Dark

SPX20260918P2500
SPX Sep 18 2026 2500.00 Put (SPX260918P02500000)
option OPRA

EOD

Jun 30, 2026

0.4400-26.667%(-0.1600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4700	0.4700	0.4400	0.4400	-26.667%	7	12,566	0.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-20.000%	2	12,566	-26.667%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+15.385%	2	12,566	-41.333%
2026-06-22	0.5700	0.6500	0.5700	0.6500	0.000%	5	12,568	-32.308%
2026-06-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	12,566	-32.308%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-6.250%	30	12,566	-26.667%
2026-06-15	0.6900	0.6900	0.6400	0.6400	-36.000%	27	12,592	-31.250%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-12.281%	2	12,592	-56.000%
2026-06-11	1.1400	1.1400	1.1400	1.1400	-28.750%	54	12,592	-61.404%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+21.212%	684	12,538	-72.500%
2026-06-05	1.3200	1.3200	1.3200	1.3200	+38.947%	5	11,912	-66.667%
2026-06-04	1.0000	1.0000	0.9000	0.9500	-17.391%	235	11,909	-53.684%
2026-06-01	1.1000	1.1500	1.1000	1.1500	-8.000%	114	11,675	-61.739%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-7.407%	2	11,681	-64.800%
2026-05-26	1.3000	1.3500	1.3000	1.3500	-15.625%	200	11,681	-67.407%
2026-05-21	1.7500	1.7500	1.6000	1.6000	-10.112%	1,695	11,483	-72.500%
2026-05-20	1.8500	1.8500	1.7800	1.7800	-8.718%	1,073	11,483	-75.281%
2026-05-19	2.0000	2.0000	1.9500	1.9500	-4.878%	1,695	8,426	-77.436%
2026-05-18	2.1000	2.1000	2.0500	2.0500	0.000%	85	8,426	-78.537%
2026-05-14	2.0500	2.0500	2.0500	2.0500	-8.889%	980	8,426	-78.537%
2026-05-11	2.2500	2.2500	2.2500	2.2500	0.000%	7	8,426	-80.444%
2026-05-07	2.2800	2.3000	2.2500	2.2500	-2.174%	681	8,433	-80.444%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-6.122%	1,499	8,306	-80.870%
2026-05-05	2.4500	2.4500	2.4200	2.4500	-9.259%	10	8,206	-82.041%
2026-05-04	2.4000	2.8000	2.4000	2.7000	+5.058%	778	8,206	-83.704%
2026-05-01	2.5200	2.5700	2.4700	2.5700	-6.204%	1,580	8,404	-82.879%
2026-04-30	2.8300	2.8300	2.6900	2.7400	-5.842%	331	8,404	-83.942%
2026-04-28	2.9000	2.9100	2.9000	2.9100	-6.431%	2	8,733	-84.880%
2026-04-24	3.2200	3.2300	3.1100	3.1100	-6.325%	19	8,733	-85.852%
2026-04-22	3.3100	3.3200	3.3100	3.3200	-7.778%	4	8,746	-86.747%
2026-04-21	3.2600	3.6000	3.2600	3.6000	+1.983%	160	8,906	-87.778%
2026-04-20	3.5300	3.5300	3.5300	3.5300	+6.970%	1	8,906	-87.535%
2026-04-17	3.3500	3.3500	3.3000	3.3000	-7.042%	31	8,981	-86.667%
2026-04-16	3.7300	3.8000	3.5500	3.5500	-0.281%	437	9,011	-87.606%
2026-04-15	3.4800	3.7000	3.4700	3.5600	-2.466%	22	9,544	-87.640%
2026-04-14	3.6500	3.6500	3.6500	3.6500	-17.421%	2	9,544	-87.945%
2026-04-13	4.4900	4.4900	4.4100	4.4200	-3.493%	29	9,542	-90.045%
2026-04-10	4.3900	4.5900	4.3900	4.5800	-1.080%	34	9,528	-90.393%
2026-04-09	4.9000	4.9000	4.6100	4.6300	-10.962%	3,000	9,506	-90.497%
2026-04-08	5.0600	5.2300	5.0300	5.2000	-21.212%	3,914	6,506	-91.538%
2026-04-07	6.8100	6.8100	6.6000	6.6000	+2.804%	7	2,404	-93.333%
