Dark

SPX20260918P1600
SPX Sep 18 2026 1600.00 Put (SPX260918P01600000)
option OPRA

EOD

Jul 8, 2026

0.1200+50.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1200	0.1200	0.1200	0.1200	+50.000%	1	9,495	0.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-33.333%	2	9,496	+50.000%
2026-07-06	0.1000	0.1200	0.1000	0.1200	+20.000%	3	9,498	0.000%
2026-07-02	0.1000	0.1500	0.1000	0.1000	-33.333%	7	9,501	+20.000%
2026-07-01	0.1000	0.1500	0.1000	0.1500	0.000%	10	9,501	-20.000%
2026-06-30	0.1200	0.1500	0.1200	0.1500	+25.000%	2	9,498	-20.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-20.000%	77	9,499	0.000%
2026-06-26	0.1700	0.1700	0.1500	0.1500	0.000%	3	9,501	-20.000%
2026-06-25	0.1500	0.1700	0.1500	0.1500	-25.000%	204	9,504	-20.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	0.000%	11	9,508	-40.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	2	9,509	-40.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-11.765%	2	9,511	-20.000%
2026-06-18	0.1700	0.1700	0.1700	0.1700	0.000%	2	9,514	-29.412%
2026-06-17	0.1700	0.1700	0.1700	0.1700	+13.333%	1	9,514	-29.412%
2026-06-16	0.1500	0.1700	0.1500	0.1500	0.000%	37	9,514	-20.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-25.000%	13	9,607	-20.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-42.857%	9	9,607	-40.000%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+16.667%	4	9,607	-65.714%
2026-06-10	0.3500	0.3500	0.3000	0.3000	-14.286%	27	9,603	-60.000%
2026-06-09	0.2500	0.3500	0.2500	0.3500	+16.667%	35	9,604	-65.714%
2026-06-08	0.3000	0.3000	0.3000	0.3000	0.000%	4	9,594	-60.000%
2026-06-05	0.3000	0.3500	0.3000	0.3000	+20.000%	6	9,593	-60.000%
2026-06-04	0.2500	0.3000	0.2500	0.2500	0.000%	5	9,589	-52.000%
2026-06-03	0.3000	0.3000	0.2500	0.2500	-16.667%	37	9,580	-52.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	10	9,547	-60.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	39	9,537	-60.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-14.286%	13	9,502	-60.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+16.667%	2	9,489	-65.714%
2026-05-27	0.3500	0.4000	0.3000	0.3000	-25.000%	37	9,487	-60.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-11.111%	22	9,454	-70.000%
2026-05-22	0.4900	0.4900	0.4000	0.4500	0.000%	6	9,433	-73.333%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	20	9,435	-73.333%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-23.077%	351	9,435	-76.000%
2026-05-19	0.6500	0.6500	0.6500	0.6500	+25.000%	2	9,613	-81.538%
2026-05-18	0.5300	0.5300	0.5200	0.5200	-20.000%	3	9,613	-76.923%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	9,613	-81.538%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-7.692%	1	9,610	-80.000%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-5.797%	1	9,610	-81.538%
2026-05-05	0.7500	0.7500	0.6800	0.6900	-13.750%	10	9,610	-82.609%
2026-05-04	0.7500	0.8000	0.7500	0.8000	+17.647%	4	9,606	-85.000%
2026-05-01	0.6800	0.6800	0.6800	0.6800	-15.000%	3	9,602	-82.353%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-3.614%	300	9,602	-85.000%
