Dark

SPX20260918P1800
SPX Sep 18 2026 1800.00 Put (SPX260918P01800000)
option OPRA

EOD

Jul 6, 2026

0.1500-25.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	4	6,804	0.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	14	6,786	-25.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	4	6,786	-25.000%
2026-06-29	0.2000	0.2500	0.1500	0.2000	-33.333%	81	6,782	-25.000%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+20.000%	5	6,719	-50.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	3	6,716	-40.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	25	6,716	-40.000%
2026-06-18	0.2000	0.2500	0.2000	0.2500	-16.667%	6	6,763	-40.000%
2026-06-17	0.2000	0.3000	0.2000	0.3000	+20.000%	31	6,763	-50.000%
2026-06-16	0.3000	0.3000	0.2500	0.2500	0.000%	5	6,763	-40.000%
2026-06-15	0.2500	0.2500	0.2000	0.2500	0.000%	133	6,743	-40.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-16.667%	16	6,743	-40.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-33.333%	6	6,743	-50.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+50.000%	5	6,736	-66.667%
2026-06-04	0.4000	0.4000	0.3000	0.3000	-25.000%	21	6,736	-50.000%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-11.111%	10	6,720	-62.500%
2026-05-29	0.4000	0.4500	0.4000	0.4500	0.000%	6	6,724	-66.667%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-10.000%	5	6,718	-66.667%
2026-05-27	0.5000	0.5000	0.4700	0.5000	0.000%	9	6,713	-70.000%
2026-05-26	0.5500	0.5500	0.5000	0.5000	-25.373%	7	6,716	-70.000%
2026-05-20	0.7000	0.7000	0.6500	0.6700	-15.190%	70	6,711	-77.612%
2026-05-19	0.8500	0.8500	0.7900	0.7900	-8.140%	4	6,778	-81.013%
2026-05-11	0.8500	0.8600	0.8500	0.8600	-4.444%	4	6,778	-82.558%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+5.882%	2	6,778	-83.333%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-5.556%	6	6,778	-82.353%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-18.182%	2	6,778	-83.333%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+4.762%	5	6,776	-86.364%
2026-05-01	1.0000	1.0500	1.0000	1.0500	-8.696%	7	6,774	-85.714%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-24.837%	2	6,774	-86.957%
2026-04-23	1.5300	1.5300	1.5300	1.5300	+22.400%	1	6,774	-90.196%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-16.667%	40	6,082	-88.000%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+8.696%	1	6,086	-90.000%
2026-04-15	1.4500	1.4500	1.3700	1.3800	-6.122%	21	6,085	-89.130%
2026-04-14	1.5000	1.5000	1.4700	1.4700	-12.500%	501	6,074	-89.796%
2026-04-13	1.6700	1.6800	1.6700	1.6800	-5.618%	2	5,573	-91.071%
2026-04-09	1.8000	1.8000	1.7800	1.7800	-14.423%	5	5,571	-91.573%
2026-04-08	2.1000	2.1500	1.9900	2.0800	-23.529%	275	5,568	-92.788%
2026-04-07	2.7200	2.7200	2.7200	2.7200	+1.873%	4	5,406	-94.485%
2026-04-06	2.6800	2.6800	2.6700	2.6700	-12.745%	4	5,402	-94.382%
2026-04-02	3.0400	3.0600	3.0400	3.0600	-7.273%	493	5,397	-95.098%
2026-03-31	3.7500	3.7500	3.2000	3.3000	-19.512%	62	5,397	-95.455%
2026-03-30	4.0600	4.1000	4.0600	4.1000	-12.766%	8	5,342	-96.341%
