Dark

SPX20260918P2000
SPX Sep 18 2026 2000.00 Put (SPX260918P02000000)
option OPRA

EOD

Jul 7, 2026

0.1500+50.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1500	0.1500	0.1500	0.1500	+50.000%	3	5,966	0.000%
2026-07-06	0.1500	0.1500	0.1000	0.1000	-50.000%	2	5,966	+50.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	2	5,966	-25.000%
2026-06-29	0.2800	0.2800	0.2000	0.2000	-33.333%	81	5,966	-25.000%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-25.000%	1	5,991	-50.000%
2026-06-24	0.3000	0.4000	0.3000	0.4000	+33.333%	4	5,991	-62.500%
2026-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	25	5,991	-50.000%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-25.000%	227	6,058	-50.000%
2026-06-17	0.3500	0.4000	0.3500	0.4000	+33.333%	29	6,058	-62.500%
2026-06-16	0.3000	0.3000	0.3000	0.3000	0.000%	250	6,058	-50.000%
2026-06-15	0.3300	0.3300	0.3000	0.3000	-25.000%	508	6,454	-50.000%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-42.857%	1	6,454	-62.500%
2026-06-10	0.6200	0.7000	0.6200	0.7000	+40.000%	19	6,454	-78.571%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-16.667%	1	6,435	-70.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	6,433	-75.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	4	6,429	-70.000%
2026-06-03	0.5500	0.5500	0.5000	0.5000	0.000%	11	6,429	-70.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	51	6,378	-70.000%
2026-06-01	0.6000	0.6000	0.5000	0.5000	-12.281%	7	6,378	-70.000%
2026-05-29	0.5500	0.6000	0.5000	0.5700	-14.925%	6	6,379	-73.684%
2026-05-27	0.6700	0.6700	0.6700	0.6700	-4.286%	204	6,275	-77.612%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-12.500%	1	6,279	-78.571%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-20.000%	250	6,278	-81.250%
2026-05-20	1.0000	1.0000	0.9100	1.0000	0.000%	160	6,528	-85.000%
2026-05-19	1.1000	1.1000	1.0000	1.0000	-9.091%	327	6,309	-85.000%
2026-05-18	1.1000	1.1000	1.1000	1.1000	0.000%	10	6,309	-86.364%
2026-05-14	1.0300	1.1000	1.0300	1.1000	-4.348%	600	6,309	-86.364%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-4.167%	1	5,880	-86.957%
2026-05-11	1.2500	1.2500	1.1500	1.2000	+2.564%	22	5,880	-87.500%
2026-05-06	1.2500	1.2500	1.1700	1.1700	-10.000%	34	5,874	-87.179%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-6.475%	4	5,857	-88.462%
2026-05-01	1.3500	1.3900	1.3500	1.3900	-7.947%	6	5,857	-89.209%
2026-04-30	1.5100	1.5100	1.5100	1.5100	-13.218%	3	5,857	-90.066%
2026-04-22	1.7400	1.7400	1.7400	1.7400	-6.452%	623	5,854	-91.379%
2026-04-20	1.8600	1.8600	1.8600	1.8600	+10.059%	8	5,845	-91.935%
2026-04-17	1.6900	1.6900	1.6900	1.6900	-16.337%	100	5,849	-91.124%
2026-04-16	2.0000	2.0200	2.0000	2.0200	+6.878%	6	5,749	-92.574%
