Dark

SPX20260918P1200
SPX Sep 18 2026 1200.00 Put (SPX260918P01200000)
option OPRA

EOD

Jul 8, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	10,657	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-50.000%	8	10,658	0.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	10,657	-50.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-33.333%	3	10,657	-50.000%
2026-06-23	0.1000	0.1500	0.1000	0.1500	+50.000%	802	10,654	-66.667%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	8	10,673	-50.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-50.000%	5	10,672	-50.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	8	10,672	-75.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	+150.000%	3	10,672	-80.000%
2026-06-05	0.1500	0.1500	0.1000	0.1000	0.000%	8	10,672	-50.000%
2026-06-04	0.2000	0.2000	0.1000	0.1000	-33.333%	99	10,674	-50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	2	10,664	-66.667%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	2	10,664	-66.667%
2026-06-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,663	-66.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	10,664	-66.667%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-25.000%	2	10,664	-66.667%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	3	10,665	-75.000%
2026-05-26	0.2000	0.2000	0.1500	0.2000	0.000%	15	10,662	-75.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+33.333%	4	10,648	-75.000%
2026-05-21	0.2500	0.2500	0.1500	0.1500	-40.000%	74	10,650	-66.667%
2026-05-20	0.3000	0.3000	0.2500	0.2500	-16.667%	493	10,650	-80.000%
2026-05-19	0.3500	0.3500	0.3000	0.3000	+20.000%	24	10,738	-83.333%
2026-05-18	0.3500	0.3500	0.2500	0.2500	-37.500%	12	10,738	-80.000%
2026-05-15	0.3500	0.4000	0.3000	0.4000	+14.286%	85	10,738	-87.500%
2026-05-14	0.3000	0.3500	0.3000	0.3500	0.000%	23	10,653	-85.714%
2026-05-13	0.3000	0.3500	0.3000	0.3500	0.000%	51	10,634	-85.714%
2026-05-12	0.3000	0.3500	0.3000	0.3500	+9.375%	4	10,634	-85.714%
2026-05-11	0.3000	0.3200	0.2500	0.3200	+6.667%	35	10,634	-84.375%
2026-05-08	0.3000	0.3000	0.3000	0.3000	+20.000%	1	10,614	-83.333%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	3	10,614	-80.000%
2026-05-06	0.3000	0.3500	0.3000	0.3000	0.000%	56	10,615	-83.333%
2026-05-05	0.3500	0.3500	0.3000	0.3000	-25.000%	40	10,562	-83.333%
2026-05-04	0.3000	0.4000	0.3000	0.4000	0.000%	18	10,547	-87.500%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+14.286%	2	10,532	-87.500%
2026-04-30	0.4000	0.4000	0.3500	0.3500	-22.222%	5	10,532	-85.714%
2026-04-29	0.4500	0.4500	0.4500	0.4500	+28.571%	38	10,533	-88.889%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-18.605%	1	10,495	-85.714%
2026-04-24	0.4300	0.4300	0.4300	0.4300	-4.444%	4	10,495	-88.372%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-6.250%	2	10,491	-88.889%
