Dark

SPX20260918P1400
SPX Sep 18 2026 1400.00 Put (SPX260918P01400000)
option OPRA

EOD

Jul 8, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1000	0.1000	0.1000	0.1000	-23.077%	1	7,928	0.000%
2026-06-25	0.1200	0.1300	0.1200	0.1300	+8.333%	204	7,928	-23.077%
2026-06-22	0.1000	0.1300	0.1000	0.1200	+20.000%	51	8,124	-16.667%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-9.091%	8	7,871	0.000%
2026-06-17	0.1300	0.1500	0.1000	0.1100	+10.000%	229	7,871	-9.091%
2026-06-16	0.1000	0.1200	0.1000	0.1000	0.000%	109	7,871	0.000%
2026-06-15	0.1500	0.1500	0.1000	0.1000	-33.333%	13	7,761	0.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-11.765%	2	7,761	-33.333%
2026-06-11	0.2500	0.2500	0.1700	0.1700	-15.000%	17	7,761	-41.176%
2026-06-10	0.2000	0.3000	0.2000	0.2000	-20.000%	13	7,744	-50.000%
2026-06-09	0.2000	0.2500	0.1500	0.2500	+8.696%	34	7,743	-60.000%
2026-06-08	0.2300	0.2300	0.2300	0.2300	+53.333%	16	7,710	-56.522%
2026-06-05	0.2000	0.2000	0.1500	0.1500	0.000%	73	7,694	-33.333%
2026-06-04	0.2000	0.2000	0.1500	0.1500	-25.000%	18	7,629	-33.333%
2026-06-03	0.2500	0.2500	0.2000	0.2000	0.000%	49	7,621	-50.000%
2026-06-02	0.2500	0.2500	0.2000	0.2000	+11.111%	120	7,589	-50.000%
2026-06-01	0.2500	0.2500	0.1700	0.1800	+5.882%	185	7,532	-44.444%
2026-05-29	0.2500	0.2500	0.1700	0.1700	-32.000%	158	7,337	-41.176%
2026-05-28	0.3000	0.3000	0.2000	0.2500	-16.667%	174	7,150	-60.000%
2026-05-27	0.3000	0.3000	0.2500	0.3000	+20.000%	13	6,996	-66.667%
2026-05-26	0.3000	0.3000	0.2500	0.2500	-16.667%	37	6,992	-60.000%
2026-05-22	0.3400	0.3400	0.2700	0.3000	0.000%	47	6,982	-66.667%
2026-05-21	0.3700	0.3700	0.3000	0.3000	-25.000%	38	6,958	-66.667%
2026-05-20	0.4000	0.4100	0.3700	0.4000	+2.564%	323	6,958	-75.000%
2026-05-19	0.4500	0.4500	0.3900	0.3900	-13.333%	4	7,042	-74.359%
2026-05-18	0.4500	0.4500	0.4000	0.4500	-10.000%	8	7,042	-77.778%
2026-05-15	0.4700	0.5000	0.4700	0.5000	+11.111%	16	7,042	-80.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	0.000%	13	7,041	-77.778%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-10.000%	2	7,028	-77.778%
2026-05-12	0.4000	0.5000	0.4000	0.5000	-3.846%	38	7,028	-80.000%
2026-05-11	0.4500	0.5200	0.4500	0.5200	+15.556%	86	7,028	-80.769%
2026-05-08	0.4500	0.4500	0.4500	0.4500	+12.500%	4	6,917	-77.778%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-11.111%	4	6,915	-75.000%
2026-05-06	0.5000	0.5000	0.4500	0.4500	-13.462%	88	6,914	-77.778%
2026-05-04	0.5200	0.5300	0.5200	0.5200	+13.043%	4	6,855	-80.769%
2026-05-01	0.5500	0.5500	0.4600	0.4600	-16.364%	22	6,868	-78.261%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-6.780%	200	6,868	-81.818%
2026-04-24	0.6000	0.6000	0.5900	0.5900	-15.714%	3	6,868	-83.051%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+20.690%	20	6,848	-85.714%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-6.452%	3	6,848	-82.759%
2026-04-15	0.7000	0.7300	0.6200	0.6200	-24.390%	34	6,845	-83.871%
2026-04-13	0.8200	0.8200	0.8200	0.8200	0.000%	5	6,830	-87.805%
2026-04-10	0.8200	0.8200	0.8200	0.8200	-3.529%	3	6,825	-87.805%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-43.333%	6	6,824	-88.235%