2026-03-27	4.1800	4.7000	4.1800	4.7000	+23.360%	65	5,344	-96.809%
2026-03-26	3.8100	3.8100	3.8100	3.8100	+19.063%	2	5,365	-96.063%
2026-03-23	2.8200	3.2400	2.8200	3.2000	-20.000%	56	5,364	-95.313%
2026-03-20	3.3000	4.0000	3.3000	4.0000	+13.636%	52	5,364	-96.250%
2026-03-19	3.4400	3.5200	3.4400	3.5200	+16.556%	3	5,364	-95.739%
2026-03-16	3.0100	3.0200	3.0100	3.0200	-15.877%	1,604	5,521	-95.033%
2026-03-13	3.3000	3.6200	3.3000	3.5900	+2.571%	104	4,274	-95.822%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-12.500%	7	4,224	-95.714%
2026-03-09	4.0000	4.0000	3.9400	4.0000	+50.376%	53	4,217	-96.250%
2026-03-05	2.6500	2.6600	2.6500	2.6600	+6.827%	4	4,269	-94.361%
2026-03-04	2.4900	2.4900	2.4900	2.4900	-30.447%	2	4,267	-93.976%
2026-03-03	3.4900	3.5800	3.4900	3.5800	+34.586%	138	4,265	-95.810%
2026-02-27	2.6600	2.6600	2.6600	2.6600	+8.571%	4	4,231	-94.361%
2026-02-26	2.4500	2.4500	2.4500	2.4500	+1.240%	2	4,229	-93.878%
2026-02-24	2.4100	2.4200	2.4100	2.4200	-1.626%	13	4,227	-93.802%
2026-02-20	2.4600	2.4600	2.4600	2.4600	-14.583%	1	4,220	-93.902%
2026-02-19	2.8800	2.8800	2.8800	2.8800	+16.129%	2	4,220	-94.792%
2026-02-18	2.4800	2.4800	2.4800	2.4800	-3.125%	2	4,218	-93.952%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+6.224%	1	4,215	-94.141%
2026-02-11	2.4100	2.4100	2.4100	2.4100	-12.681%	2	4,215	-93.776%
2026-02-04	2.7600	2.7600	2.7600	2.7600	+1.099%	2	4,213	-94.565%
2026-02-03	2.7500	2.7500	2.7300	2.7300	+4.598%	8	4,211	-94.505%
2026-01-30	2.6100	2.6100	2.6100	2.6100	-2.247%	750	4,211	-94.253%
2026-01-29	2.6700	2.6700	2.6700	2.6700	+2.692%	2	3,483	-94.382%
2026-01-28	2.6500	2.6500	2.6000	2.6000	+9.244%	44	3,483	-94.231%
2026-01-22	2.3800	2.3800	2.3800	2.3800	-22.727%	2	3,461	-93.697%
2026-01-21	3.0800	3.0800	3.0800	3.0800	-0.645%	2	3,461	-95.130%
2026-01-20	3.0000	3.1300	3.0000	3.1000	+30.802%	26	3,461	-95.161%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-15.357%	4	3,436	-93.671%
2026-01-14	2.7000	2.8000	2.7000	2.8000	+17.155%	4	3,438	-94.643%
2026-01-09	2.3900	2.3900	2.3900	2.3900	-6.275%	2	3,437	-93.724%
2026-01-08	2.5400	2.5600	2.5200	2.5500	-3.774%	300	3,435	-94.118%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-6.690%	2	3,324	-94.340%
2026-01-02	2.7000	2.8400	2.7000	2.8400	-7.190%	20	3,324	-94.718%
2025-12-26	2.9900	3.0600	2.9900	3.0600	+3.729%	10	3,322	-95.098%
2025-12-24	2.9500	2.9500	2.9500	2.9500	-18.283%	500	2,823	-94.915%
2025-12-18	3.6100	3.6100	3.6100	3.6100	-4.749%	2	2,823	-95.845%
2025-12-17	3.7000	3.7900	3.7000	3.7900	+0.531%	93	2,828	-96.042%
2025-12-15	3.7500	3.7700	3.7500	3.7700	-3.827%	20	2,760	-96.021%
2025-12-12	3.9200	3.9200	3.9200	3.9200	+8.587%	2	2,744	-96.173%
2025-12-11	3.7800	3.7800	3.6100	3.6100	-16.047%	4	2,744	-95.845%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+4.623%	250	2,742	-96.512%
2025-12-03	4.1100	4.1100	4.1100	4.1100	-2.607%	2	2,542	-96.350%
2025-12-02	4.2500	4.2500	4.2200	4.2200	-1.860%	4	2,540	-96.445%
2025-12-01	4.4000	4.4100	4.3000	4.3000	-15.521%	97	2,540	-96.512%
2025-11-25	5.0900	5.0900	5.0900	5.0900	-3.416%	1,100	2,481	-97.053%
