Dark

SPX20260918P2700
SPX Sep 18 2026 2700.00 Put (SPX260918P02700000)
option OPRA

EOD

Jul 8, 2026

0.5000+11.111%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5000	0.5000	0.5000	0.5000	+11.111%	2	4,104	0.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-27.419%	10	4,106	+11.111%
2026-06-30	0.6200	0.6200	0.6200	0.6200	-27.059%	2	4,116	-19.355%
2026-06-24	0.8500	1.0000	0.8500	0.8500	+6.250%	206	4,116	-41.176%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,115	-37.500%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-43.333%	3	4,113	-41.176%
2026-06-05	1.5500	1.5500	1.5000	1.5000	+8.696%	20	4,113	-66.667%
2026-06-01	1.3900	1.3900	1.3800	1.3800	-18.824%	4	4,105	-63.768%
2026-05-26	1.8000	1.8000	1.7000	1.7000	-15.000%	12	4,105	-70.588%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-11.111%	3	4,106	-75.000%
2026-05-20	2.4000	2.4000	2.2500	2.2500	-23.986%	6	4,106	-77.778%
2026-05-12	2.9800	2.9800	2.9600	2.9600	+3.860%	304	4,122	-83.108%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-8.065%	70	4,122	-82.456%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-10.145%	20	4,215	-83.871%
2026-05-04	3.1000	3.4500	2.9500	3.4500	+10.932%	8	4,235	-85.507%
2026-05-01	3.1300	3.1300	3.0000	3.1100	-4.308%	30	4,239	-83.923%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-20.732%	1	4,239	-84.615%
2026-04-17	4.0100	4.1000	4.0100	4.1000	-8.277%	101	4,461	-87.805%
2026-04-15	4.5000	4.7000	4.4200	4.4700	-4.691%	6,159	4,361	-88.814%
2026-04-14	4.6200	4.7100	4.6200	4.6900	-8.039%	276	1,810	-89.339%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-18.269%	99	1,948	-90.196%
2026-04-08	6.2600	6.2600	6.2200	6.2400	-19.380%	116	1,849	-91.987%
2026-04-06	8.1900	8.1900	7.7400	7.7400	-12.542%	14	1,907	-93.540%
2026-04-02	9.0100	9.0100	8.1500	8.8500	-5.043%	39	1,937	-94.350%
2026-03-31	9.3200	9.3500	9.2800	9.3200	-23.292%	36	1,937	-94.635%
2026-03-30	12.1300	12.1500	12.1300	12.1500	+2.101%	4	1,931	-95.885%
2026-03-27	11.9000	11.9000	11.9000	11.9000	+18.881%	8	1,931	-95.798%
2026-03-26	9.9700	10.0100	9.6600	10.0100	+7.634%	6	1,931	-95.005%
2026-03-25	9.3000	9.3000	9.3000	9.3000	+8.140%	1,000	1,930	-94.624%
2026-03-23	8.5900	8.6000	8.5900	8.6000	-24.429%	54	1,355	-94.186%
2026-03-20	9.7300	11.3800	9.7300	11.3800	+19.664%	8	1,353	-95.606%
2026-03-19	10.2300	10.2500	9.5100	9.5100	-8.733%	16	1,350	-94.742%
2026-03-13	10.5000	10.5000	10.3600	10.4200	+5.466%	90	1,264	-95.202%
2026-03-12	10.0800	10.1300	9.8400	9.8800	-4.078%	18	1,262	-94.939%
2026-03-09	10.5500	10.5500	10.3000	10.3000	-1.246%	62	1,257	-95.146%
2026-03-06	10.1900	10.4300	10.1900	10.4300	+14.615%	5	1,315	-95.206%
2026-03-05	8.2200	9.1600	8.2200	9.1000	-4.008%	9	1,313	-94.505%
2026-03-03	9.3300	9.4800	9.3300	9.4800	+18.797%	2	1,310	-94.726%
2026-03-02	8.1800	8.1900	7.9800	7.9800	+3.636%	8	1,309	-93.734%
2026-02-27	7.7200	7.7400	7.7000	7.7000	+2.258%	6	1,307	-93.506%
2026-02-26	7.5300	7.5300	7.5300	7.5300	+3.151%	3	1,306	-93.360%
2026-02-24	7.4000	7.4000	7.3000	7.3000	-3.311%	30	1,303	-93.151%
2026-02-23	7.2000	7.5500	7.2000	7.5500	+3.994%	4	1,288	-93.377%
2026-02-20	7.7600	7.7600	7.1800	7.2600	-10.149%	12	1,284	-93.113%
2026-02-19	8.0000	8.0800	8.0000	8.0800	+12.222%	54	1,286	-93.812%
2026-02-18	7.1000	7.2000	7.0000	7.2000	-8.046%	56	1,234	-93.056%
2026-02-12	7.8300	7.8300	7.8300	7.8300	+4.679%	3	1,178	-93.614%
2026-02-06	7.4800	7.4800	7.4800	7.4800	-5.436%	3	1,175	-93.316%
2026-02-05	8.4000	8.4000	7.8700	7.9100	+6.748%	13	1,172	-93.679%
2026-02-04	7.4700	7.5000	7.4100	7.4100	+10.597%	104	1,167	-93.252%
2026-02-02	6.7000	6.7000	6.7000	6.7000	-15.511%	15	889	-92.537%
2026-01-29	7.9300	7.9300	7.9300	7.9300	+10.446%	3	889	-93.695%
2026-01-27	7.1700	7.1800	7.1700	7.1800	-2.710%	4	889	-93.036%