2026-04-07	1.4400	1.5000	1.4300	1.5000	+7.143%	78	6,839	-93.333%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-12.500%	4	6,834	-92.857%
2026-04-02	1.6300	1.6500	1.5400	1.6000	-5.882%	1,817	5,709	-93.750%
2026-03-31	1.9700	1.9700	1.6300	1.7000	-24.444%	303	5,709	-94.118%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+12.500%	3	5,826	-95.556%
2026-03-26	1.8100	2.0000	1.8000	2.0000	+21.212%	29	5,826	-95.000%
2026-03-25	1.6400	1.6600	1.6400	1.6500	-13.158%	8	5,853	-93.939%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+10.465%	100	5,857	-94.737%
2026-03-23	1.5000	1.7200	1.5000	1.7200	-18.095%	54	5,957	-94.186%
2026-03-20	1.7000	2.1300	1.7000	2.1000	+24.260%	106	6,007	-95.238%
2026-03-19	2.1000	2.1000	1.6900	1.6900	+2.424%	5	6,090	-94.083%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-12.698%	1	6,088	-93.939%
2026-03-13	1.9000	1.9000	1.8900	1.8900	+6.180%	4	6,089	-94.709%
2026-03-12	1.8500	1.8500	1.7800	1.7800	+16.340%	9	6,091	-94.382%
2026-03-10	1.5200	1.5300	1.5200	1.5300	-31.390%	4	6,083	-93.464%
2026-03-09	2.1500	2.2300	2.1500	2.2300	+27.429%	2	6,085	-95.516%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+17.450%	6	6,085	-94.286%
2026-03-05	1.4900	1.4900	1.4900	1.4900	0.000%	2	6,082	-93.289%
2026-03-02	1.3800	1.4900	1.3500	1.4900	+17.323%	2,308	6,082	-93.289%
2026-02-27	1.2700	1.2700	1.2700	1.2700	+3.252%	6	3,780	-92.126%
2026-02-25	1.2000	1.2300	1.2000	1.2300	-6.107%	4	3,780	-91.870%
2026-02-24	1.3200	1.3200	1.3100	1.3100	-6.429%	4	3,780	-92.366%
2026-02-23	1.4000	1.4500	1.4000	1.4000	+7.692%	10	3,780	-92.857%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+3.175%	203	3,780	-92.308%
2026-02-13	1.2600	1.2600	1.2600	1.2600	+0.800%	6	3,577	-92.063%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-8.088%	4	3,577	-92.000%
2026-02-06	1.4000	1.4000	1.3600	1.3600	+1.493%	118	3,577	-92.647%
2026-02-04	1.3500	1.4000	1.3400	1.3400	+11.667%	159	3,459	-92.537%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-7.692%	50	3,358	-91.667%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+4.000%	7	3,384	-92.308%
2026-01-23	1.3000	1.3000	1.2500	1.2500	-13.793%	8	3,384	-92.000%
2026-01-21	1.6000	1.6000	1.4500	1.4500	+19.835%	200	3,382	-93.103%
2026-01-16	1.3000	1.3000	1.2100	1.2100	+2.542%	112	3,354	-91.736%
2026-01-09	1.1900	1.1900	1.1800	1.1800	-21.333%	6	3,354	-91.525%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-1.316%	6	3,354	-93.333%
2025-12-31	1.5200	1.5200	1.5200	1.5200	+4.828%	100	3,348	-93.421%
2025-12-29	1.5500	1.5500	1.4500	1.4500	-8.805%	138	3,349	-93.103%
2025-12-26	1.6200	1.6200	1.5900	1.5900	-1.852%	4	3,349	-93.711%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+5.882%	2,250	1,417	-93.827%
2025-12-23	1.4800	1.5300	1.4800	1.5300	-2.548%	2	1,417	-93.464%
2025-12-22	1.5500	1.5700	1.5500	1.5700	-7.647%	400	1,417	-93.631%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-8.108%	6	1,417	-94.118%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-11.905%	200	1,411	-94.595%
2025-12-16	2.1000	2.1000	2.1000	2.1000	0.000%	74	1,243	-95.238%