2026-04-28	0.8300	0.8300	0.8300	0.8300	-2.353%	3	9,315	-85.542%
2026-04-24	0.8900	0.8900	0.8500	0.8500	-18.269%	13	9,315	-85.882%
2026-04-23	1.0400	1.0400	1.0400	1.0400	+7.216%	3	9,322	-88.462%
2026-04-20	0.9700	0.9700	0.9700	0.9700	+12.791%	4	9,322	-87.629%
2026-04-17	1.0000	1.0000	0.8600	0.8600	-15.686%	8	9,324	-86.047%
2026-04-16	1.0200	1.0200	1.0200	1.0200	+4.082%	3	9,324	-88.235%
2026-04-15	1.0200	1.0500	0.9500	0.9800	-10.909%	79	9,321	-87.755%
2026-04-14	1.0500	1.1000	1.0500	1.1000	-9.836%	497	9,298	-89.091%
2026-04-13	1.3200	1.3200	1.1600	1.2200	-6.154%	9	8,960	-90.164%
2026-04-10	1.2100	1.3400	1.2100	1.3000	+5.691%	12	8,957	-90.769%
2026-04-09	1.3600	1.3600	1.2300	1.2300	-18.000%	5	8,949	-90.244%
2026-04-08	1.5500	1.6000	1.5000	1.5000	-28.571%	67	8,944	-92.000%
2026-04-07	2.1200	2.1200	2.1000	2.1000	+8.808%	31	8,892	-94.286%
2026-04-06	2.0500	2.0500	1.9300	1.9300	-10.233%	58	8,877	-93.782%
2026-04-02	2.0400	2.3000	2.0400	2.1500	-4.867%	646	8,612	-94.419%
2026-04-01	2.2000	2.2600	2.2000	2.2600	-8.130%	7	8,612	-94.690%
2026-03-31	2.3200	2.4600	2.3200	2.4600	-16.892%	7	8,612	-95.122%
2026-03-30	3.0800	3.0800	2.9200	2.9600	-12.941%	15	8,608	-95.946%
2026-03-27	3.0300	3.4000	3.0300	3.4000	+33.333%	19	8,602	-96.471%
2026-03-26	2.5300	2.5500	2.4500	2.5500	+9.442%	12	8,583	-95.294%
2026-03-25	2.3200	2.3400	2.2900	2.3300	-6.048%	12	8,586	-94.850%
2026-03-24	2.5800	2.5800	2.4500	2.4800	+5.532%	26	8,582	-95.161%
2026-03-23	2.1600	2.3600	2.1500	2.3500	-11.985%	113	8,570	-94.894%
2026-03-20	2.5200	3.6800	2.4000	2.6700	+12.185%	806	8,570	-95.506%
2026-03-19	2.6200	2.6200	2.3800	2.3800	+2.586%	10	8,759	-94.958%
2026-03-18	2.3200	2.3200	2.3200	2.3200	+20.833%	2	8,750	-94.828%
2026-03-17	1.9200	1.9200	1.9200	1.9200	-10.698%	1	8,750	-93.750%
2026-03-16	2.1400	2.1500	2.1400	2.1500	-16.988%	4	8,749	-94.419%
2026-03-13	2.6000	2.6000	2.5900	2.5900	+2.372%	6	8,749	-95.367%
2026-03-11	2.5300	2.5300	2.5300	2.5300	+4.545%	30	8,749	-95.257%
2026-03-10	2.2500	2.4200	2.2500	2.4200	-16.263%	70	8,749	-95.041%
2026-03-06	2.5100	2.9100	2.5100	2.8900	+41.667%	101	8,751	-95.848%
2026-03-05	2.0400	2.0400	2.0400	2.0400	+13.333%	2	8,707	-94.118%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-10.891%	6	8,707	-93.333%
2026-03-02	2.0800	2.0800	2.0200	2.0200	+13.483%	7	7,937	-94.059%
2026-02-27	1.7800	1.7800	1.7800	1.7800	+1.714%	6	7,939	-93.258%
2026-02-26	1.7500	1.7500	1.7500	1.7500	-10.256%	6	7,936	-93.143%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+8.333%	6	7,936	-93.846%
2026-02-20	1.8800	1.8800	1.8000	1.8000	-2.703%	3	7,930	-93.333%
2026-02-18	1.7500	1.8500	1.7500	1.8500	-4.145%	36	7,931	-93.514%
2026-02-13	1.9300	1.9300	1.9300	1.9300	+0.521%	6	7,903	-93.782%
2026-02-12	1.9200	1.9200	1.9200	1.9200	+14.286%	1	7,903	-93.750%
2026-02-11	1.6800	1.6800	1.6800	1.6800	-12.953%	6	7,020	-92.857%
2026-02-06	1.9300	1.9300	1.9300	1.9300	-1.531%	6	7,020	-93.782%
