Dark

SPX20260918P2200
SPX Sep 18 2026 2200.00 Put (SPX260918P02200000)
option OPRA

EOD

Jul 2, 2026

0.3000-33.333%(-0.1500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3000	0.3000	0.3000	0.3000	-33.333%	35	9,799	0.000%
2026-06-22	0.4500	0.4500	0.4500	0.4500	0.000%	5	9,799	-33.333%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+12.500%	5	9,799	-33.333%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-16.667%	2	9,799	-25.000%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-49.474%	4	9,277	-37.500%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+26.667%	1	9,277	-68.421%
2026-06-09	0.8000	0.8000	0.7500	0.7500	+7.143%	19	9,276	-60.000%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-12.500%	21	9,276	-57.143%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+14.286%	22	9,255	-62.500%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-36.364%	17	9,235	-57.143%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-8.333%	1	9,235	-72.727%
2026-05-20	1.1900	1.2000	1.1700	1.2000	-20.000%	57	9,235	-75.000%
2026-05-15	1.4900	1.5000	1.4900	1.5000	0.000%	4	9,291	-80.000%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-3.226%	2	9,293	-80.000%
2026-05-11	1.6800	1.6800	1.5500	1.5500	0.000%	7	9,293	-80.645%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-6.061%	1	9,288	-80.645%
2026-05-05	1.7000	1.7000	1.6500	1.6500	-8.333%	4	9,288	-81.818%
2026-05-01	1.7300	1.8200	1.7300	1.8000	-7.216%	9	9,289	-83.333%
2026-04-30	2.0300	2.0300	1.9100	1.9400	-8.057%	223	9,289	-84.536%
2026-04-28	2.1100	2.1100	2.1100	2.1100	-3.211%	4	9,506	-85.782%
2026-04-24	2.1800	2.1800	2.1800	2.1800	-8.017%	10	9,506	-86.239%
2026-04-22	2.3700	2.3700	2.3700	2.3700	+3.947%	516	9,516	-87.342%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-7.317%	100	9,435	-86.842%
2026-04-20	2.3400	2.4600	2.3400	2.4600	+4.681%	4	9,435	-87.805%
2026-04-17	2.3500	2.3500	2.3500	2.3500	-6.000%	20	9,483	-87.234%
2026-04-16	2.6400	2.6400	2.5000	2.5000	-1.961%	290	9,500	-88.000%
2026-04-15	2.5000	2.6400	2.5000	2.5500	-1.923%	8	9,790	-88.235%
2026-04-14	2.5700	2.6000	2.5700	2.6000	-10.345%	28	9,792	-88.462%
2026-04-13	3.0900	3.0900	2.9000	2.9000	-9.375%	27	9,789	-89.655%
2026-04-10	2.9500	3.2000	2.9500	3.2000	+0.313%	4	9,786	-90.625%
2026-04-09	3.4200	3.4300	3.1800	3.1900	-10.894%	2,073	9,786	-90.596%
2026-04-08	3.9000	3.9000	3.5000	3.5800	-31.810%	2,398	7,750	-91.620%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+14.130%	1	5,633	-94.286%
2026-04-06	4.6800	4.7400	4.6000	4.6000	-12.879%	18	5,632	-93.478%
2026-04-02	5.2800	5.2800	5.2800	5.2800	+5.600%	331	5,621	-94.318%
2026-04-01	5.2500	5.2900	4.8500	5.0000	-9.910%	316	5,621	-94.000%
2026-03-31	6.1500	6.1500	5.5500	5.5500	-25.202%	6	5,348	-94.595%
2026-03-30	7.4400	7.4400	7.4200	7.4200	-3.636%	4	5,343	-95.957%
2026-03-27	6.8000	7.7000	6.8000	7.7000	+28.333%	29	5,345	-96.104%
2026-03-26	5.9700	6.0000	5.9700	6.0000	+8.499%	2	5,372	-95.000%
2026-03-25	5.6100	5.6300	5.3400	5.5300	-4.491%	550	5,371	-94.575%
2026-03-23	5.0200	5.8200	4.9800	5.7900	-0.172%	18	5,274	-94.819%
2026-03-19	6.0000	6.0000	5.8000	5.8000	+13.503%	1,504	5,272	-94.828%