2025-12-15	2.1000	2.1000	2.1000	2.1000	+7.692%	26	1,399	-95.238%
2025-12-12	1.9500	1.9500	1.9500	1.9500	+0.515%	6	1,373	-94.872%
2025-12-11	1.9600	1.9600	1.9400	1.9400	-9.767%	8	1,367	-94.845%
2025-12-09	2.1700	2.1700	2.1500	2.1500	+4.369%	3	1,375	-95.349%
2025-12-05	2.0700	2.0700	2.0600	2.0600	-10.435%	6	1,376	-95.146%
2025-12-04	2.3000	2.3000	2.3000	2.3000	-18.440%	1	1,373	-95.652%
2025-11-25	2.8100	2.8200	2.7600	2.8200	-1.053%	27	1,372	-96.454%
2025-11-24	2.8700	2.8700	2.8500	2.8500	-12.577%	2	1,366	-96.491%
2025-11-21	3.6000	3.9000	3.2600	3.2600	-14.211%	102	1,366	-96.933%
2025-11-20	3.7000	3.8000	3.7000	3.8000	+10.145%	4	1,381	-97.368%
2025-11-19	3.4300	3.4500	3.4300	3.4500	+28.731%	250	1,381	-97.101%
2025-11-14	2.6900	2.6900	2.6800	2.6800	-10.963%	6	493	-96.269%
2025-11-07	3.0000	3.0200	3.0000	3.0100	+19.444%	8	487	-96.678%
2025-11-03	2.5100	2.5200	2.5100	2.5200	+6.780%	2	480	-96.032%
2025-10-30	2.3700	2.3700	2.3600	2.3600	-5.600%	6	480	-95.763%
2025-10-28	2.5000	2.5000	2.5000	2.5000	-1.575%	100	525	-96.000%
2025-10-27	2.5500	2.5500	2.5400	2.5400	-11.189%	2	430	-96.063%
2025-10-23	2.8700	2.8700	2.8600	2.8600	-4.667%	6	430	-96.503%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+6.762%	18	424	-96.667%
2025-10-21	2.8300	2.8300	2.7900	2.8100	-7.869%	4	406	-96.441%
2025-10-20	3.0900	3.0900	3.0500	3.0500	-8.408%	250	404	-96.721%
2025-10-16	3.6000	3.6000	3.3300	3.3300	+6.731%	50	165	-96.997%
2025-10-10	3.1200	3.2100	3.0600	3.1200	+20.000%	6	128	-96.795%
2025-09-29	2.6000	2.6000	2.6000	2.6000	-14.191%	2	128	-96.154%
2025-09-25	3.0300	3.0300	3.0300	3.0300	-0.980%	2	128	-96.700%
2025-09-24	2.8700	3.0600	2.8700	3.0600	+7.746%	4	126	-96.732%
2025-09-19	2.8400	2.8400	2.8400	2.8400	-4.054%	2	124	-96.479%
2025-09-17	2.9600	2.9600	2.9600	2.9600	-4.516%	2	122	-96.622%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-7.463%	1	120	-96.774%
2025-09-10	3.3500	3.3500	3.3500	3.3500	+7.717%	2	120	-97.015%
2025-09-08	3.2000	3.2000	3.1100	3.1100	-18.158%	202	118	-96.785%
2025-09-02	3.7000	3.8000	3.5000	3.8000	+2.703%	7	119	-97.368%
2025-08-20	3.6000	3.7000	3.6000	3.7000	+5.714%	4	110	-97.297%
2025-08-07	3.5000	3.5000	3.5000	3.5000	0.000%	2	106	-97.143%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+2.941%	2	104	-97.143%
2025-07-09	3.4000	3.4000	3.4000	3.4000	-11.688%	2	102	-97.059%
2025-07-02	3.8300	3.8500	3.8300	3.8500	+4.054%	6	87	-97.403%
2025-07-01	3.8200	3.8200	3.7000	3.7000	-7.500%	2	84	-97.297%
2025-06-30	4.0000	4.0000	4.0000	4.0000	-9.091%	5	84	-97.500%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-12.000%	1	79	-97.727%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+15.473%	158	79	-98.000%
2025-05-27	4.5700	4.6000	4.3100	4.3300	+0.698%	10	6	-97.691%
2025-05-14	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-97.674%

.dark-mode .Kt04GZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kt04GZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P1400SPX Sep 18 2026 1400.00 Put (SPX260918P01400000)option OPRA

SPX20260918P1400
SPX Sep 18 2026 1400.00 Put (SPX260918P01400000)
option OPRA