2026-04-15	1.9100	1.9700	1.8800	1.8900	-5.500%	4,161	5,746	-92.063%
2026-04-14	1.9500	2.0000	1.9200	2.0000	-11.111%	8	6,390	-92.500%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-10.000%	1	6,394	-93.333%
2026-04-10	2.2500	2.5000	2.2100	2.5000	+2.041%	16	6,393	-94.000%
2026-04-09	2.6900	2.6900	2.4500	2.4500	-8.922%	25	6,399	-93.878%
2026-04-08	2.7700	2.9000	2.0900	2.6900	-32.750%	993	6,419	-94.424%
2026-04-07	3.6200	4.0300	3.6200	4.0000	+11.111%	68	6,691	-96.250%
2026-04-06	3.6200	3.6200	3.5400	3.6000	-10.448%	155	6,650	-95.833%
2026-04-02	4.6300	4.6300	3.9000	4.0200	+3.077%	410	6,592	-96.269%
2026-04-01	4.0900	4.0900	3.8700	3.9000	-15.217%	35	6,592	-96.154%
2026-03-31	4.8700	4.8700	4.6000	4.6000	-16.817%	52	6,572	-96.739%
2026-03-30	5.4100	5.5300	5.4100	5.5300	-9.344%	42	6,571	-97.288%
2026-03-27	5.6100	6.1000	5.3000	6.1000	+37.079%	20	6,530	-97.541%
2026-03-26	4.5900	4.5900	4.4100	4.4500	+4.706%	20	6,531	-96.629%
2026-03-25	4.3600	4.3600	4.1500	4.2500	-4.494%	47	6,517	-96.471%
2026-03-24	4.6200	4.6200	4.2800	4.4500	+3.248%	1,060	6,504	-96.629%
2026-03-23	4.3100	4.3100	4.3100	4.3100	-15.490%	7	6,296	-96.520%
2026-03-20	4.5400	5.1000	4.4200	5.1000	+12.088%	416	6,291	-97.059%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+8.076%	503	5,887	-96.703%
2026-03-18	4.1500	4.2200	4.1500	4.2100	+16.944%	15	5,381	-96.437%
2026-03-17	3.6000	3.6100	3.6000	3.6000	-7.692%	108	5,372	-95.833%
2026-03-16	3.9800	3.9800	3.9000	3.9000	-20.408%	6	5,367	-96.154%
2026-03-13	4.3600	4.9000	4.3500	4.9000	+9.375%	166	5,365	-96.939%
2026-03-12	4.4800	4.4800	4.4800	4.4800	-0.885%	6	5,232	-96.652%
2026-03-10	4.5400	4.5400	4.5200	4.5200	-5.833%	4	5,226	-96.681%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+12.412%	1	5,225	-96.875%
2026-03-05	4.0000	4.2700	4.0000	4.2700	-6.972%	12	5,224	-96.487%
2026-03-03	4.3400	4.5900	4.3400	4.5900	+29.296%	97	5,223	-96.732%
2026-03-02	3.5500	3.5500	3.5500	3.5500	+10.938%	1,325	5,202	-95.775%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+2.894%	55	3,877	-95.313%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-2.813%	4	3,876	-95.177%
2026-02-24	3.1200	3.2000	3.1200	3.2000	-5.325%	5	3,876	-95.313%
2026-02-23	3.3800	3.3800	3.3800	3.3800	-9.383%	3	3,875	-95.562%
2026-02-19	3.6000	3.7300	3.6000	3.7300	+13.030%	57	3,875	-95.979%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+1.538%	100	3,875	-95.455%
2026-02-17	3.5100	3.5100	3.2500	3.2500	+1.562%	5	3,875	-95.385%
2026-02-13	3.3100	3.3100	3.2000	3.2000	+3.226%	4	3,876	-95.313%
2026-02-10	3.1000	3.1000	3.1000	3.1000	0.000%	2	3,823	-95.161%
2026-02-09	3.0600	3.1000	3.0600	3.1000	-17.112%	13	3,824	-95.161%
