500	+3.774%	4	11,367	-90.909%
2026-02-09	0.5500	0.5500	0.5100	0.5300	-11.667%	5	11,367	-90.566%
2026-02-06	0.6100	0.6100	0.6000	0.6000	-14.286%	56	11,369	-91.667%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+11.111%	2	11,413	-92.857%
2026-02-04	0.6300	0.6300	0.6300	0.6300	-3.077%	9	11,413	-92.063%
2026-01-30	0.6500	0.6500	0.6000	0.6500	+18.182%	16	11,413	-92.308%
2026-01-29	0.5400	0.6300	0.5400	0.5500	+3.774%	12	11,397	-90.909%
2026-01-27	0.5500	0.5500	0.5300	0.5300	-3.636%	158	11,391	-90.566%
2026-01-26	0.5500	0.5500	0.5500	0.5500	-8.333%	8	11,383	-90.909%
2026-01-23	0.5200	0.6000	0.5200	0.6000	+1.695%	10	11,379	-91.667%
2026-01-22	0.5700	0.5900	0.5700	0.5900	-19.178%	8	11,373	-91.525%
2026-01-21	0.7300	0.7300	0.7300	0.7300	+30.357%	6	11,373	-93.151%
2026-01-16	0.5700	0.5700	0.5600	0.5600	-15.152%	16	11,351	-91.071%
2026-01-14	0.6600	0.6600	0.6600	0.6600	+10.000%	6	11,351	-92.424%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+5.263%	1	11,345	-91.667%
2026-01-09	0.5800	0.5800	0.5700	0.5700	-5.000%	16	11,344	-91.228%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-14.286%	13	11,328	-91.667%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+2.941%	225	11,390	-92.857%
2026-01-02	0.6700	0.7000	0.6700	0.6800	+9.677%	24	11,390	-92.647%
2025-12-31	0.6000	0.6200	0.6000	0.6200	-4.615%	15	11,388	-91.935%
2025-12-30	0.7500	0.7500	0.6500	0.6500	-2.985%	7	11,388	-92.308%
2025-12-29	0.6700	0.6700	0.6700	0.6700	-5.634%	30	11,393	-92.537%
2025-12-26	0.7100	0.7100	0.7000	0.7100	+9.231%	14	11,363	-92.958%
2025-12-24	0.6500	0.6500	0.6500	0.6500	-7.143%	316	11,355	-92.308%
2025-12-22	0.7500	0.7500	0.7000	0.7000	-12.500%	413	11,355	-92.857%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-5.882%	10	11,452	-93.750%
2025-12-18	0.8500	0.8500	0.8500	0.8500	-5.556%	13	11,442	-94.118%
2025-12-17	0.9000	0.9000	0.8500	0.9000	+5.882%	110	11,429	-94.444%
2025-12-16	0.9000	0.9200	0.8500	0.8500	-12.371%	3,175	11,349	-94.118%
2025-12-15	0.9000	0.9700	0.9000	0.9700	+8.989%	4,005	8,194	-94.845%
2025-12-12	0.8500	0.8900	0.8500	0.8900	+14.103%	14	4,589	-94.382%
2025-12-11	0.8500	0.8500	0.7800	0.7800	-13.333%	10	4,575	-93.590%
2025-12-10	0.9000	0.9000	0.9000	0.9000	+5.882%	3	4,566	-94.444%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-5.556%	225	4,563	-94.118%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-6.250%	3	4,356	-94.444%
2025-12-05	1.0400	1.0400	0.9600	0.9600	-4.000%	11	4,353	-94.792%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-4.762%	13	4,343	-95.000%
2025-12-03	1.0000	1.0500	1.0000	1.0500	-7.895%	8	4,340	-95.238%
2025-12-02	0.9400	1.1400	0.9400	1.1400	+3.636%	2,730	4,333	-95.614%
2025-12-01	1.1000	1.1000	1.1000	1.1000	0.000%	140	1,630	-95.455%
2025-11-28	1.1000	1.1000	1.1000	1.1000	0.000%	9	1,490	-95.455%
2025-11-26	1.1000	1.1000	1.1000	1.1000	-19.118%	4	1,481	-95.455%
2025-11-25	1.2700	1.3600	1.2700	1.3600	-17.576%	5	1,481	-96.324%
2025-11-21	2.0000	2.0000	1.6500	1.6500	-4.624%	18	1,486	-96.970%
2025-11-20	1.3900	1.7300	1.3900	1.7300	+8.125%	12	1,470	-97.110%