2026-04-16	0.4800	0.4800	0.4800	0.4800	+17.073%	2	10,489	-89.583%
2026-04-15	0.4500	0.4500	0.4000	0.4100	-18.000%	78	10,487	-87.805%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-16.667%	17	10,488	-90.000%
2026-04-13	0.6000	0.6000	0.6000	0.6000	0.000%	391	10,496	-91.667%
2026-04-10	0.6000	0.6400	0.6000	0.6000	+5.263%	56	10,130	-91.667%
2026-04-09	0.7000	0.7000	0.5700	0.5700	-39.362%	3	10,126	-91.228%
2026-04-07	0.9300	0.9400	0.9300	0.9400	-1.053%	12	10,124	-94.681%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-5.000%	1	10,124	-94.737%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-20.000%	1,112	9,678	-95.000%
2026-03-31	1.2600	1.2600	1.2500	1.2500	-16.667%	4	9,678	-96.000%
2026-03-27	1.5300	1.5400	1.4900	1.5000	+33.929%	12	9,678	-96.667%
2026-03-25	1.1200	1.1200	1.1200	1.1200	+1.818%	300	9,676	-95.536%
2026-03-24	1.1600	1.1600	1.1000	1.1000	-5.983%	698	9,376	-95.455%
2026-03-23	1.1600	1.1700	1.1600	1.1700	-24.026%	16	9,032	-95.726%
2026-03-20	1.1900	1.5400	1.1700	1.5400	+29.412%	8	9,024	-96.753%
2026-03-19	1.2000	1.2600	1.1800	1.1900	+25.263%	11	9,024	-95.798%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-25.197%	104	9,018	-94.737%
2026-03-13	1.2600	1.2700	1.2600	1.2700	-2.308%	6	9,014	-96.063%
2026-03-12	1.4000	1.4000	1.3000	1.3000	-7.143%	2	9,012	-96.154%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+18.644%	8	9,010	-96.429%
2026-03-10	1.1800	1.1800	1.1800	1.1800	-12.593%	7	9,002	-95.763%
2026-03-09	1.4500	1.4500	1.2700	1.3500	+7.143%	158	9,000	-96.296%
2026-03-06	1.2600	1.2600	1.2600	1.2600	+23.529%	6	9,000	-96.032%
2026-03-05	1.0200	1.0200	1.0200	1.0200	-19.685%	4	5,544	-95.098%
2026-03-03	1.2700	1.2700	1.2700	1.2700	+36.559%	2	5,544	-96.063%
2026-03-02	0.9300	0.9300	0.9200	0.9300	-2.105%	8	5,542	-94.624%
2026-02-27	0.9500	0.9500	0.9500	0.9500	+9.195%	3	5,542	-94.737%
2026-02-24	0.8700	0.8700	0.8700	0.8700	-8.421%	3	5,542	-94.253%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+14.458%	2	5,542	-94.737%
2026-02-20	0.8300	0.8300	0.8300	0.8300	-12.632%	4	5,540	-93.976%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+5.556%	21	5,540	-94.737%
2026-02-17	1.0200	1.0800	0.8900	0.9000	-2.174%	10	5,519	-94.444%
2026-02-13	0.9800	0.9800	0.9200	0.9200	+17.949%	9	5,513	-94.565%
2026-02-11	0.8000	0.8300	0.7700	0.7800	-8.235%	20	5,513	-93.590%
2026-02-10	0.8500	0.8500	0.8500	0.8500	+2.410%	4	5,513	-94.118%
2026-02-09	0.8300	0.8300	0.8300	0.8300	-15.306%	2	5,513	-93.976%
2026-02-06	0.9800	0.9800	0.9800	0.9800	+19.512%	6	5,511	-94.898%
2026-02-02	0.8200	0.8200	0.8200	0.8200	-19.608%	2	5,508	-93.902%
2026-01-29	1.0200	1.0200	1.0200	1.0200	+10.870%	2	5,506	-95.098%
