Dark

SPX20260918P2800
SPX Sep 18 2026 2800.00 Put (SPX260918P02800000)
option OPRA

EOD

Jul 7, 2026

0.4500-13.462%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4500	0.4500	0.4500	0.4500	-13.462%	2	6,697	0.000%
2026-07-06	0.5200	0.5200	0.5200	0.5200	-13.333%	3	6,697	-13.462%
2026-07-02	0.6200	0.6200	0.6000	0.6000	-29.412%	606	6,870	-25.000%
2026-06-25	0.9200	0.9200	0.8500	0.8500	-26.087%	1,003	6,870	-47.059%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+15.000%	50	6,976	-60.870%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-47.090%	2	7,041	-55.000%
2026-06-09	1.8700	1.8900	1.8700	1.8900	+18.125%	4	7,041	-76.190%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+4.575%	2	7,039	-71.875%
2026-06-03	1.5300	1.5300	1.5300	1.5300	-3.774%	1	7,038	-70.588%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-4.217%	5	7,037	-71.698%
2026-05-28	1.6500	1.6600	1.6500	1.6600	-24.545%	151	7,032	-72.892%
2026-05-21	2.4500	2.4500	2.2000	2.2000	-16.981%	1,202	7,032	-79.545%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-7.018%	2	7,032	-83.019%
2026-05-18	2.8200	2.8500	2.8100	2.8500	-2.397%	12	7,736	-84.211%
2026-05-13	2.9800	2.9800	2.9200	2.9200	-12.312%	152	7,736	-84.589%
2026-05-12	3.2500	3.3300	3.2500	3.3300	+11.000%	1,502	7,732	-86.486%
2026-05-07	3.0000	3.0500	3.0000	3.0000	0.000%	6	7,732	-85.000%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-14.286%	3	7,728	-85.000%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-7.895%	4	7,725	-87.143%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-7.767%	250	7,777	-88.158%
2026-04-29	3.9300	4.1200	3.9300	4.1200	+1.728%	6	7,532	-89.078%
2026-04-28	4.0600	4.0900	4.0500	4.0500	+1.250%	31	7,528	-88.889%
2026-04-27	4.0800	4.0800	4.0000	4.0000	-11.111%	7	7,515	-88.750%
2026-04-22	4.4600	4.5000	4.4600	4.5000	-3.640%	328	7,510	-90.000%
2026-04-20	4.6800	4.6800	4.6700	4.6700	-8.071%	4	7,266	-90.364%
2026-04-16	5.0300	5.1800	5.0300	5.0800	-0.781%	104	7,264	-91.142%
2026-04-15	5.0000	5.1300	5.0000	5.1200	-0.389%	557	7,260	-91.211%
2026-04-14	5.1000	5.1400	5.1000	5.1400	-14.476%	4	7,137	-91.245%
2026-04-10	6.0000	6.0100	6.0000	6.0100	-12.899%	4	7,137	-92.512%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-23.588%	7	7,137	-93.478%
2026-04-07	9.0500	9.0500	9.0300	9.0300	-5.544%	8	7,137	-95.017%
2026-04-02	10.2200	10.2300	9.0000	9.5600	+5.286%	291	7,112	-95.293%
2026-04-01	9.0200	9.0800	9.0200	9.0800	-34.203%	8	7,112	-95.044%
2026-03-30	12.6700	13.8000	12.6400	13.8000	+19.171%	170	7,114	-96.739%
2026-03-26	11.5300	11.5800	11.5300	11.5800	+5.273%	4	6,951	-96.114%
2026-03-24	11.0000	11.0000	11.0000	11.0000	-7.407%	500	6,951	-95.909%
2026-03-20	10.8800	11.9000	10.6300	11.8800	+8.000%	100	6,118	-96.212%
2026-03-19	11.6800	11.6800	11.0000	11.0000	+13.990%	3,504	6,123	-95.909%
2026-03-16	9.8100	9.8400	9.6500	9.6500	-15.647%	702	2,623	-95.337%
2026-03-13	11.4300	11.4400	11.4300	11.4400	+3.063%	4	2,079	-96.066%
2026-03-11	10.9700	11.2800	10.9700	11.1000	+3.545%	729	2,079	-95.946%
2026-03-10	10.7300	10.7300	10.7200	10.7200	-7.186%	4	1,452	-95.802%
2026-03-09	12.8800	12.9000	11.5500	11.5500	+10.000%	27	1,455	-96.104%
2026-03-06	11.1900	11.1900	10.5000	10.5000	+4.478%	3	1,455	-95.714%
2026-03-05	10.0000	10.0500	10.0000	10.0500	+12.542%	2	1,456	-95.522%
2026-03-02	8.4600	8.9900	8.4600	8.9300	+7.981%	1,055	1,420	-94.961%
2026-02-26	8.3700	8.3700	8.2700	8.2700	+2.351%	5	543	-94.559%
2026-02-24	8.0800	8.0800	8.0800	8.0800	-3.234%	4	543	-94.431%
2026-02-23	8.3500	8.3500	8.3500	8.3500	-6.074%	1	541	-94.611%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+11.125%	4	540	-94.938%
2026-02-18	7.9000	8.0000	7.9000	8.0000	-13.607%	55	542	-94.375%
2026-02-17	8.9000	9.2800	8.9000	9.2600	+6.193%	75	542	-95.140%
2026-02-12	8.7200	8.7200	8.7200	8.7200	+5.441%	1	527	-94.839%
