Dark

SPX20260918P2300
SPX Sep 18 2026 2300.00 Put (SPX260918P02300000)
option OPRA

Inactive

Jun 26, 2026

0.4500+7.143%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3500	0.4500	0.3500	0.4500	+7.143%	5	4,505	0.000%
2026-06-22	0.4200	0.4200	0.4200	0.4200	-6.667%	2	4,504	+7.143%
2026-06-15	0.4900	0.5000	0.4500	0.4500	-57.143%	15	4,511	0.000%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+16.667%	1	4,511	-57.143%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-10.000%	4	4,511	-50.000%
2026-06-05	1.0500	1.0500	1.0000	1.0000	+11.111%	5	4,511	-55.000%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-10.000%	6	4,514	-50.000%
2026-05-27	1.0000	1.0000	1.0000	1.0000	0.000%	2	4,514	-55.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-39.394%	2	4,514	-55.000%
2026-05-14	1.6500	1.6500	1.6500	1.6500	-2.941%	2	4,516	-72.727%
2026-05-12	1.9500	1.9500	1.7000	1.7000	-8.108%	232	4,516	-73.529%
2026-05-11	1.8500	1.8500	1.8500	1.8500	+2.778%	51	4,516	-75.676%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-5.263%	30	4,501	-75.000%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-5.473%	3	4,467	-76.316%
2026-05-01	2.0000	2.0100	2.0000	2.0100	-8.636%	9	4,459	-77.612%
2026-04-29	2.3000	2.3000	2.2000	2.2000	-3.930%	7	4,459	-79.545%
2026-04-28	2.2800	2.2900	2.2800	2.2900	-8.400%	4	4,456	-80.349%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-3.846%	5	4,456	-82.000%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+0.386%	3	4,456	-82.692%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-13.667%	4	4,453	-82.625%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+6.383%	2	4,453	-85.000%
2026-04-15	2.7800	2.9400	2.7700	2.8200	-4.407%	5,135	4,453	-84.043%
2026-04-14	2.9000	2.9500	2.9000	2.9500	-18.056%	5	3,107	-84.746%
2026-04-09	4.1000	4.1000	3.6000	3.6000	-11.548%	27	3,104	-87.500%
2026-04-08	4.0800	4.0800	4.0700	4.0700	-24.908%	2	3,103	-88.943%
2026-04-07	5.8500	5.8500	5.4200	5.4200	+1.880%	20	3,103	-91.697%
2026-04-06	5.4300	5.5000	5.3200	5.3200	-2.385%	20	3,092	-91.541%
2026-04-01	5.5000	5.5500	5.4500	5.4500	-27.430%	10	3,084	-91.743%
2026-03-30	7.5000	7.5200	7.5000	7.5100	-9.080%	28	3,082	-94.008%
2026-03-27	8.0000	8.3200	7.7500	8.2600	+25.723%	67	3,067	-94.552%
2026-03-26	6.4900	6.5700	6.4900	6.5700	+7.705%	5	3,043	-93.151%
2026-03-25	6.1000	6.1000	6.1000	6.1000	-3.937%	4	3,041	-92.623%
2026-03-24	6.3500	6.3500	6.3500	6.3500	+1.276%	2	3,041	-92.913%
2026-03-23	6.2500	6.2700	6.2500	6.2700	-4.275%	8	3,041	-92.823%
2026-03-20	6.4500	6.5500	6.4500	6.5500	+10.084%	105	3,041	-93.130%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-1.327%	1	2,936	-92.437%
2026-03-18	5.9700	6.0600	5.9700	6.0300	+11.874%	112	2,936	-92.537%
2026-03-17	5.2100	5.3900	5.1700	5.3900	-7.069%	10	2,849	-91.651%
2026-03-16	5.7800	5.8000	5.7800	5.8000	+0.870%	4	2,844	-92.241%
2026-03-10	5.8000	5.8000	5.7000	5.7500	-27.215%	72	2,842	-92.174%
2026-03-06	6.9000	7.9000	6.9000	7.9000	+46.296%	106	2,862	-94.304%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+8.000%	1	2,914	-91.667%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+1.833%	99	2,913	-91.000%
2026-02-26	4.6000	4.9100	4.6000	4.9100	+3.368%	54	2,862	-90.835%
2026-02-24	4.7100	4.7500	4.6900	4.7500	+3.261%	268	2,814	-90.526%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-2.335%	1	2,812	-90.217%
2026-02-20	4.7200	4.7200	4.7100	4.7100	-10.115%	4	2,812	-90.446%
2026-02-19	5.2000	5.2800	5.2000	5.2400	+4.800%	8	2,816	-91.412%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+3.520%	1	2,821	-91.000%
2026-02-12	4.7600	4.8300	4.7600	4.8300	-9.381%	8	2,821	-90.683%
2026-02-05	5.3600	5.3600	5.3300	5.3300	+4.510%	2	2,826	-91.557%