2026-02-04	1.9500	1.9600	1.9500	1.9600	+5.946%	7	6,071	-93.878%
2026-01-30	1.8500	1.8500	1.8500	1.8500	-3.646%	6	6,070	-93.514%
2026-01-29	2.1700	2.1700	1.9200	1.9200	+6.667%	9	6,064	-93.750%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-1.099%	1	6,055	-93.333%
2026-01-23	1.8200	1.8200	1.8200	1.8200	-1.622%	6	6,055	-93.407%
2026-01-22	1.8200	1.9000	1.8000	1.8500	-15.525%	85	6,049	-93.514%
2026-01-21	2.1900	2.1900	2.1900	2.1900	-6.809%	6	6,049	-94.521%
2026-01-20	2.2200	2.5500	2.2200	2.3500	+35.838%	153	6,043	-94.894%
2026-01-16	1.7300	1.7300	1.7300	1.7300	-3.889%	6	5,987	-93.064%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-10.000%	450	5,987	-93.333%
2026-01-14	1.9600	2.0000	1.9600	2.0000	+10.497%	10	5,537	-94.000%
2026-01-12	1.8000	1.8100	1.8000	1.8100	+11.043%	8	5,535	-93.370%
2026-01-09	1.8100	1.8300	1.6300	1.6300	-14.211%	378	5,539	-92.638%
2026-01-08	1.8500	1.9000	1.8500	1.9000	-3.061%	10	5,474	-93.684%
2026-01-05	2.0000	2.0000	1.9600	1.9600	-1.010%	1,902	3,580	-93.878%
2026-01-02	2.0000	2.0000	1.9800	1.9800	-3.883%	67	3,580	-93.939%
2025-12-29	2.0700	2.0700	2.0600	2.0600	-6.787%	6	3,568	-94.175%
2025-12-26	2.2600	2.2600	2.2100	2.2100	0.000%	8	3,562	-94.570%
2025-12-24	2.1500	2.2100	2.1500	2.2100	-3.913%	350	3,907	-94.570%
2025-12-22	2.3000	2.3000	2.3000	2.3000	-2.128%	2	3,907	-94.783%
2025-12-19	2.4500	2.4500	2.3500	2.3500	-10.305%	72	3,907	-94.894%
2025-12-18	2.6500	2.6500	2.6200	2.6200	-8.070%	56	3,838	-95.420%
2025-12-17	2.7800	2.8500	2.7800	2.8500	-0.350%	126	3,832	-95.789%
2025-12-16	2.8600	2.8600	2.8600	2.8600	-2.055%	2	3,776	-95.804%
2025-12-15	2.9200	2.9200	2.9200	2.9200	+7.749%	2	3,775	-95.890%
2025-12-12	2.9200	2.9200	2.7100	2.7100	+4.633%	20	3,774	-95.572%
2025-12-11	2.8500	2.8500	2.5900	2.5900	-4.074%	9	3,762	-95.367%
2025-12-10	2.8500	2.8500	2.7000	2.7000	-9.091%	4	3,755	-95.556%
2025-12-09	2.9700	2.9700	2.9700	2.9700	+0.678%	2	3,751	-95.960%
2025-12-08	2.9500	2.9500	2.8500	2.9500	+5.357%	250	3,749	-95.932%
2025-12-05	3.0800	3.0800	2.8000	2.8000	-7.285%	318	3,643	-95.714%
2025-12-04	3.0700	3.0700	3.0200	3.0200	-1.629%	2	3,582	-96.026%
2025-12-03	3.3000	3.3000	3.0700	3.0700	-4.063%	7	3,581	-96.091%
2025-12-02	3.2000	3.2000	3.2000	3.2000	+33.333%	1,575	3,575	-96.250%
2025-11-28	2.4000	2.5000	2.4000	2.4000	-45.701%	61	2,394	-95.000%
2025-11-21	5.0000	5.0000	4.4100	4.4200	-9.796%	86	2,421	-97.285%
2025-11-20	4.7000	4.9000	4.7000	4.9000	+34.986%	6	2,419	-97.551%
2025-11-14	3.6400	3.6400	3.6300	3.6300	+7.396%	6	2,415	-96.694%
2025-11-12	3.3800	3.3800	3.3800	3.3800	-3.429%	6	2,409	-96.450%
2025-11-10	3.5000	3.5000	3.5000	3.5000	-13.580%	50	2,403	-96.571%
2025-11-07	4.0100	4.0500	4.0000	4.0500	+9.459%	42	2,353	-97.037%
2025-11-06	3.7000	3.7000	3.7000	3.7000	+12.462%	2	2,350	-96.757%
2025-11-05	3.2900	3.2900	3.2900	3.2900	-3.235%	6	2,349	-96.353%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-3.683%	2	2,341	-96.471%
2025-10-31	3.4500	3.5300	3.4500	3.5300	+9.288%	4	2,341	-96.601%