2026-01-23	0.9200	0.9200	0.9200	0.9200	-3.158%	6	5,504	-94.565%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-20.833%	102	5,498	-94.737%
2026-01-20	1.1700	1.2100	1.1700	1.2000	+36.364%	82	5,499	-95.833%
2026-01-16	0.8800	0.8800	0.8800	0.8800	-5.376%	6	5,441	-94.318%
2026-01-13	0.9200	0.9300	0.9200	0.9300	+5.682%	12	5,441	-94.624%
2026-01-12	0.8800	0.8800	0.8800	0.8800	+3.529%	2	5,433	-94.318%
2026-01-09	0.8800	0.8800	0.8400	0.8500	-10.526%	13	5,431	-94.118%
2026-01-06	0.9500	0.9500	0.9500	0.9500	-9.524%	1	5,419	-94.737%
2026-01-02	1.0600	1.0600	1.0500	1.0500	0.000%	12	5,419	-95.238%
2025-12-31	1.0500	1.0500	1.0500	1.0500	+0.962%	1	5,407	-95.238%
2025-12-29	1.0400	1.0400	1.0400	1.0400	-5.455%	10	5,407	-95.192%
2025-12-26	1.1100	1.1100	1.1000	1.1000	+4.762%	4	5,397	-95.455%
2025-12-24	1.0500	1.0500	1.0500	1.0500	0.000%	11	5,393	-95.238%
2025-12-23	1.0200	1.0500	1.0200	1.0500	0.000%	51	5,393	-95.238%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-11.765%	1	5,393	-95.238%
2025-12-19	1.1900	1.1900	1.1900	1.1900	-8.462%	10	5,393	-95.798%
2025-12-18	1.3000	1.3000	1.2500	1.3000	-7.143%	1,104	5,383	-96.154%
2025-12-17	1.4200	1.4300	1.3500	1.4000	-2.098%	137	4,381	-96.429%
2025-12-16	1.4000	1.4500	1.4000	1.4300	+2.143%	7	4,381	-96.503%
2025-12-15	1.4000	1.4000	1.4000	1.4000	+2.190%	48	4,381	-96.429%
2025-12-12	1.3700	1.3700	1.3700	1.3700	+4.580%	10	4,381	-96.350%
2025-12-11	1.3100	1.3100	1.3100	1.3100	-10.274%	16	4,371	-96.183%
2025-12-09	1.4600	1.4600	1.4600	1.4600	-2.667%	2	4,371	-96.575%
2025-12-08	1.5100	1.5100	1.5000	1.5000	+1.351%	4	4,371	-96.667%
2025-12-05	1.4800	1.4800	1.4800	1.4800	+4.225%	10	4,368	-96.622%
2025-12-04	1.4800	1.4800	1.4200	1.4200	-11.250%	2	4,358	-96.479%
2025-12-03	1.6000	1.6000	1.6000	1.6000	+1.266%	1	4,358	-96.875%
2025-12-02	1.5800	1.5800	1.5800	1.5800	-4.242%	3	4,358	-96.835%
2025-12-01	1.6500	1.6500	1.6500	1.6500	-42.907%	8	4,358	-96.970%
2025-11-28	2.8900	2.8900	2.8900	2.8900	+65.143%	2	4,353	-98.270%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-9.794%	2	4,352	-97.143%
2025-11-25	1.9700	2.1000	1.9400	1.9400	-11.416%	2,114	4,352	-97.423%
2025-11-24	2.0400	2.1900	2.0200	2.1900	-7.595%	2,104	2,252	-97.717%
2025-11-21	2.3700	2.3700	2.3700	2.3700	-5.200%	10	351	-97.890%
2025-11-20	2.4300	2.6000	2.4300	2.5000	+4.167%	10	341	-98.000%
2025-11-18	2.4000	2.4000	2.4000	2.4000	+11.111%	4	339	-97.917%
2025-11-17	2.1600	2.1600	2.1600	2.1600	+9.645%	3	344	-97.685%
2025-11-14	1.9700	1.9700	1.9700	1.9700	+9.444%	10	347	-97.462%
2025-11-12	1.8200	1.8200	1.8000	1.8000	-17.431%	4	337	-97.222%
2025-11-07	2.1500	2.1800	2.1500	2.1800	+11.795%	12	347	-97.706%
2025-11-06	1.9500	1.9500	1.9500	1.9500	+8.333%	1	337	-97.436%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-1.639%	2	336	-97.222%
