Dark

SPX20260918P2400
SPX Sep 18 2026 2400.00 Put (SPX260918P02400000)
option OPRA

EOD

Jul 6, 2026

0.3000-25.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.3000	0.3000	0.3000	0.3000	-25.000%	2	2,510	0.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-20.000%	4	2,512	-25.000%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-28.571%	1	2,512	-40.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+16.667%	100	2,512	-57.143%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,608	-50.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-25.000%	5	2,608	-50.000%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-39.394%	97	2,608	-62.500%
2026-06-10	1.2500	1.3200	1.2500	1.3200	+32.000%	2	2,578	-77.273%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-4.762%	2	2,578	-70.000%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+7.143%	3	2,578	-71.429%
2026-06-02	0.9800	0.9800	0.9800	0.9800	-2.000%	10	2,581	-69.388%
2026-06-01	1.0000	1.0000	1.0000	1.0000	0.000%	6	2,571	-70.000%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-11.504%	1	2,577	-70.000%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-1.739%	100	2,576	-73.451%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-24.837%	2	2,576	-73.913%
2026-05-20	1.5700	1.5700	1.5300	1.5300	-15.000%	34	2,572	-80.392%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-6.250%	2	2,562	-83.333%
2026-05-13	1.9200	1.9200	1.9200	1.9200	+1.053%	3	2,562	-84.375%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-13.636%	2	2,562	-84.211%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-0.901%	10	2,562	-86.364%
2026-05-01	2.2000	2.2200	2.2000	2.2200	-11.554%	250	2,601	-86.486%
2026-04-30	2.5100	2.5100	2.5100	2.5100	-2.335%	3	2,601	-88.048%
2026-04-29	2.5700	2.5800	2.5700	2.5700	-12.287%	8	2,598	-88.327%
2026-04-22	2.9300	2.9300	2.9300	2.9300	-6.390%	635	2,598	-89.761%
2026-04-21	3.1300	3.1300	3.1300	3.1300	+4.333%	100	2,070	-90.415%
2026-04-20	3.2000	3.2000	3.0000	3.0000	+3.448%	105	2,070	-90.000%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-12.121%	2	1,970	-89.655%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+3.448%	3	1,970	-90.909%
2026-04-15	3.3300	3.3300	3.1900	3.1900	-3.333%	12	1,968	-90.596%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-11.290%	57	1,971	-90.909%
2026-04-13	3.9200	3.9200	3.7200	3.7200	-9.489%	5	1,918	-91.935%
2026-04-10	4.1100	4.1100	4.1100	4.1100	-2.143%	2	1,919	-92.701%
2026-04-09	4.4500	4.4500	4.2000	4.2000	-8.297%	33	1,921	-92.857%
2026-04-08	4.8000	4.8000	4.5800	4.5800	-27.417%	51	1,915	-93.450%
2026-04-07	5.9000	6.4000	5.9000	6.3100	+8.793%	22	1,919	-95.246%
2026-04-06	6.1000	6.1000	5.7400	5.8000	-6.452%	31	1,913	-94.828%
2026-04-02	6.7000	6.7000	6.2000	6.2000	+2.142%	283	1,800	-95.161%
2026-04-01	6.7000	6.7000	6.0700	6.0700	-10.074%	10	1,800	-95.058%
2026-03-31	7.7000	7.7000	6.7500	6.7500	-24.581%	9	1,796	-95.556%
2026-03-30	8.2200	8.9500	8.2200	8.9500	-5.789%	12	1,796	-96.648%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+28.378%	63	1,800	-96.842%
2026-03-26	7.2900	7.4000	7.2000	7.4000	+9.306%	4	1,866	-95.946%