2026-03-16	5.0200	5.2000	4.9200	5.1100	-16.911%	336	3,768	-94.129%
2026-03-13	6.1600	6.1600	6.1500	6.1500	+4.061%	4	3,713	-95.122%
2026-03-12	5.9100	5.9100	5.9100	5.9100	+3.503%	2	3,711	-94.924%
2026-03-10	5.7800	5.7900	5.6900	5.7100	-17.246%	96	3,711	-94.746%
2026-03-09	6.9000	6.9000	6.9000	6.9000	+17.347%	1	3,686	-95.652%
2026-03-06	6.2000	6.2000	5.8800	5.8800	+8.487%	44	3,687	-94.898%
2026-03-05	4.9000	5.4200	4.9000	5.4200	-2.867%	11	2,489	-94.465%
2026-03-03	5.5800	5.5800	5.5800	5.5800	+21.304%	76	2,499	-94.624%
2026-03-02	4.3000	4.6000	4.3000	4.6000	+12.195%	80	2,470	-93.478%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-1.205%	55	2,445	-92.683%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-7.778%	8	2,441	-92.771%
2026-02-23	4.4400	4.5000	4.4400	4.5000	+9.489%	3	2,437	-93.333%
2026-02-18	4.1300	4.1300	4.1100	4.1100	-11.039%	2	2,434	-92.701%
2026-02-17	4.5400	4.6200	4.5000	4.6200	+4.525%	3	2,434	-93.506%
2026-02-13	4.4200	4.4200	4.4200	4.4200	+12.468%	4	2,434	-93.213%
2026-02-11	3.9000	3.9300	3.9000	3.9300	-1.750%	6	2,434	-92.366%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-1.720%	2	2,437	-92.500%
2026-02-09	4.0700	4.0700	4.0700	4.0700	-5.787%	1	2,438	-92.629%
2026-02-06	4.4000	4.4000	4.3200	4.3200	-8.085%	59	2,438	-93.056%
2026-02-05	5.2200	5.2200	4.7000	4.7000	+6.818%	118	2,438	-93.617%
2026-02-04	4.2200	4.4000	4.2200	4.4000	+10.000%	59	2,430	-93.182%
2026-02-02	3.8100	4.0000	3.8100	4.0000	-15.433%	17	2,430	-92.500%
2026-01-29	4.6000	4.7300	4.6000	4.7300	+8.238%	43	2,440	-93.658%
2026-01-28	4.3700	4.3800	4.3700	4.3700	+5.301%	4	2,397	-93.135%
2026-01-27	4.0700	4.1500	4.0500	4.1500	-11.702%	496	2,395	-92.771%
2026-01-21	4.7000	4.7000	4.7000	4.7000	-10.476%	41	2,147	-93.617%
2026-01-20	4.9200	5.2700	4.9100	5.2500	+30.597%	17	2,147	-94.286%
2026-01-16	4.1400	4.1400	4.0200	4.0200	+0.249%	8	2,139	-92.537%
2026-01-12	4.0100	4.0100	4.0100	4.0100	-1.474%	1	2,139	-92.519%
2026-01-09	4.1100	4.1200	4.0000	4.0700	-11.714%	123	2,138	-92.629%
2026-01-02	4.6100	4.6100	4.6100	4.6100	+0.217%	1	2,076	-93.492%
2025-12-30	4.7000	4.7000	4.6000	4.6000	-8.184%	145	2,075	-93.478%
2025-12-26	5.0100	5.0100	5.0100	5.0100	-0.199%	1	1,933	-94.012%
2025-12-24	5.0200	5.0200	5.0200	5.0200	-8.727%	1,050	905	-94.024%
2025-12-19	5.6000	5.6000	5.4000	5.5000	-8.027%	145	905	-94.545%
2025-12-18	5.9800	5.9800	5.9800	5.9800	-3.548%	1	883	-94.983%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+2.649%	100	882	-95.161%
2025-12-16	6.4000	6.4000	6.0400	6.0400	-2.423%	203	873	-95.033%
2025-12-15	6.2200	6.2200	6.1900	6.1900	-0.161%	2	902	-95.153%
2025-12-10	6.3000	6.4000	6.2000	6.2000	-3.125%	7	903	-95.161%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-3.904%	103	897	-95.313%
2025-12-08	6.6600	6.6600	6.6600	6.6600	+5.714%	1	836	-95.495%
2025-12-05	6.5000	6.5300	6.3000	6.3000	-6.667%	36	835	-95.238%
2025-12-04	6.8000	6.8000	6.7500	6.7500	-4.119%	287	826	-95.556%
2025-12-02	6.8400	7.0400	6.8400	7.0400	+0.571%	4	659	-95.739%
2025-12-01	7.1000	7.1000	7.0000	7.0000	+1.449%	252	660	-95.714%
2025-11-28	6.9000	6.9000	6.9000	6.9000	-34.286%	40	458	-95.652%
