Dark

SPX20260918P2600
SPX Sep 18 2026 2600.00 Put (SPX260918P02600000)
option OPRA

EOD

Jul 7, 2026

0.4000-14.894%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.3700	0.4000	0.3700	0.4000	-14.894%	2	2,806	0.000%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-14.545%	6	2,812	-14.894%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-41.489%	4	2,812	-27.273%
2026-06-17	0.9400	0.9400	0.9400	0.9400	+32.394%	2	2,817	-57.447%
2026-06-15	0.7500	0.7500	0.7100	0.7100	-55.625%	15	2,817	-43.662%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+21.212%	84	2,817	-75.000%
2026-06-09	1.3100	1.3200	1.3100	1.3200	+7.317%	100	2,791	-69.697%
2026-06-08	1.2600	1.2600	1.2200	1.2300	-5.385%	200	2,741	-67.480%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-1.515%	6	2,658	-69.231%
2026-05-28	1.3200	1.3200	1.3200	1.3200	-8.966%	1	2,664	-69.697%
2026-05-27	1.4000	1.4500	1.4000	1.4500	-25.641%	6	2,665	-72.414%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-2.500%	3	2,661	-79.487%
2026-05-20	2.1500	2.1500	2.0000	2.0000	-11.111%	15	2,661	-80.000%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-2.174%	2	2,647	-82.222%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-23.077%	4	2,647	-82.609%
2026-05-04	2.9900	2.9900	2.9800	2.9900	+7.942%	8	2,647	-86.622%
2026-05-01	2.7400	2.7800	2.7400	2.7700	-12.893%	25	2,663	-85.560%
2026-04-29	3.1800	3.1800	3.1800	3.1800	-0.313%	2	2,663	-87.421%
2026-04-28	3.3200	3.3200	3.1900	3.1900	-6.176%	10	2,663	-87.461%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-15.423%	3	2,668	-88.235%
2026-04-21	4.0200	4.0200	4.0200	4.0200	+1.772%	6	2,553	-90.050%
2026-04-20	3.7700	3.9500	3.7700	3.9500	+9.722%	6	2,553	-89.873%
2026-04-17	3.7300	3.7300	3.6000	3.6000	-12.621%	4	2,553	-88.889%
2026-04-16	4.1000	4.1400	4.1000	4.1200	+5.371%	6	2,553	-90.291%
2026-04-15	4.0900	4.0900	3.9100	3.9100	-4.634%	8	2,553	-89.770%
2026-04-14	4.2000	4.2000	4.1000	4.1000	-12.017%	26	2,552	-90.244%
2026-04-13	4.6600	4.6600	4.6600	4.6600	-10.385%	1	2,579	-91.416%
2026-04-10	4.7800	5.2000	4.7500	5.2000	+2.161%	584	2,578	-92.308%
2026-04-09	5.1800	5.1800	5.0000	5.0900	-10.702%	944	2,581	-92.141%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-24.603%	25	2,592	-92.982%
2026-04-07	7.4800	7.5600	7.4800	7.5600	+5.000%	38	2,605	-94.709%
2026-04-06	7.4800	7.4800	7.1900	7.2000	-13.253%	8	2,620	-94.444%
2026-04-02	8.8600	8.8600	8.1600	8.3000	+7.932%	244	2,612	-95.181%
2026-04-01	8.0000	8.0000	7.6000	7.6900	-16.413%	175	2,612	-94.798%
2026-03-31	9.2500	9.2500	9.2000	9.2000	-18.004%	8	2,756	-95.652%
2026-03-30	10.3300	11.2300	10.3300	11.2200	+26.067%	8	2,761	-96.435%