2026-03-25	6.6800	6.9100	6.6800	6.7700	-6.492%	10	1,868	-95.569%
2026-03-24	7.4900	7.4900	7.1000	7.2400	+7.418%	8	1,863	-95.856%
2026-03-23	6.3800	7.0300	6.3200	6.7400	-12.581%	66	1,859	-95.549%
2026-03-20	7.3100	10.8900	7.1000	7.7100	+6.935%	268	1,911	-96.109%
2026-03-19	7.2900	7.2900	7.2100	7.2100	+13.543%	504	1,961	-95.839%
2026-03-16	6.1700	6.4000	6.1700	6.3500	-17.318%	57	1,464	-95.276%
2026-03-13	7.5500	7.8800	7.5500	7.6800	+2.537%	8	1,413	-96.094%
2026-03-12	7.3500	7.6800	7.3500	7.4900	+6.695%	7	1,413	-95.995%
2026-03-11	7.1900	7.1900	7.0200	7.0200	+8.000%	11	1,413	-95.726%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-16.667%	23	1,412	-95.385%
2026-03-09	7.8000	7.8000	7.8000	7.8000	-2.985%	38	1,412	-96.154%
2026-03-06	7.8900	8.0400	7.8900	8.0400	+20.000%	95	1,435	-96.269%
2026-03-05	6.7000	6.7000	6.7000	6.7000	+15.517%	2	1,492	-95.522%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+5.263%	8	1,472	-94.828%
2026-02-26	5.4100	5.5100	5.4100	5.5100	+7.198%	4	1,464	-94.555%
2026-02-25	5.1300	5.1400	5.1300	5.1400	-3.202%	4	1,459	-94.163%
2026-02-24	5.3200	5.3200	5.3100	5.3100	-3.455%	4	1,459	-94.350%
2026-02-23	5.2600	5.7800	5.2600	5.5000	+3.970%	16	1,457	-94.545%
2026-02-20	5.2700	5.2900	5.2700	5.2900	-7.356%	4	1,448	-94.329%
2026-02-12	5.7100	5.7100	5.7100	5.7100	+11.089%	2	1,456	-94.746%
2026-02-11	5.1400	5.1500	5.1400	5.1400	+1.782%	12	1,395	-94.163%
2026-02-10	5.0200	5.0500	5.0000	5.0500	+0.798%	8	1,389	-94.059%
2026-02-09	5.3200	5.3500	4.9900	5.0100	-9.074%	140	1,385	-94.012%
2026-02-06	5.6200	5.6200	5.5100	5.5100	-7.550%	10	1,315	-94.555%
2026-02-05	6.0800	6.0800	5.9600	5.9600	+8.364%	156	1,313	-94.966%
2026-02-04	5.6000	5.6000	5.5000	5.5000	+7.212%	142	1,257	-94.545%
2026-02-02	5.1300	5.1400	5.1300	5.1300	-5.699%	6	1,215	-94.152%
2026-01-29	6.0600	6.0600	5.4200	5.4400	+5.426%	19	1,254	-94.485%
2026-01-27	5.2300	5.2300	5.1600	5.1600	-0.769%	164	1,251	-94.186%
2026-01-26	5.1200	5.2000	5.1200	5.2000	+0.971%	196	1,169	-94.231%
2026-01-22	5.2300	5.2500	5.1500	5.1500	-12.712%	10	1,192	-94.175%
2026-01-21	6.0100	6.0400	5.9000	5.9000	-7.813%	59	1,192	-94.915%
2026-01-20	6.2600	6.4000	6.2600	6.4000	+23.791%	2	1,139	-95.313%
2026-01-15	5.1700	5.1700	5.1700	5.1700	+0.584%	2	1,138	-94.197%
2026-01-13	5.1400	5.1400	5.1400	5.1400	+1.381%	2	1,138	-94.163%
2026-01-12	5.0700	5.0700	5.0700	5.0700	-2.312%	7	1,138	-94.083%
2026-01-09	5.1900	5.1900	5.1900	5.1900	-2.991%	4	1,131	-94.220%
2026-01-08	5.3500	5.3500	5.3500	5.3500	-4.464%	2	1,131	-94.393%
2026-01-05	5.7000	5.7000	5.6000	5.6000	-6.198%	99	1,125	-94.643%
2025-12-31	5.9500	5.9700	5.9500	5.9700	+2.931%	4	1,125	-94.975%
2025-12-30	5.8000	5.8000	5.8000	5.8000	-7.348%	19	1,125	-94.828%
2025-12-29	6.2400	6.2600	6.2400	6.2600	+1.131%	2	1,127	-95.208%
2025-12-26	6.1900	6.1900	6.1900	6.1900	+0.650%	2	1,128	-95.153%
2025-12-24	6.1300	6.2000	6.1300	6.1500	-8.346%	64	1,152	-95.122%
2025-12-19	6.8000	6.8000	6.7100	6.7100	-9.324%	21	1,152	-95.529%
2025-12-18	7.4000	7.4000	7.4000	7.4000	-3.896%	2	1,133	-95.946%
2025-12-17	7.4000	7.8000	7.4000	7.7000	-1.028%	123	1,131	-96.104%