2025-11-21	10.4000	10.7000	10.4000	10.5000	+16.537%	40	458	-97.143%
2025-11-18	9.0100	9.0100	9.0100	9.0100	+14.923%	101	451	-96.670%
2025-11-13	7.9200	7.9200	7.8400	7.8400	+9.958%	2	371	-96.173%
2025-11-12	7.1300	7.1700	7.1300	7.1300	+1.135%	3	371	-95.792%
2025-11-05	7.0500	7.0500	7.0500	7.0500	-7.359%	2	371	-95.745%
2025-11-04	7.6300	7.6300	7.6100	7.6100	+4.247%	2	372	-96.058%
2025-11-03	7.3000	7.3000	7.3000	7.3000	+2.962%	1	372	-95.890%
2025-10-28	7.1300	7.1300	7.0900	7.0900	+0.425%	2	372	-95.769%
2025-10-27	7.0600	7.0600	7.0600	7.0600	-15.651%	1	372	-95.751%
2025-10-22	8.4800	8.4800	8.3700	8.3700	+6.218%	6	372	-96.416%
2025-10-21	7.9900	7.9900	7.8800	7.8800	-5.288%	4	370	-96.193%
2025-10-20	8.3200	8.3200	8.3200	8.3200	-13.333%	1	371	-96.394%
2025-10-17	9.5600	9.6000	9.5600	9.6000	+7.744%	10	371	-96.875%
2025-10-16	8.9100	8.9100	8.9100	8.9100	+4.824%	1	370	-96.633%
2025-10-14	8.5000	8.5000	8.5000	8.5000	+0.592%	15	369	-96.471%
2025-10-13	8.4500	8.4500	8.4500	8.4500	-0.588%	2	384	-96.450%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+8.557%	6	384	-96.471%
2025-10-07	7.8300	7.8300	7.8300	7.8300	+1.556%	1	385	-96.169%
2025-10-06	7.7100	7.7100	7.7100	7.7100	+1.715%	2	385	-96.109%
2025-10-01	7.5800	7.5800	7.5800	7.5800	-5.721%	2	384	-96.042%
2025-09-29	8.0400	8.0400	8.0400	8.0400	-6.620%	1	383	-96.269%
2025-09-16	8.6000	8.6100	8.6000	8.6100	+1.056%	2	383	-96.516%
2025-09-12	8.5600	8.5900	8.5000	8.5200	-5.333%	4	383	-96.479%
2025-09-08	9.0000	9.0000	9.0000	9.0000	-5.263%	15	381	-96.667%
2025-09-03	9.5000	9.5000	9.5000	9.5000	+3.261%	1	366	-96.842%
2025-08-26	9.3000	9.3000	9.2000	9.2000	+1.770%	3	364	-96.739%
2025-08-25	9.0000	9.0400	8.9800	9.0400	-3.830%	6	364	-96.681%
2025-08-15	9.3000	9.4000	9.3000	9.4000	-3.093%	8	361	-96.809%
2025-08-08	9.7000	9.7000	9.7000	9.7000	-3.000%	2	361	-96.907%
2025-08-06	10.0000	10.0000	10.0000	10.0000	+4.167%	1	361	-97.000%
2025-07-31	9.6000	9.6000	9.6000	9.6000	+1.053%	3	360	-96.875%
2025-07-28	9.5000	9.5000	9.5000	9.5000	-10.630%	2	347	-96.842%
2025-07-21	10.6100	10.6300	10.6100	10.6300	+3.405%	2	345	-97.178%
2025-07-10	10.2500	10.2800	10.2500	10.2800	+0.982%	2	344	-97.082%
2025-07-09	10.1800	10.1800	10.1800	10.1800	-7.117%	2	343	-97.053%
2025-07-07	10.9500	10.9600	10.9000	10.9600	+0.458%	14	342	-97.263%
2025-07-02	11.3400	11.3400	10.9100	10.9100	-2.152%	148	342	-97.250%
2025-07-01	11.3900	11.3900	11.1500	11.1500	-0.889%	128	289	-97.309%
2025-06-30	11.2500	11.2500	11.2500	11.2500	-2.259%	6	225	-97.333%
2025-06-26	11.6200	11.6200	11.5100	11.5100	-6.650%	2	219	-97.394%
2025-06-24	12.3900	12.3900	12.1500	12.3300	-4.567%	38	218	-97.567%
2025-05-30	13.1300	13.1300	12.9200	12.9200	+1.893%	4	217	-97.678%
2025-05-29	12.6800	12.6800	12.6800	12.6800	+0.635%	2	216	-97.634%
2025-05-28	12.8100	12.8500	12.5800	12.6000	-0.787%	6	215	-97.619%
2025-05-27	13.0700	13.2000	12.6800	12.7000	0.000%	430	212	-97.638%

.dark-mode .PfZMtK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PfZMtK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2200SPX Sep 18 2026 2200.00 Put (SPX260918P02200000)option OPRA

SPX20260918P2200
SPX Sep 18 2026 2200.00 Put (SPX260918P02200000)
option OPRA