2025-10-30	3.2400	3.2400	3.2300	3.2300	-0.615%	6	2,342	-96.285%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-4.412%	6	2,336	-96.308%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+3.030%	300	2,330	-96.471%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,029	-96.364%
2025-10-24	3.6000	3.6000	3.6000	3.6000	-7.692%	2	2,029	-96.667%
2025-10-23	3.9000	3.9000	3.9000	3.9000	-2.256%	6	2,030	-96.923%
2025-10-22	4.0100	4.0500	3.9900	3.9900	+3.906%	8	2,024	-96.992%
2025-10-21	3.8500	3.9500	3.7900	3.8400	-4.000%	2,298	2,017	-96.875%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-19.028%	1	876	-97.000%
2025-10-17	4.7400	4.9400	4.7300	4.9400	-1.200%	36	875	-97.571%
2025-10-16	4.2600	5.0000	4.2600	5.0000	+23.457%	11	842	-97.600%
2025-10-15	3.9200	4.0500	3.9200	4.0500	-7.955%	16	844	-97.037%
2025-10-14	4.5000	4.6000	4.2000	4.4000	-6.383%	82	828	-97.273%
2025-10-10	4.1700	4.7000	4.1600	4.7000	+36.232%	10	795	-97.447%
2025-10-08	3.4500	3.4500	3.4500	3.4500	-4.167%	6	791	-96.522%
2025-10-03	3.6000	3.7000	3.4800	3.6000	+3.448%	558	785	-96.667%
2025-10-01	3.4800	3.4800	3.4800	3.4800	-3.867%	6	779	-96.552%
2025-09-30	3.6200	3.6200	3.6200	3.6200	+6.158%	2	773	-96.685%
2025-09-29	3.4200	3.4200	3.4100	3.4100	-16.829%	6	772	-96.481%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+9.920%	1	772	-97.073%
2025-09-22	3.9100	3.9100	3.7300	3.7300	-2.611%	5	771	-96.783%
2025-09-18	3.8100	3.8300	3.8100	3.8300	-4.726%	2	768	-96.867%
2025-09-16	4.0100	4.0200	4.0100	4.0200	+2.290%	2	767	-97.015%
2025-09-15	3.9300	3.9300	3.9300	3.9300	-6.429%	3	766	-96.947%
2025-09-12	4.2000	4.2000	4.2000	4.2000	+0.239%	50	763	-97.143%
2025-09-10	4.3000	4.3000	4.1900	4.1900	-2.558%	253	713	-97.136%
2025-09-08	4.3000	4.3000	4.2700	4.3000	-12.245%	252	460	-97.209%
2025-09-02	5.0000	5.0000	4.8000	4.9000	+6.522%	5	210	-97.551%
2025-08-29	4.4000	4.6000	4.4000	4.6000	-14.815%	6	200	-97.391%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+10.204%	2	200	-97.778%
2025-07-11	5.0000	5.0000	4.8100	4.9000	+2.083%	4	200	-97.551%
2025-07-10	4.8000	4.8000	4.8000	4.8000	-5.697%	2	197	-97.500%
2025-07-07	5.0900	5.0900	5.0900	5.0900	+2.828%	2	195	-97.642%
2025-07-03	4.9100	4.9500	4.8900	4.9500	-4.808%	4	192	-97.576%
2025-07-02	5.2000	5.2000	5.2000	5.2000	-5.455%	79	192	-97.692%
2025-06-30	5.5000	5.5000	5.5000	5.5000	-2.827%	10	113	-97.818%
2025-06-26	5.6500	5.6600	5.6400	5.6600	-5.824%	12	103	-97.880%
2025-06-25	6.0400	6.0400	6.0100	6.0100	-8.939%	6	103	-98.003%
2025-06-18	6.7700	6.7700	6.6000	6.6000	+20.000%	2	106	-98.182%
2025-06-03	5.7900	5.7900	5.5000	5.5000	-5.172%	2	106	-97.818%
2025-05-30	5.8000	5.8000	5.8000	5.8000	+5.455%	2	106	-97.931%
2025-05-27	6.2700	6.2700	5.5000	5.5000	0.000%	212	106	-97.818%

.dark-mode .zJJPyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJJPyr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P1600SPX Sep 18 2026 1600.00 Put (SPX260918P01600000)option OPRA

SPX20260918P1600
SPX Sep 18 2026 1600.00 Put (SPX260918P01600000)
option OPRA