2026-01-23	7.3600	7.3800	7.3500	7.3800	+4.681%	8	887	-93.225%
2026-01-22	7.0500	7.0500	7.0500	7.0500	-0.142%	3	887	-92.908%
2026-01-15	7.0600	7.0600	7.0600	7.0600	-11.750%	3	884	-92.918%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+8.992%	2	881	-93.750%
2026-01-08	7.3400	7.3400	7.3400	7.3400	-0.542%	3	881	-93.188%
2026-01-07	7.3600	7.3800	7.3600	7.3800	-3.022%	4	878	-93.225%
2026-01-05	7.6100	7.6100	7.6100	7.6100	-8.534%	3	875	-93.430%
2025-12-26	8.3200	8.3200	8.3200	8.3200	-0.359%	3	875	-93.990%
2025-12-22	8.3800	8.4200	8.2700	8.3500	-14.883%	178	872	-94.012%
2025-12-18	9.7000	10.0500	9.7000	9.8100	-5.944%	13	783	-94.903%
2025-12-17	10.4300	10.4300	10.4300	10.4300	+3.267%	2	778	-95.206%
2025-12-16	10.3700	10.6000	10.0000	10.1000	-1.942%	57	778	-95.050%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+2.692%	20	725	-95.146%
2025-12-12	10.0300	10.0300	10.0300	10.0300	+2.347%	3	705	-95.015%
2025-12-11	9.8000	9.8000	9.8000	9.8000	-0.609%	8	702	-94.898%
2025-12-10	9.8800	9.8800	9.8600	9.8600	-4.272%	2	694	-94.929%
2025-12-05	10.4000	10.4000	10.3000	10.3000	-9.490%	522	694	-95.146%
2025-12-01	11.3800	11.3800	11.3800	11.3800	-7.854%	1	180	-95.606%
2025-11-14	12.3500	12.3500	12.3500	12.3500	-5.869%	3	179	-95.951%
2025-11-13	13.0100	13.1200	13.0100	13.1200	+4.709%	2	177	-96.189%
2025-11-07	14.0900	14.0900	12.5300	12.5300	-2.262%	8	177	-96.010%
2025-11-06	12.8200	12.8200	12.8200	12.8200	+5.168%	3	179	-96.100%
2025-11-05	12.2200	12.2200	12.1900	12.1900	-0.327%	2	176	-95.898%
2025-10-31	12.3700	12.3700	12.2300	12.2300	+5.250%	5	176	-95.912%
2025-10-30	11.6600	11.6600	11.6200	11.6200	+1.043%	2	172	-95.697%
2025-10-28	11.5000	11.5000	11.5000	11.5000	+0.877%	20	171	-95.652%
2025-10-27	11.3000	11.4000	11.3000	11.4000	-7.166%	23	137	-95.614%
2025-10-24	11.8400	12.2800	11.8400	12.2800	-3.611%	79	137	-95.928%
2025-10-23	12.8900	12.9000	12.7400	12.7400	-8.411%	8	116	-96.075%
2025-10-22	13.9400	13.9400	13.9100	13.9100	+7.913%	2	115	-96.405%
2025-10-21	12.8500	12.9300	12.8500	12.8900	-2.717%	14	115	-96.121%
2025-10-20	13.2500	13.2500	13.2500	13.2500	-3.355%	10	123	-96.226%
2025-10-15	13.7100	13.7100	13.7100	13.7100	-12.675%	3	113	-96.353%
2025-10-14	15.7000	15.7000	15.7000	15.7000	+16.642%	1	110	-96.815%
2025-10-13	13.4500	13.4600	13.4500	13.4600	-9.238%	2	110	-96.285%
2025-10-10	12.6300	14.8700	12.6300	14.8300	+16.132%	4	111	-96.628%
2025-10-09	12.8800	12.8800	12.7200	12.7700	-1.314%	7	113	-96.085%
2025-10-03	12.8500	12.9900	12.8100	12.9400	+1.094%	4	106	-96.136%
2025-10-02	12.8000	12.8000	12.8000	12.8000	+1.186%	15	104	-96.094%
2025-10-01	12.8400	12.8400	12.6500	12.6500	+0.797%	4	90	-96.047%
2025-09-30	12.5900	12.5900	12.5500	12.5500	-9.058%	2	88	-96.016%
2025-09-24	13.8300	13.8300	13.8000	13.8000	+5.424%	2	87	-96.377%
2025-09-22	13.3100	13.3100	13.0800	13.0900	-0.758%	18	86	-96.180%
2025-09-19	13.2400	13.2400	13.1600	13.1900	+0.457%	4	77	-96.209%
2025-09-18	13.1300	13.1400	13.0000	13.1300	-4.091%	6	75	-96.192%
2025-09-15	13.3100	13.6900	13.2900	13.6900	-0.653%	8	16	-96.348%
2025-09-12	13.7800	13.7800	13.7800	13.7800	+0.291%	2	11	-96.372%
2025-09-11	13.7200	13.7400	13.6900	13.7400	-2.829%	4	10	-96.361%
2025-09-10	13.9700	14.1400	13.9700	14.1400	-0.842%	4	8	-96.464%
2025-09-09	14.1900	14.2600	14.1900	14.2600	-4.933%	4	6	-96.494%
2025-09-05	15.0000	15.0000	15.0000	15.0000	+3.591%	2	4	-96.667%
2025-08-28	14.4800	14.4800	14.4800	14.4800	-5.545%	2	2	-96.547%
2025-08-14	15.3300	15.3300	15.3300	15.3300	0.000%	2	1	-96.738%

.dark-mode .Gg6m2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gg6m2N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2700SPX Sep 18 2026 2700.00 Put (SPX260918P02700000)option OPRA

SPX20260918P2700
SPX Sep 18 2026 2700.00 Put (SPX260918P02700000)
option OPRA