Dark

SPX20260918P3000
SPX Sep 18 2026 3000.00 Put (SPX260918P03000000)
option OPRA

EOD

Jul 7, 2026

0.6000-29.412%(-0.2500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.6000	0.6000	0.6000	0.6000	-29.412%	2	18,154	0.000%
2026-07-02	0.7500	0.9000	0.7500	0.8500	+1.190%	12	18,144	-29.412%
2026-06-30	0.8500	0.8500	0.8400	0.8400	-6.667%	6	18,144	-28.571%
2026-06-29	1.0000	1.0000	0.9000	0.9000	-18.182%	15	18,149	-33.333%
2026-06-25	1.1500	1.1500	1.1000	1.1000	+4.762%	11	18,134	-45.455%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-19.231%	1	18,124	-42.857%
2026-06-18	1.2500	1.3200	1.2500	1.3000	+4.000%	33	16,836	-53.846%
2026-06-16	1.1500	1.2500	1.1500	1.2500	+2.459%	252	16,836	-52.000%
2026-06-15	1.3000	1.3000	1.2200	1.2200	-39.901%	6	14,315	-50.820%
2026-06-11	2.6000	2.6000	2.0300	2.0300	-18.474%	703	14,315	-70.443%
2026-06-10	2.5600	2.5600	2.4900	2.4900	-1.969%	1,275	13,973	-75.904%
2026-06-09	2.6000	2.6000	2.5100	2.5400	+27.000%	91	13,008	-76.378%
2026-06-08	1.9700	2.0000	1.9700	2.0000	-20.000%	6	12,910	-70.000%
2026-06-05	2.0500	2.5000	2.0500	2.5000	+47.059%	11	12,910	-76.000%
2026-06-04	1.8200	1.8500	1.7000	1.7000	-10.526%	49	12,881	-64.706%
2026-06-02	1.9500	1.9500	1.9000	1.9000	-2.062%	20	10,565	-68.421%
2026-06-01	1.8500	1.9500	1.8500	1.9400	+2.105%	1,027	10,585	-69.072%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-17.391%	1	9,723	-68.421%
2026-05-27	2.3000	2.3000	2.3000	2.3000	-14.815%	2	8,824	-73.913%
2026-05-21	2.9000	2.9000	2.7000	2.7000	-8.475%	4	8,824	-77.778%
2026-05-20	3.0600	3.0600	2.9500	2.9500	-10.606%	4	8,824	-79.661%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-4.348%	3	8,842	-81.818%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-6.757%	2	8,842	-82.609%
2026-05-15	3.8000	3.8200	3.7000	3.7000	+5.714%	9	8,842	-83.784%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-2.778%	2	8,838	-82.857%
2026-05-13	3.7000	3.7000	3.6000	3.6000	-9.774%	39	8,838	-83.333%
2026-05-12	3.9500	3.9900	3.9500	3.9900	+4.450%	3	8,838	-84.962%
2026-05-11	3.8200	3.8200	3.8100	3.8200	-1.799%	8	8,838	-84.293%
2026-05-07	3.7000	4.0000	3.7000	3.8900	+1.302%	48	8,820	-84.576%
2026-05-06	4.0000	4.0000	3.8400	3.8400	-6.341%	23	8,776	-84.375%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-4.651%	1	8,770	-85.366%
2026-05-01	4.1800	4.3000	4.1800	4.3000	-4.444%	6	8,865	-86.047%
2026-04-30	4.5300	4.6400	4.5000	4.5000	-7.407%	656	8,865	-86.667%
2026-04-29	4.6000	4.8600	4.6000	4.8600	+0.621%	287	8,825	-87.654%
2026-04-28	5.0000	5.0000	4.8300	4.8300	-1.829%	239	8,748	-87.578%
2026-04-27	5.0900	5.0900	4.9200	4.9200	-3.529%	13	8,854	-87.805%
2026-04-24	5.3100	5.3500	5.1000	5.1000	-12.069%	60	8,907	-88.235%
2026-04-21	5.4700	5.8000	5.4700	5.8000	+2.113%	55	8,781	-89.655%
2026-04-20	5.6700	5.6800	5.6700	5.6800	+2.527%	4	8,781	-89.437%
2026-04-17	5.5500	5.5500	5.4000	5.5400	-5.299%	132	8,808	-89.170%
2026-04-16	6.1100	6.1100	5.8500	5.8500	-2.500%	145	8,707	-89.744%
2026-04-15	5.9000	6.0100	5.9000	6.0000	-2.121%	12	8,852	-90.000%
2026-04-14	6.1700	6.1700	6.1300	6.1300	-13.173%	5	8,854	-90.212%
2026-04-10	7.0800	7.0800	7.0600	7.0600	-4.980%	4	8,854	-91.501%
2026-04-09	8.0900	8.1200	7.3100	7.4300	-7.816%	1,113	8,856	-91.925%
2026-04-08	8.0600	8.6300	6.0700	8.0600	-25.301%	1,570	7,809	-92.556%
2026-04-07	11.3000	11.4400	10.7900	10.7900	+2.762%	66	6,884	-94.439%
2026-04-06	10.8300	10.8300	10.2200	10.5000	-5.405%	18	6,850	-94.286%
2026-04-02	11.1000	11.1000	11.1000	11.1000	-1.943%	181	6,759	-94.595%