2026-04-06	6.4200	6.4200	6.4200	6.4200	-13.243%	1	2,403	-93.146%
2026-03-31	7.5500	7.5500	7.4000	7.4000	-22.594%	18	2,402	-94.054%
2026-03-30	9.5600	9.5600	9.5600	9.5600	-8.952%	20	2,408	-95.397%
2026-03-27	9.8000	10.5000	9.8000	10.5000	+39.628%	21	2,408	-95.810%
2026-03-25	7.5000	7.7100	7.4600	7.5200	-14.545%	269	2,427	-94.149%
2026-03-20	8.8200	8.8200	8.8000	8.8000	+9.317%	4	2,564	-95.000%
2026-03-19	7.9800	8.0800	7.9800	8.0500	+16.329%	5	2,562	-94.534%
2026-03-16	6.9200	6.9200	6.9200	6.9200	-18.107%	141	2,563	-93.642%
2026-03-13	7.7500	8.5900	7.7500	8.4500	+1.562%	11	2,451	-94.793%
2026-03-12	8.4200	8.4200	8.3200	8.3200	-0.240%	6	2,453	-94.712%
2026-03-11	8.0000	8.3500	8.0000	8.3400	+18.466%	188	2,483	-94.724%
2026-03-10	7.4000	7.4200	7.0400	7.0400	+9.657%	17	2,526	-93.750%
2026-03-04	6.2800	6.4200	6.2800	6.4200	+0.312%	2	2,529	-93.146%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+11.693%	8	2,529	-93.125%
2026-02-25	5.6600	5.7500	5.6600	5.7300	-6.829%	292	2,391	-92.321%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-3.906%	1	2,391	-92.846%
2026-02-23	5.8000	6.4000	5.8000	6.4000	+9.029%	21	2,391	-93.125%
2026-02-20	5.8100	5.8800	5.8100	5.8700	-10.245%	5	2,371	-92.504%
2026-02-19	6.5400	6.5400	6.5400	6.5400	+12.759%	2	2,368	-93.272%
2026-02-18	5.6800	5.8000	5.6600	5.8000	+1.754%	33	2,368	-92.414%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-2.062%	2	2,216	-92.281%
2026-02-10	5.5700	5.8200	5.5700	5.8200	+3.009%	12	2,216	-92.440%
2026-02-09	5.5300	5.6500	5.5300	5.6500	-6.457%	148	2,210	-92.212%
2026-02-06	6.2400	6.3000	6.0400	6.0400	-5.919%	8	2,154	-92.715%
2026-02-05	6.4200	6.4200	6.4200	6.4200	+9.556%	4	2,156	-93.146%
2026-02-04	5.8600	5.8600	5.8600	5.8600	-2.333%	1	2,154	-92.491%
2026-01-29	6.0700	6.0800	6.0000	6.0000	+2.916%	8	2,153	-92.667%
2026-01-27	5.8000	5.8300	5.7700	5.8300	+0.517%	158	2,149	-92.453%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-17.143%	86	2,145	-92.414%
2026-01-21	6.5000	7.0000	6.5000	7.0000	-3.448%	56	2,060	-93.714%
2026-01-20	7.2700	7.2700	7.2500	7.2500	+26.087%	52	2,005	-93.931%
2026-01-16	5.7300	5.7700	5.7300	5.7500	-0.862%	8	1,977	-92.348%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-12.782%	15	1,977	-92.414%
2026-01-14	6.5500	6.6500	6.5500	6.6500	+18.750%	2	1,962	-93.383%
2026-01-12	5.7300	5.7300	5.6000	5.6000	-6.667%	41	1,962	-92.143%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-14.286%	17	1,925	-92.667%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-15.663%	15	1,908	-93.714%
2025-12-18	8.0500	8.3000	8.0500	8.3000	-0.599%	2	1,896	-94.699%
2025-12-16	8.3500	8.3500	8.3500	8.3500	-3.132%	1,000	1,896	-94.731%
2025-12-10	8.6200	8.6200	8.6200	8.6200	-6.406%	2	1,355	-94.896%
2025-12-04	9.3100	9.3100	9.2100	9.2100	+3.251%	4	1,355	-95.223%
2025-12-03	9.2000	9.2000	8.9000	8.9200	-3.043%	245	1,355	-95.067%
2025-12-02	9.2000	9.3000	9.2000	9.2000	-0.109%	877	1,414	-95.217%