2026-02-04	4.8700	5.1000	4.8700	5.1000	+13.333%	59	2,826	-91.176%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-3.226%	55	2,771	-90.000%
2026-01-27	4.6400	4.6500	4.6400	4.6500	-0.641%	4	2,767	-90.323%
2026-01-23	4.6500	4.6800	4.6500	4.6800	+0.862%	4	2,767	-90.385%
2026-01-22	4.7300	4.7300	4.6300	4.6400	-12.453%	12	2,767	-90.302%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-6.854%	50	2,769	-91.509%
2026-01-20	5.6400	5.6900	5.6400	5.6900	+26.444%	2	2,719	-92.091%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-0.222%	2	2,719	-90.000%
2026-01-12	4.5200	4.5200	4.5100	4.5100	-4.043%	11	2,723	-90.022%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-6.746%	45	2,716	-90.426%
2026-01-05	5.0400	5.0400	5.0400	5.0400	-5.618%	1,000	1,716	-91.071%
2025-12-31	5.3400	5.3400	5.3400	5.3400	-4.472%	2	1,716	-91.573%
2025-12-26	5.5800	5.5900	5.5800	5.5900	+1.636%	4	1,716	-91.950%
2025-12-23	5.4600	5.5000	5.4600	5.5000	0.000%	8	1,718	-91.818%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-8.333%	145	1,722	-91.818%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-14.286%	30	1,722	-92.500%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+1.449%	19	1,722	-93.571%
2025-12-16	7.1300	7.2000	6.8400	6.9000	-3.226%	1,092	1,722	-93.478%
2025-12-09	7.1300	7.1300	7.1300	7.1300	+0.423%	2	717	-93.689%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-7.190%	100	718	-93.662%
2025-12-03	7.7900	7.7900	7.6000	7.6500	-0.649%	54	618	-94.118%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-23.913%	450	645	-94.156%
2025-11-18	10.2000	10.2000	10.1200	10.1200	+28.264%	2	271	-95.553%
2025-11-05	7.9200	7.9400	7.8900	7.8900	+1.544%	6	272	-94.297%
2025-10-31	7.7700	7.7700	7.7700	7.7700	-15.267%	2	275	-94.208%
2025-10-22	9.2700	9.2700	9.1700	9.1700	-2.030%	2	276	-95.093%
2025-10-20	9.3200	9.3600	9.3200	9.3600	-4.975%	2	276	-95.192%
2025-10-16	9.8600	9.8600	9.8500	9.8500	+8.600%	2	275	-95.431%
2025-10-13	9.3000	9.3000	9.0700	9.0700	-11.078%	28	275	-95.039%
2025-10-10	10.2200	10.2300	10.0100	10.2000	+11.965%	4	271	-95.588%
2025-09-22	9.1100	9.1100	9.1100	9.1100	+0.441%	2	270	-95.060%
2025-09-19	9.1900	9.1900	9.0700	9.0700	+0.554%	4	269	-95.039%
2025-09-18	9.0000	9.1900	8.9500	9.0200	-5.944%	16	267	-95.011%
2025-09-16	9.4500	9.5900	9.4200	9.5900	+1.267%	6	259	-95.308%
2025-09-15	9.2800	9.4700	9.2700	9.4700	+0.959%	4	256	-95.248%
2025-09-12	9.5000	9.5000	9.3800	9.3800	-0.636%	20	254	-95.203%
2025-09-11	9.5100	9.5100	9.4400	9.4400	-3.279%	200	244	-95.233%
2025-09-10	9.7700	9.7700	9.7600	9.7600	-2.400%	2	144	-95.389%
2025-09-09	9.9000	10.0000	9.8700	10.0000	0.000%	9	143	-95.500%
2025-09-08	9.8400	10.0000	9.8400	10.0000	-2.913%	4	135	-95.500%
2025-09-04	10.3000	10.3000	10.3000	10.3000	-4.007%	15	132	-95.631%
2025-07-30	10.7400	10.7400	10.7300	10.7300	+2.190%	2	132	-95.806%
2025-07-28	10.5500	10.6500	10.5000	10.5000	-10.562%	6	131	-95.714%
2025-07-23	11.7500	11.7500	11.7400	11.7400	+0.428%	4	127	-96.167%
2025-07-21	11.9000	11.9000	11.6700	11.6900	-5.421%	10	125	-96.151%
2025-07-17	12.3200	12.3600	12.3200	12.3600	+1.063%	2	120	-96.359%
2025-07-02	12.2100	12.2300	12.2000	12.2300	-1.052%	134	119	-96.321%
2025-07-01	12.4100	12.4100	12.3600	12.3600	-2.677%	2	52	-96.359%
2025-06-26	12.7000	12.7000	12.7000	12.7000	-12.954%	50	52	-96.457%
2025-05-27	14.9000	14.9000	14.5900	14.5900	+9.699%	4	2	-96.916%
2025-05-14	13.3000	13.3000	13.3000	13.3000	0.000%	2	2	-96.617%

.dark-mode .HKZ1MZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKZ1MZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2300SPX Sep 18 2026 2300.00 Put (SPX260918P02300000)option OPRA

SPX20260918P2300
SPX Sep 18 2026 2300.00 Put (SPX260918P02300000)
option OPRA