2026-03-26	8.9200	8.9200	8.9000	8.9000	+4.215%	4	2,763	-95.506%
2026-03-25	8.4000	8.6900	8.4000	8.5400	+10.622%	188	2,792	-95.316%
2026-03-23	7.7200	7.7200	7.7200	7.7200	-25.769%	4	2,906	-94.819%
2026-03-20	8.9500	10.4000	8.9500	10.4000	+23.810%	26	2,904	-96.154%
2026-03-18	8.4000	8.4000	8.2000	8.4000	+9.091%	191	2,910	-95.238%
2026-03-16	7.7700	7.7700	7.7000	7.7000	-18.085%	3	2,962	-94.805%
2026-03-13	9.4100	9.5500	9.3800	9.4000	+3.410%	8	2,961	-95.745%
2026-03-12	9.5000	9.5000	9.0900	9.0900	-1.517%	239	3,001	-95.600%
2026-03-11	9.2300	9.2300	9.2300	9.2300	-3.351%	1	2,896	-95.666%
2026-03-09	9.5500	9.5500	9.5500	9.5500	-6.373%	2	2,896	-95.812%
2026-03-06	8.6300	10.2000	8.6000	10.2000	+13.333%	9	2,898	-96.078%
2026-03-03	9.0000	9.0000	9.0000	9.0000	+19.522%	1	2,898	-95.556%
2026-03-02	7.5300	7.5300	7.5300	7.5300	+6.056%	4	2,897	-94.688%
2026-02-27	6.7200	7.1000	6.7200	7.1000	+12.342%	10	2,897	-94.366%
2026-02-25	6.3500	6.3500	6.3100	6.3200	-4.242%	8	2,958	-93.671%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-7.042%	15	2,958	-93.939%
2026-02-23	6.5800	7.1000	6.4000	7.1000	+8.896%	86	2,958	-94.366%
2026-02-20	6.5400	6.5400	6.5200	6.5200	+1.875%	4	2,961	-93.865%
2026-02-18	6.4000	6.4000	6.4000	6.4000	+3.226%	55	2,961	-93.750%
2026-02-11	6.2200	6.3000	6.2000	6.2000	+1.639%	4	2,906	-93.548%
2026-02-09	6.1300	6.1400	6.1000	6.1000	-12.104%	18	2,956	-93.443%
2026-02-06	7.0700	7.0800	6.9200	6.9400	+4.361%	8	2,964	-94.236%
2026-02-04	6.7800	6.7800	6.6300	6.6500	-5.000%	12	2,964	-93.985%
2026-02-03	6.5000	7.0000	6.5000	7.0000	-2.778%	353	2,966	-94.286%
2026-01-21	7.2000	7.2000	7.2000	7.2000	+9.091%	50	2,614	-94.444%
2026-01-15	6.6000	6.6000	6.6000	6.6000	+4.762%	150	2,574	-93.939%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-3.374%	2	2,424	-93.651%
2026-01-09	6.5200	6.5200	6.4100	6.5200	-1.212%	16	2,422	-93.865%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-0.901%	17	2,422	-93.939%
2026-01-07	6.6000	6.6700	6.6000	6.6600	-11.905%	21	2,439	-93.994%
2025-12-31	7.5900	7.5900	7.5600	7.5600	-14.091%	2	2,458	-94.709%
2025-12-18	8.7100	8.8000	8.7100	8.8000	-7.563%	54	2,458	-95.455%
2025-12-17	9.2400	9.5200	9.2400	9.5200	+4.846%	3	2,408	-95.798%
2025-12-16	9.4500	9.4500	9.0800	9.0800	-8.190%	20	2,420	-95.595%
2025-12-04	9.9600	9.9600	9.8900	9.8900	+0.713%	4	2,420	-95.956%
2025-12-03	9.8600	9.8600	9.8200	9.8200	-15.780%	2	2,422	-95.927%
2025-11-25	11.6600	11.6600	11.6600	11.6600	-3.317%	625	2,423	-96.569%
2025-11-24	12.6000	12.6000	12.0600	12.0600	-20.658%	641	1,798	-96.683%
2025-11-21	15.2000	15.6000	15.2000	15.2000	+27.731%	28	1,157	-97.368%