2025-12-01	9.2800	9.2900	9.2100	9.2100	-19.352%	36	583	-95.223%
2025-11-07	11.4600	11.4600	11.4200	11.4200	+5.643%	2	583	-96.147%
2025-11-06	10.8400	10.8400	10.8100	10.8100	+11.905%	2	584	-95.930%
2025-11-05	9.6300	9.6600	9.6300	9.6600	-6.847%	2	585	-95.445%
2025-11-04	10.4000	10.4000	10.3700	10.3700	+3.596%	30	585	-95.757%
2025-11-03	10.0200	10.0200	10.0100	10.0100	-0.100%	2	554	-95.604%
2025-10-30	9.7400	10.0200	9.6400	10.0200	-6.355%	6	554	-95.609%
2025-10-21	10.7000	10.7000	10.7000	10.7000	-13.220%	125	554	-95.888%
2025-10-10	12.2800	12.3300	12.2800	12.3300	+15.234%	2	429	-96.431%
2025-10-03	10.7000	10.7000	10.7000	10.7000	+1.905%	50	430	-95.888%
2025-10-01	10.5900	10.5900	10.5000	10.5000	+0.865%	52	430	-95.810%
2025-09-30	10.4100	10.4100	10.4100	10.4100	-8.924%	2	430	-95.773%
2025-09-23	11.4100	11.4300	11.4100	11.4300	+5.152%	2	429	-96.150%
2025-09-22	11.0700	11.0900	10.8700	10.8700	-2.773%	14	429	-95.952%
2025-09-19	11.1900	11.1900	11.1800	11.1800	+3.711%	2	429	-96.064%
2025-09-18	10.9400	11.0100	10.7800	10.7800	-7.863%	12	428	-95.918%
2025-09-17	11.6000	11.7000	11.6000	11.7000	+0.862%	2	422	-96.239%
2025-09-16	11.6000	11.6000	11.6000	11.6000	+1.844%	2	422	-96.207%
2025-09-15	11.3000	11.4700	11.2900	11.3900	+0.088%	10	422	-96.137%
2025-09-12	11.5100	11.5100	11.3700	11.3800	-0.524%	40	414	-96.134%
2025-09-11	11.4700	11.4700	11.4400	11.4400	-3.866%	6	397	-96.154%
2025-09-10	11.6100	11.9000	11.6100	11.9000	-0.251%	188	394	-96.303%
2025-09-09	12.1400	12.1400	11.9100	11.9300	-4.484%	125	206	-96.312%
2025-09-04	12.4800	12.4900	12.4800	12.4900	+3.309%	2	85	-96.477%
2025-08-28	12.0800	12.1300	12.0800	12.0900	-5.768%	4	84	-96.361%
2025-08-15	12.8600	12.8600	12.8300	12.8300	+1.584%	2	82	-96.571%
2025-08-14	12.6700	12.6700	12.6300	12.6300	-10.426%	2	81	-96.516%
2025-08-05	14.1000	14.1000	14.1000	14.1000	-6.000%	14	80	-96.879%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+19.048%	2	80	-97.067%
2025-07-31	12.6000	12.6000	12.6000	12.6000	-4.401%	3	80	-96.508%
2025-07-30	13.2200	13.2200	13.1800	13.1800	+2.171%	112	80	-96.662%
2025-07-28	12.9400	13.0100	12.9000	12.9000	-3.226%	7	24	-96.589%
2025-07-25	13.3400	13.3400	13.3300	13.3300	-7.043%	2	19	-96.699%
2025-07-21	14.3400	14.3400	14.3400	14.3400	+2.869%	2	18	-96.932%
2025-07-10	13.9400	13.9400	13.9400	13.9400	-0.143%	2	17	-96.844%
2025-07-09	13.9100	13.9800	13.8600	13.9600	-3.790%	6	16	-96.848%
2025-07-03	14.4400	14.5100	14.4400	14.5100	-5.779%	2	12	-96.968%
2025-06-27	15.4000	15.4000	15.4000	15.4000	-1.786%	10	12	-97.143%
2025-06-26	15.7000	15.7200	15.6800	15.6800	-5.542%	4	2	-97.194%
2025-06-25	16.5200	16.6000	16.5200	16.6000	-7.366%	2	1	-97.349%
2025-05-27	17.8200	17.9200	17.8200	17.9200	0.000%	2	1	-97.545%

.dark-mode .svcFqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svcFqS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2500SPX Sep 18 2026 2500.00 Put (SPX260918P02500000)option OPRA

SPX20260918P2500
SPX Sep 18 2026 2500.00 Put (SPX260918P02500000)
option OPRA