2025-11-24	5.2700	5.2700	5.2700	5.2700	-11.130%	1,100	1,389	-97.154%
2025-11-21	6.4000	6.7900	5.9300	5.9300	+14.922%	62	399	-97.470%
2025-11-17	5.1600	5.1600	5.1600	5.1600	+15.179%	3	246	-97.093%
2025-11-12	4.4800	4.4800	4.4800	4.4800	-16.729%	2	246	-96.652%
2025-11-07	5.2400	5.3800	5.2200	5.3800	+18.242%	102	246	-97.212%
2025-11-05	4.5500	4.5500	4.5500	4.5500	-4.211%	2	246	-96.703%
2025-10-31	4.4500	4.7500	4.3500	4.7500	+8.696%	64	244	-96.842%
2025-10-29	4.3700	4.3700	4.3700	4.3700	0.000%	2	244	-96.568%
2025-10-28	4.3900	4.3900	4.3700	4.3700	-13.976%	2	243	-96.568%
2025-10-23	5.0000	5.0800	5.0000	5.0800	-3.788%	2	243	-97.047%
2025-10-22	5.2800	5.2800	5.2800	5.2800	+4.970%	2	243	-97.159%
2025-10-21	5.0300	5.1300	5.0100	5.0300	-20.411%	11	241	-97.018%
2025-10-17	6.5800	6.5800	6.2300	6.3200	-1.095%	12	239	-97.627%
2025-10-16	5.7000	6.3900	5.7000	6.3900	+17.248%	3	228	-97.653%
2025-10-15	5.4500	5.4500	5.4500	5.4500	+2.830%	2	227	-97.248%
2025-10-13	5.3000	5.3000	5.3000	5.3000	-13.115%	4	227	-97.170%
2025-10-10	5.5200	6.1000	5.5200	6.1000	+30.621%	5	231	-97.541%
2025-10-08	4.6700	4.6700	4.6700	4.6700	-0.426%	2	226	-96.788%
2025-10-07	4.7500	4.7500	4.6900	4.6900	-0.425%	94	179	-96.802%
2025-10-06	4.7100	4.7100	4.7100	4.7100	+0.857%	2	179	-96.815%
2025-10-01	4.7400	4.7400	4.6200	4.6700	+1.522%	36	178	-96.788%
2025-09-30	4.6000	4.6000	4.6000	4.6000	-14.815%	80	170	-96.739%
2025-09-24	5.3000	5.4000	5.3000	5.4000	+4.046%	2	91	-97.222%
2025-09-22	5.1900	5.1900	5.1900	5.1900	+2.367%	1	89	-97.110%
2025-09-19	5.1400	5.1600	5.0700	5.0700	-7.818%	37	89	-97.041%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+1.664%	1	106	-97.273%
2025-09-15	5.3700	5.4100	5.3700	5.4100	-1.097%	3	105	-97.227%
2025-09-12	5.4700	5.4700	5.4700	5.4700	-2.842%	2	106	-97.258%
2025-09-10	5.5000	5.6300	5.5000	5.6300	-7.705%	81	105	-97.336%
2025-08-29	6.1000	6.1000	6.1000	6.1000	+2.694%	1	105	-97.541%
2025-08-13	5.9400	5.9400	5.9400	5.9400	+2.414%	35	105	-97.475%
2025-07-28	5.8000	5.8000	5.8000	5.8000	-17.143%	2	105	-97.414%
2025-07-16	7.0000	7.0000	7.0000	7.0000	+9.375%	4	105	-97.857%
2025-07-11	6.4600	6.4600	6.4000	6.4000	+0.946%	2	105	-97.656%
2025-07-10	6.3500	6.3500	6.3300	6.3400	+0.316%	4	106	-97.634%
2025-07-09	6.3100	6.3500	6.2600	6.3200	-5.672%	8	108	-97.627%
2025-07-07	6.8400	6.8900	6.7000	6.7000	+3.077%	21	112	-97.761%
2025-07-03	6.5900	6.6100	6.5000	6.5000	-5.797%	8	102	-97.692%
2025-07-01	6.9200	6.9200	6.9000	6.9000	-8.000%	2	102	-97.826%
2025-06-24	7.7000	7.7000	7.5000	7.5000	-2.724%	2	101	-98.000%
2025-06-04	7.6900	7.7100	7.6900	7.7100	+1.984%	4	98	-98.054%
2025-06-02	7.7000	7.7000	7.5600	7.5600	-5.853%	2	98	-98.016%
2025-05-30	8.0300	8.0300	8.0300	8.0300	+4.421%	4	97	-98.132%
2025-05-27	8.2000	8.2000	7.6000	7.6900	0.000%	224	96	-98.049%

.dark-mode .V2Cxvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2Cxvz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P1800SPX Sep 18 2026 1800.00 Put (SPX260918P01800000)option OPRA

SPX20260918P1800
SPX Sep 18 2026 1800.00 Put (SPX260918P01800000)
option OPRA