2026-02-06	8.2700	8.2700	8.2700	8.2700	-7.183%	1	437	-94.559%
2026-02-05	9.0200	9.0200	8.9000	8.9100	+10.546%	20	437	-94.949%
2026-02-04	8.0800	8.0800	8.0600	8.0600	-8.096%	4	364	-94.417%
2026-01-29	8.7700	8.7700	8.7700	8.7700	+11.720%	1	366	-94.869%
2026-01-22	7.9300	8.0300	7.8500	7.8500	-1.134%	13	366	-94.268%
2026-01-15	7.9400	7.9400	7.9400	7.9400	-10.787%	1	366	-94.332%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+9.337%	2	365	-94.944%
2026-01-13	8.1400	8.1400	8.1400	8.1400	-0.367%	2	366	-94.472%
2026-01-08	8.1700	8.1700	8.1700	8.1700	-1.448%	1	367	-94.492%
2026-01-07	8.2800	8.2900	8.2800	8.2900	-0.361%	4	366	-94.572%
2026-01-05	8.3200	8.3200	8.3200	8.3200	-8.872%	1	366	-94.591%
2025-12-26	9.1300	9.1300	9.1300	9.1300	-0.761%	1	366	-95.071%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-7.164%	19	347	-95.109%
2025-12-19	9.9100	9.9100	9.9100	9.9100	-8.495%	2	347	-95.459%
2025-12-18	10.8300	10.8300	10.8300	10.8300	-6.638%	1	349	-95.845%
2025-12-16	11.6000	11.6000	11.6000	11.6000	+5.263%	53	348	-96.121%
2025-12-12	11.0200	11.0200	11.0200	11.0200	+4.952%	1	295	-95.917%
2025-12-11	10.5700	10.5700	10.4500	10.5000	-7.895%	96	292	-95.714%
2025-12-10	11.4000	11.4000	11.4000	11.4000	-0.870%	1	339	-96.053%
2025-12-09	11.5000	11.5000	11.5000	11.5000	+1.950%	4	338	-96.087%
2025-12-05	11.2800	11.2800	11.2800	11.2800	-9.615%	1	334	-96.011%
2025-12-01	12.3000	12.4800	12.3000	12.4800	-8.905%	3	334	-96.394%
2025-11-25	13.7000	13.7000	13.7000	13.7000	-25.946%	39	333	-96.715%
2025-11-21	18.1000	18.5000	18.1000	18.5000	+36.130%	24	294	-97.568%
2025-11-14	15.3100	15.3100	13.5900	13.5900	-6.534%	3	287	-96.689%
2025-11-13	14.6000	14.6000	14.5400	14.5400	+14.488%	2	286	-96.905%
2025-11-12	12.7200	12.7200	12.7000	12.7000	-9.156%	2	286	-96.457%
2025-11-06	14.1100	14.1700	13.9800	13.9800	+11.129%	9	286	-96.781%
2025-11-05	12.5600	12.5800	12.5600	12.5800	-5.909%	2	282	-96.423%
2025-10-31	12.6700	13.6100	12.6400	13.3700	+8.699%	7	281	-96.634%
2025-10-28	12.3000	12.3000	12.3000	12.3000	-5.166%	15	283	-96.341%
2025-10-24	12.9800	13.0300	12.9300	12.9700	-3.926%	67	282	-96.530%
2025-10-23	13.5200	13.5400	13.5000	13.5000	-10.359%	8	253	-96.667%
2025-10-22	15.1100	15.1500	15.0600	15.0600	+6.809%	26	253	-97.012%
2025-10-21	14.1400	14.1400	14.1000	14.1000	-5.369%	2	240	-96.809%
2025-10-20	14.9800	14.9800	14.8600	14.9000	-0.931%	50	239	-96.980%
2025-10-15	15.0400	15.0400	15.0400	15.0400	+1.966%	1	239	-97.008%
2025-10-13	14.6600	14.7500	14.6400	14.7500	+5.357%	4	239	-96.949%
2025-10-09	14.0000	14.0000	14.0000	14.0000	-0.427%	1	240	-96.786%
2025-10-08	14.0900	14.0900	14.0600	14.0600	+0.142%	2	239	-96.799%
2025-10-07	14.2000	14.2700	14.0400	14.0400	-0.777%	94	196	-96.795%
2025-10-03	14.1400	14.2000	14.1300	14.1500	-2.144%	4	196	-96.820%
2025-09-22	14.5900	14.6100	14.3800	14.4600	+0.417%	8	197	-96.888%
2025-09-19	14.3800	14.4000	14.3800	14.4000	-0.895%	2	199	-96.875%
2025-09-15	14.5500	14.5500	14.5300	14.5300	-3.069%	2	201	-96.903%
2025-09-11	15.0100	15.0100	14.9900	14.9900	-3.725%	2	202	-96.998%
2025-09-09	15.5700	15.5700	15.5700	15.5700	+1.104%	2	203	-97.110%
2025-09-08	15.4000	15.4000	15.4000	15.4000	-8.333%	2	203	-97.078%
2025-08-15	16.7000	16.8000	16.7000	16.8000	-6.667%	6	201	-97.321%
2025-08-05	18.6000	18.6000	18.0000	18.0000	+5.263%	48	207	-97.500%
2025-07-31	17.1000	17.1000	17.1000	17.1000	-26.134%	1	159	-97.368%
2025-05-28	23.5100	23.6000	23.1500	23.1500	-0.857%	6	159	-98.056%
2025-05-27	23.8200	23.9100	23.3500	23.3500	0.000%	312	156	-98.073%

.dark-mode .DKyZjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKyZjG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P2800SPX Sep 18 2026 2800.00 Put (SPX260918P02800000)option OPRA

SPX20260918P2800
SPX Sep 18 2026 2800.00 Put (SPX260918P02800000)
option OPRA