2026-02-05	4.0700	4.0700	3.7300	3.7400	+10.000%	14	3,821	-95.989%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+12.211%	50	3,790	-95.588%
2026-02-02	3.2500	3.2500	2.9500	3.0300	-15.599%	252	3,790	-95.050%
2026-01-29	3.5900	3.5900	3.5900	3.5900	+12.188%	3	3,728	-95.822%
2026-01-28	3.4200	3.4500	3.2000	3.2000	+2.894%	232	3,728	-95.313%
2026-01-27	3.1100	3.1100	3.1100	3.1100	-6.325%	4	3,828	-95.177%
2026-01-22	3.2900	3.3200	3.2900	3.3200	-21.882%	2	3,828	-95.482%
2026-01-20	4.0500	4.2500	3.8600	4.2500	+18.056%	161	3,828	-96.471%
2026-01-14	3.5500	3.6500	3.5500	3.6000	+12.150%	4	3,669	-95.833%
2026-01-13	3.2100	3.2100	3.2100	3.2100	+5.592%	4	3,667	-95.327%
2026-01-12	3.1300	3.1300	3.0400	3.0400	-0.654%	5	3,667	-95.066%
2026-01-09	3.1500	3.1500	3.0600	3.0600	-7.273%	4	3,666	-95.098%
2026-01-08	3.2600	3.3000	3.2600	3.3000	+3.125%	2	3,666	-95.455%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-7.246%	4	3,666	-95.313%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-1.709%	2	3,666	-95.652%
2026-01-02	3.6200	3.6200	3.5100	3.5100	-8.355%	7	3,664	-95.726%
2025-12-31	3.7700	3.8300	3.7700	3.8300	+4.932%	54	3,660	-96.084%
2025-12-30	3.6500	3.6500	3.6500	3.6500	-5.195%	27	3,660	-95.890%
2025-12-29	4.1000	4.1000	3.8400	3.8500	+2.122%	399	3,660	-96.104%
2025-12-26	3.8700	3.8700	3.7700	3.7700	-20.464%	12	3,972	-96.021%
2025-12-18	4.7400	4.7400	4.6100	4.7400	+0.851%	10	3,974	-96.835%
2025-12-17	4.7000	4.7000	4.7000	4.7000	-7.843%	51	3,973	-96.809%
2025-12-16	4.9400	5.1000	4.8900	5.1000	+2.000%	50	3,923	-97.059%
2025-12-15	5.0500	5.0500	4.9500	5.0000	-0.990%	1,059	3,947	-97.000%
2025-12-12	5.0900	5.0900	5.0500	5.0500	+9.544%	15	3,106	-97.030%
2025-12-11	4.6300	4.6300	4.6100	4.6100	-1.915%	2	3,106	-96.746%
2025-12-10	4.6000	4.7000	4.6000	4.7000	-8.023%	145	3,106	-96.809%
2025-12-08	5.1100	5.1100	5.1100	5.1100	-1.731%	3	3,021	-97.065%
2025-12-05	5.3100	5.3100	5.1500	5.2000	-3.704%	294	3,021	-97.115%
2025-12-04	5.4600	5.5100	5.3500	5.4000	-5.759%	52	2,880	-97.222%
2025-12-01	5.5900	5.7300	5.5500	5.7300	+6.111%	70	2,856	-97.382%
2025-11-28	5.6800	5.6800	5.4000	5.4000	-17.557%	41	2,853	-97.222%
2025-11-24	6.5500	6.5500	6.5500	6.5500	-23.837%	1	2,813	-97.710%
2025-11-21	8.4000	8.7000	8.4000	8.6000	+11.255%	50	2,814	-98.256%
2025-11-20	7.9600	7.9600	7.7000	7.7300	+8.567%	4	2,820	-98.060%
2025-11-18	7.1200	7.1200	7.1200	7.1200	+27.370%	3	2,820	-97.893%
2025-11-12	5.5900	5.5900	5.5900	5.5900	-2.102%	3	2,820	-97.317%
2025-11-10	5.8500	5.9000	5.7100	5.7100	-3.710%	121	2,824	-97.373%
2025-11-05	5.6200	5.9300	5.6200	5.9300	+2.773%	54	2,720	-97.470%
2025-11-03	5.9000	5.9000	5.7700	5.7700	-2.037%	153	2,544	-97.400%