2025-12-15	7.7800	7.7800	7.7800	7.7800	+3.595%	850	1,117	-96.144%
2025-12-12	7.5100	7.5100	7.5100	7.5100	-4.695%	2	362	-96.005%
2025-12-08	7.8800	7.8800	7.8800	7.8800	+1.026%	2	362	-96.193%
2025-12-05	7.9100	7.9600	7.8000	7.8000	-6.921%	6	363	-96.154%
2025-12-04	8.3100	8.3800	8.3100	8.3800	-34.531%	2	363	-96.420%
2025-11-21	12.6000	13.1000	12.6000	12.8000	+37.931%	32	364	-97.656%
2025-11-14	9.2800	9.2800	9.2800	9.2800	+3.803%	2	364	-96.767%
2025-11-11	8.9300	8.9800	8.8900	8.9400	-7.740%	6	359	-96.644%
2025-11-06	9.6900	9.6900	9.6900	9.6900	+11.379%	2	359	-96.904%
2025-11-05	8.7000	8.7000	8.6400	8.7000	-1.917%	4	359	-96.552%
2025-11-03	9.2800	9.2800	8.8700	8.8700	-0.894%	4	358	-96.618%
2025-10-31	9.3200	9.3200	8.9500	8.9500	-0.556%	10	358	-96.648%
2025-10-24	9.0700	9.1500	9.0000	9.0000	-9.548%	4	364	-96.667%
2025-10-21	9.6700	10.0300	9.6700	9.9500	-4.050%	44	362	-96.985%
2025-10-15	10.3200	10.3700	10.3200	10.3700	+3.908%	4	384	-97.107%
2025-10-13	10.3200	10.3200	9.9800	9.9800	-10.252%	66	383	-96.994%
2025-10-10	10.9700	11.1200	10.9600	11.1200	+17.053%	4	374	-97.302%
2025-10-02	9.5000	9.5000	9.5000	9.5000	+0.317%	22	374	-96.842%
2025-09-30	9.4800	9.4800	9.4700	9.4700	-6.052%	2	358	-96.832%
2025-09-23	10.0700	10.1000	10.0600	10.0800	+1.103%	4	358	-97.024%
2025-09-22	10.0900	10.0900	9.9600	9.9700	-1.091%	8	356	-96.991%
2025-09-19	10.0800	10.0800	10.0800	10.0800	-0.198%	2	352	-97.024%
2025-09-18	10.0400	10.1000	9.7700	10.1000	-5.519%	12	351	-97.030%
2025-09-17	10.5800	10.6900	10.5800	10.6900	+2.101%	2	345	-97.194%
2025-09-16	10.4000	10.5900	10.3700	10.4700	+0.770%	130	345	-97.135%
2025-09-15	10.1000	10.3900	10.0800	10.3900	0.000%	14	280	-97.113%
2025-09-12	10.5000	10.5000	10.3900	10.3900	-0.764%	58	273	-97.113%
2025-09-11	10.4100	10.5000	10.3900	10.4700	-3.680%	90	244	-97.135%
2025-09-09	10.9000	10.9000	10.8200	10.8700	-6.374%	204	199	-97.240%
2025-09-05	11.5900	11.6100	11.5900	11.6100	+4.219%	2	97	-97.416%
2025-08-25	11.2000	11.2000	11.1000	11.1400	-2.537%	52	96	-97.307%
2025-08-14	11.4500	11.4500	11.4200	11.4300	-14.060%	114	70	-97.375%
2025-08-01	13.4900	13.4900	13.3000	13.3000	+11.671%	2	74	-97.744%
2025-07-30	11.9600	11.9600	11.9100	11.9100	+1.795%	4	74	-97.481%
2025-07-28	11.7100	11.7100	11.6800	11.7000	-3.065%	4	76	-97.436%
2025-07-25	12.1500	12.1500	12.0700	12.0700	-7.296%	4	74	-97.514%
2025-07-23	13.0400	13.0400	13.0200	13.0200	-0.077%	2	73	-97.696%
2025-07-21	13.1500	13.1700	13.0300	13.0300	-4.402%	18	72	-97.698%
2025-07-18	13.6300	13.6300	13.6300	13.6300	+7.407%	2	65	-97.799%
2025-07-10	12.6500	12.6900	12.6500	12.6900	+0.158%	2	64	-97.636%
2025-07-09	12.6000	12.6700	12.6000	12.6700	-7.179%	2	63	-97.632%
2025-07-02	13.7900	13.7900	13.6500	13.6500	-14.527%	2	62	-97.802%
2025-05-27	16.1400	16.2700	15.9400	15.9700	0.000%	127	61	-98.121%

.dark-mode .TtSM3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtSM3Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2400SPX Sep 18 2026 2400.00 Put (SPX260918P02400000)option OPRA

SPX20260918P2400
SPX Sep 18 2026 2400.00 Put (SPX260918P02400000)
option OPRA