2025-11-14	11.9000	11.9000	11.9000	11.9000	-4.800%	2	1,129	-96.639%
2025-11-07	12.4900	12.5000	12.4900	12.5000	+13.636%	2	1,115	-96.800%
2025-11-06	11.0000	11.0000	11.0000	11.0000	+5.566%	2	1,116	-96.364%
2025-11-05	10.4000	10.4200	10.4000	10.4200	-2.980%	4	1,116	-96.161%
2025-11-03	11.1000	11.1000	10.7400	10.7400	-3.330%	17	1,098	-96.276%
2025-10-31	11.1100	11.1100	11.1100	11.1100	+1.000%	2	1,098	-96.400%
2025-10-24	10.9600	11.0000	10.9600	11.0000	-5.902%	2	1,098	-96.364%
2025-10-23	11.8100	11.8500	11.6700	11.6900	-7.953%	52	1,098	-96.578%
2025-10-20	12.7000	12.7000	12.7000	12.7000	-6.960%	15	1,098	-96.850%
2025-10-17	13.6500	13.6500	13.6500	13.6500	+17.369%	2	1,083	-97.070%
2025-10-09	11.4400	11.7000	11.4200	11.6300	+1.483%	203	1,084	-96.561%
2025-10-08	11.5800	11.5800	11.4500	11.4600	-1.122%	112	986	-96.510%
2025-10-02	11.7000	11.7000	11.5900	11.5900	+2.025%	3	930	-96.549%
2025-10-01	11.5700	11.6900	11.3600	11.3600	-2.573%	223	929	-96.479%
2025-09-30	11.9000	11.9000	11.6600	11.6600	-7.680%	10	732	-96.569%
2025-09-24	12.6200	12.6300	12.5000	12.6300	+3.951%	166	733	-96.833%
2025-09-23	12.0900	12.1500	12.0900	12.1500	+1.334%	11	569	-96.708%
2025-09-22	12.2200	12.2400	11.9900	11.9900	-0.909%	19	559	-96.664%
2025-09-19	12.0100	12.1000	11.9900	12.1000	+0.666%	4	547	-96.694%
2025-09-18	11.9600	12.0400	11.8700	12.0200	-5.354%	10	545	-96.672%
2025-09-17	12.6000	12.7000	12.6000	12.7000	-0.936%	189	539	-96.850%
2025-09-16	12.8000	12.8200	12.8000	12.8200	+4.397%	10	353	-96.880%
2025-09-15	12.2000	12.3000	12.1700	12.2800	-0.968%	16	344	-96.743%
2025-09-12	12.6100	12.6300	12.4000	12.4000	-1.116%	290	336	-96.774%
2025-09-11	12.5700	12.6500	12.5300	12.5400	-1.104%	214	191	-96.810%
2025-09-10	12.6700	12.6800	12.6700	12.6800	-2.761%	2	84	-96.845%
2025-09-09	13.1000	13.1000	13.0200	13.0400	-11.232%	17	83	-96.933%
2025-09-02	14.7200	14.7200	14.6500	14.6900	+10.617%	14	67	-97.277%
2025-08-28	13.3300	13.3300	13.2800	13.2800	-7.778%	8	60	-96.988%
2025-08-22	14.4000	14.4000	14.4000	14.4000	-2.107%	2	56	-97.222%
2025-08-20	14.7100	14.7500	14.7100	14.7100	+5.675%	4	54	-97.281%
2025-08-14	13.9500	13.9800	13.9200	13.9200	-1.834%	100	52	-97.126%
2025-07-28	14.2100	14.2100	14.1800	14.1800	-15.242%	2	3	-97.179%
2025-07-07	16.5900	16.7300	16.5900	16.7300	+4.432%	2	2	-97.609%
2025-07-03	15.8600	16.0200	15.8600	16.0200	0.000%	2	0	-97.503%

.dark-mode .ccBRHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccBRHk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2600SPX Sep 18 2026 2600.00 Put (SPX260918P02600000)option OPRA

SPX20260918P2600
SPX Sep 18 2026 2600.00 Put (SPX260918P02600000)
option OPRA