2025-10-31	5.8700	5.8900	5.8700	5.8900	+3.880%	100	2,544	-97.453%
2025-10-30	5.7200	5.7200	5.6700	5.6700	+0.354%	8	2,468	-97.354%
2025-10-27	5.6000	5.6600	5.6000	5.6500	-5.990%	85	2,437	-97.345%
2025-10-24	5.9900	6.0100	5.9900	6.0100	-6.240%	2	2,437	-97.504%
2025-10-23	6.4100	6.4100	6.4100	6.4100	-5.457%	2	2,436	-97.660%
2025-10-22	6.6600	6.7800	6.6600	6.7800	+4.468%	14	2,435	-97.788%
2025-10-21	6.4500	6.6500	6.4100	6.4900	-2.406%	2,230	2,422	-97.689%
2025-10-20	6.7500	6.7500	6.6500	6.6500	-13.636%	13	1,316	-97.744%
2025-10-17	7.7100	7.7100	7.6800	7.7000	-3.630%	830	1,316	-98.052%
2025-10-16	7.1600	7.9900	7.1100	7.9900	+15.965%	15	1,500	-98.123%
2025-10-14	6.9000	6.9800	6.8900	6.8900	+1.324%	852	1,501	-97.823%
2025-10-13	6.5600	6.8000	6.5500	6.8000	-8.479%	10	969	-97.794%
2025-10-10	7.0200	7.4300	6.9700	7.4300	+20.813%	8	968	-97.981%
2025-10-07	6.1500	6.1500	6.1500	6.1500	+0.820%	3	969	-97.561%
2025-10-06	6.1000	6.1000	6.1000	6.1000	-3.937%	2	969	-97.541%
2025-09-29	6.3200	6.3500	6.3200	6.3500	-3.788%	18	969	-97.638%
2025-09-25	6.7800	6.7900	6.6000	6.6000	-2.941%	17	976	-97.727%
2025-09-23	6.8000	6.8000	6.8000	6.8000	+3.030%	57	961	-97.794%
2025-09-22	6.6100	6.6100	6.6000	6.6000	-4.899%	4	961	-97.727%
2025-09-15	6.9200	6.9400	6.9200	6.9400	+0.580%	2	961	-97.839%
2025-09-11	7.1000	7.1000	6.9000	6.9000	-2.817%	4	961	-97.826%
2025-09-10	7.1000	7.1000	7.1000	7.1000	-2.740%	1	959	-97.887%
2025-09-09	7.3000	7.3000	7.2700	7.3000	+1.389%	3	958	-97.945%
2025-09-08	7.2000	7.2000	7.2000	7.2000	-11.111%	50	951	-97.917%
2025-09-02	8.1000	8.1000	8.1000	8.1000	+8.000%	1	291	-98.148%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-1.316%	1	291	-98.000%
2025-08-12	7.6000	7.6000	7.6000	7.6000	-2.813%	1	289	-98.026%
2025-07-30	7.5800	7.8200	7.5800	7.8200	+3.989%	2	288	-98.082%
2025-07-29	7.7200	7.7800	7.5200	7.5200	-10.476%	4	288	-98.005%
2025-07-14	8.4000	8.4000	8.4000	8.4000	-5.935%	6	288	-98.214%
2025-07-02	8.9500	8.9500	8.9300	8.9300	+0.563%	2	282	-98.320%
2025-07-01	8.9800	9.0200	8.8800	8.8800	-3.688%	4	281	-98.311%
2025-06-30	9.2200	9.2200	9.2200	9.2200	-1.073%	4	279	-98.373%
2025-06-26	9.4300	9.4300	9.3200	9.3200	-5.954%	2	277	-98.391%
2025-06-24	10.0700	10.0700	9.6000	9.9100	+0.507%	168	276	-98.486%
2025-06-04	9.8800	9.8800	9.8600	9.8600	-2.183%	2	91	-98.479%
2025-05-30	10.4900	10.4900	10.0800	10.0800	-1.079%	20	91	-98.512%
2025-05-27	10.6000	10.6000	9.9100	10.1900	0.000%	178	86	-98.528%

.dark-mode .fCXh7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCXh7D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2000SPX Sep 18 2026 2000.00 Put (SPX260918P02000000)option OPRA

SPX20260918P2000
SPX Sep 18 2026 2000.00 Put (SPX260918P02000000)
option OPRA