2025-11-19	1.5800	1.7000	1.5800	1.6000	-5.882%	16	1,463	-96.875%
2025-11-18	1.6000	1.7100	1.5000	1.7000	+30.769%	19	1,458	-97.059%
2025-11-14	1.3600	1.3600	1.3000	1.3000	0.000%	15	1,443	-96.154%
2025-11-13	1.3000	1.3500	1.3000	1.3000	+2.362%	21	1,437	-96.154%
2025-11-12	1.2700	1.2700	1.2700	1.2700	+5.833%	6	1,417	-96.063%
2025-11-11	1.2100	1.2200	1.2000	1.2000	0.000%	7	1,410	-95.833%
2025-11-10	1.3000	1.3000	1.2000	1.2000	-12.409%	18	1,410	-95.833%
2025-11-07	1.4800	1.5200	1.3700	1.3700	-5.517%	215	1,402	-96.350%
2025-11-06	1.4000	1.4500	1.3000	1.4500	+21.849%	724	1,188	-96.552%
2025-11-05	1.1900	1.1900	1.1900	1.1900	-15.000%	6	464	-95.798%
2025-11-04	1.2500	1.4000	1.2500	1.4000	+3.704%	8	458	-96.429%
2025-11-03	1.3000	1.3500	1.3000	1.3500	+15.385%	10	440	-96.296%
2025-10-30	1.1600	1.1700	1.1600	1.1700	+0.862%	20	440	-95.726%
2025-10-29	1.1600	1.1600	1.1600	1.1600	-14.074%	6	420	-95.690%
2025-10-24	1.3500	1.3500	1.3500	1.3500	-6.897%	2	414	-96.296%
2025-10-23	1.4600	1.4600	1.4500	1.4500	+2.113%	22	412	-96.552%
2025-10-22	1.4500	1.4500	1.4200	1.4200	-19.318%	34	391	-96.479%
2025-10-17	1.7600	1.7600	1.7600	1.7600	+17.333%	10	363	-97.159%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-1.961%	9	361	-96.667%
2025-10-14	1.5300	1.5300	1.5300	1.5300	+14.179%	2	352	-96.732%
2025-10-10	1.5700	1.7400	1.3400	1.3400	+7.200%	14	354	-96.269%
2025-10-02	1.2500	1.2500	1.2500	1.2500	-3.846%	2	363	-96.000%
2025-09-26	1.3000	1.3000	1.3000	1.3000	-3.704%	1	361	-96.154%
2025-09-25	1.3500	1.3500	1.3500	1.3500	0.000%	2	360	-96.296%
2025-09-23	1.3500	1.3500	1.3500	1.3500	+2.273%	1	359	-96.296%
2025-09-22	1.3200	1.3200	1.3200	1.3200	+10.000%	1	360	-96.212%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-13.043%	6	359	-95.833%
2025-09-12	1.3900	1.3900	1.3800	1.3800	-12.102%	6	353	-96.377%
2025-09-09	1.5200	1.5700	1.5200	1.5700	-4.848%	3	347	-96.815%
2025-08-27	1.6500	1.6500	1.6500	1.6500	-2.941%	1	347	-96.970%
2025-08-20	1.7000	1.7000	1.7000	1.7000	-2.857%	1	347	-97.059%
2025-08-04	1.7500	1.7500	1.7500	1.7500	-6.915%	1	346	-97.143%
2025-08-01	1.9000	1.9000	1.8800	1.8800	+14.634%	4	345	-97.340%
2025-07-30	1.6600	1.6600	1.6400	1.6400	-13.684%	6	343	-96.951%
2025-07-18	1.9000	1.9000	1.9000	1.9000	+0.529%	2	345	-97.368%
2025-07-16	1.8500	2.0000	1.8500	1.8900	-3.571%	14	343	-97.354%
2025-07-02	1.9500	1.9600	1.9500	1.9600	+1.554%	6	331	-97.449%
2025-07-01	2.0000	2.0000	1.9300	1.9300	-7.656%	4	328	-97.409%
2025-06-30	2.0900	2.0900	2.0900	2.0900	-3.687%	12	326	-97.608%
2025-06-06	2.1700	2.1700	2.1700	2.1700	0.000%	2	320	-97.696%
2025-06-04	2.1800	2.1800	2.1600	2.1700	+8.500%	18	310	-97.696%
2025-06-03	2.0400	2.0400	2.0000	2.0000	-7.407%	2	310	-97.500%
2025-05-30	2.2300	2.2900	2.1600	2.1600	-0.461%	60	309	-97.685%
2025-05-27	2.0900	2.2800	2.0800	2.1700	0.000%	606	294	-97.696%

.dark-mode .TCKQ88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TCKQ88{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P1000SPX Sep 18 2026 1000.00 Put (SPX260918P01000000)option OPRA

SPX20260918P1000
SPX Sep 18 2026 1000.00 Put (SPX260918P01000000)
option OPRA