2025-11-03	1.8300	1.8300	1.8300	1.8300	+4.571%	2	332	-97.268%
2025-10-28	1.7500	1.7500	1.7500	1.7500	-1.130%	2	332	-97.143%
2025-10-27	1.7700	1.7700	1.7700	1.7700	-20.982%	2	328	-97.175%
2025-10-22	2.2000	2.2400	2.2000	2.2400	+12.000%	17	328	-97.768%
2025-10-21	1.9700	2.0000	1.9700	2.0000	-7.834%	3	311	-97.500%
2025-10-20	2.3600	2.3600	2.1700	2.1700	-14.902%	14	309	-97.696%
2025-10-17	2.6200	2.6200	2.5100	2.5500	-7.273%	60	299	-98.039%
2025-10-16	2.2800	2.7500	2.2800	2.7500	+27.907%	59	299	-98.182%
2025-10-15	2.0200	2.1500	2.0200	2.1500	-3.153%	11	319	-97.674%
2025-10-14	2.2200	2.2200	2.2200	2.2200	+1.835%	10	323	-97.748%
2025-10-10	2.2000	2.2500	2.1800	2.1800	+17.838%	8	319	-97.706%
2025-10-07	1.8000	1.8500	1.8000	1.8500	+2.210%	4	309	-97.297%
2025-10-03	1.8200	1.8200	1.8100	1.8100	-4.737%	6	309	-97.238%
2025-09-30	1.8500	1.9000	1.8500	1.9000	+6.742%	2	303	-97.368%
2025-09-29	1.7700	1.7900	1.7700	1.7800	-16.432%	12	301	-97.191%
2025-09-25	2.1300	2.1300	2.1300	2.1300	+9.231%	2	289	-97.653%
2025-09-24	2.0200	2.0200	1.9500	1.9500	+5.405%	8	289	-97.436%
2025-09-19	2.0400	2.0400	1.8500	1.8500	-5.612%	8	283	-97.297%
2025-09-17	1.9600	1.9600	1.9600	1.9600	-4.390%	6	277	-97.449%
2025-09-15	2.0500	2.0500	2.0500	2.0500	0.000%	1	271	-97.561%
2025-09-12	2.1000	2.1000	2.0500	2.0500	-6.393%	7	270	-97.561%
2025-09-10	2.1900	2.1900	2.1900	2.1900	-4.783%	6	263	-97.717%
2025-09-08	2.2600	2.3000	2.2600	2.3000	+4.545%	2	263	-97.826%
2025-08-28	2.2000	2.2000	2.2000	2.2000	-20.000%	1	264	-97.727%
2025-08-01	2.6200	2.7500	2.6200	2.7500	+17.521%	6	263	-98.182%
2025-07-31	2.3400	2.3400	2.3400	2.3400	-13.333%	24	261	-97.863%
2025-07-22	2.7000	2.7000	2.7000	2.7000	-1.818%	6	285	-98.148%
2025-07-18	2.7500	2.7500	2.7500	2.7500	-3.509%	2	291	-98.182%
2025-07-16	2.6500	2.8500	2.6500	2.8500	+9.615%	18	289	-98.246%
2025-07-07	2.6000	2.6200	2.6000	2.6000	-2.622%	42	271	-98.077%
2025-07-02	2.7800	2.8200	2.6700	2.6700	-7.292%	444	271	-98.127%
2025-07-01	2.8100	2.8800	2.8100	2.8800	-5.263%	8	112	-98.264%
2025-06-26	2.9900	3.0400	2.9900	3.0400	-3.797%	12	109	-98.355%
2025-06-24	3.1800	3.2000	3.1600	3.1600	+12.456%	114	103	-98.418%
2025-06-06	3.0700	3.0700	2.8100	2.8100	-1.056%	6	46	-98.221%
2025-06-05	2.9800	2.9800	2.8400	2.8400	-1.045%	2	44	-98.239%
2025-06-03	2.9800	2.9900	2.6500	2.8700	-7.419%	8	43	-98.258%
2025-05-27	3.1300	3.1600	3.1000	3.1000	+1.639%	18	39	-98.387%
2025-05-21	3.0500	3.0500	3.0500	3.0500	0.000%	30	30	-98.361%

.dark-mode .WqfqYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqfqYm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P1200SPX Sep 18 2026 1200.00 Put (SPX260918P01200000)option OPRA

SPX20260918P1200
SPX Sep 18 2026 1200.00 Put (SPX260918P01200000)
option OPRA