2026-04-01	11.6700	11.6700	10.8200	11.3200	-7.213%	179	6,759	-94.700%
2026-03-31	12.2000	12.2000	12.2000	12.2000	-20.779%	1	6,684	-95.082%
2026-03-30	15.2200	15.4000	14.7700	15.4000	-6.892%	53	6,685	-96.104%
2026-03-27	15.0000	16.8300	14.9500	16.5400	+14.781%	255	6,709	-96.372%
2026-03-26	13.1700	14.4100	12.7600	14.4100	+14.821%	40	6,833	-95.836%
2026-03-25	12.7300	12.7300	12.3000	12.5500	-4.563%	57	6,846	-95.219%
2026-03-24	13.3000	13.3100	12.4800	13.1500	+4.117%	224	6,889	-95.437%
2026-03-23	11.3800	12.6300	11.3800	12.6300	-12.292%	5	6,891	-95.249%
2026-03-20	13.5000	14.4000	12.9000	14.4000	+16.129%	39	6,892	-95.833%
2026-03-19	13.3300	13.5900	12.4000	12.4000	+1.390%	774	6,863	-95.161%
2026-03-18	12.1500	12.2300	12.1500	12.2300	+5.431%	7	6,877	-95.094%
2026-03-16	11.6300	12.1000	11.3300	11.6000	-16.726%	839	6,945	-94.828%
2026-03-13	12.7300	13.9300	12.7300	13.9300	+5.450%	26	7,344	-95.693%
2026-03-12	13.5000	13.5000	13.2100	13.2100	+4.016%	104	7,339	-95.458%
2026-03-11	12.8400	13.4000	12.7000	12.7000	-4.511%	5	7,280	-95.276%
2026-03-10	11.4700	13.3000	11.4700	13.3000	-5.000%	8	7,281	-95.489%
2026-03-09	14.3500	14.3500	13.8500	14.0000	+4.478%	5	7,281	-95.714%
2026-03-06	13.4000	13.4000	13.4000	13.4000	+13.559%	1	7,280	-95.522%
2026-03-05	10.6000	11.8000	10.6000	11.8000	+19.192%	2	7,280	-94.915%
2026-03-04	9.9000	9.9000	9.9000	9.9000	-8.587%	15	7,279	-93.939%
2026-03-02	10.5000	10.8300	10.1000	10.8300	+14.000%	8	7,263	-94.460%
2026-02-26	10.0800	10.1600	9.5000	9.5000	-1.042%	389	7,305	-93.684%
2026-02-25	9.4800	9.6000	9.4700	9.6000	-2.240%	50	7,536	-93.750%
2026-02-24	10.7200	10.7200	9.8200	9.8200	-8.224%	36	7,536	-93.890%
2026-02-23	10.7300	10.7700	10.7000	10.7000	+12.513%	6	7,537	-94.393%
2026-02-20	9.5600	9.5600	9.5100	9.5100	-11.781%	2	7,539	-93.691%
2026-02-19	10.4900	10.8100	10.4800	10.7800	+10.451%	10	7,542	-94.434%
2026-02-18	9.7000	9.7600	9.6900	9.7600	-5.243%	8	7,543	-93.852%
2026-02-17	10.5000	10.5000	10.1000	10.3000	+0.586%	96	7,543	-94.175%
2026-02-13	11.0900	11.0900	10.2100	10.2400	-5.097%	8	7,501	-94.141%
2026-02-12	9.8200	10.7900	9.8200	10.7900	+14.422%	18	7,501	-94.439%
2026-02-11	9.4200	9.4300	9.4200	9.4300	+5.481%	4	7,503	-93.637%
2026-02-09	9.1200	9.2300	8.9400	8.9400	-9.146%	126	7,501	-93.289%
2026-02-06	10.0300	10.0500	9.8400	9.8400	-13.684%	8	7,521	-93.902%
2026-02-05	11.5000	11.5000	11.4000	11.4000	+9.300%	51	7,521	-94.737%
2026-02-04	10.4300	10.4300	10.4300	10.4300	-1.697%	4	7,520	-94.247%
2026-02-03	9.9800	10.6100	9.9800	10.6100	+16.210%	12	7,518	-94.345%
2026-02-02	9.1300	9.1300	9.1300	9.1300	-7.778%	2	7,518	-93.428%
2026-01-29	9.9800	9.9800	9.9000	9.9000	-0.202%	2	7,526	-93.939%
2026-01-28	10.0000	10.0100	9.5300	9.9200	+3.766%	208	7,526	-93.952%
2026-01-26	9.5600	9.5600	9.5600	9.5600	-1.138%	4	7,471	-93.724%
2026-01-22	9.7100	9.7900	9.5300	9.6700	-5.196%	9	7,469	-93.795%
2026-01-21	10.2000	10.2000	10.2000	10.2000	-13.924%	15	7,471	-94.118%
2026-01-20	11.8500	11.8500	11.8500	11.8500	+23.053%	2	7,486	-94.937%
2026-01-16	9.7200	9.7200	9.6300	9.6300	-0.104%	8	7,486	-93.769%
2026-01-15	9.6400	9.6400	9.6400	9.6400	-9.907%	2	7,486	-93.776%
2026-01-14	10.7000	10.7000	10.7000	10.7000	+12.750%	2	7,487	-94.393%
2026-01-13	9.5800	9.5900	9.4900	9.4900	+0.211%	6	7,493	-93.678%
2026-01-12	9.5000	9.5000	9.4700	9.4700	+4.641%	4	7,490	-93.664%
2026-01-09	9.3000	9.3700	9.0500	9.0500	-7.653%	13	7,490	-93.370%
2026-01-08	9.8000	9.8000	9.8000	9.8000	-0.709%	2	7,487	-93.878%
2026-01-07	9.8400	9.8700	9.8400	9.8700	-0.303%	2	7,486	-93.921%
2026-01-06	10.0400	10.0400	9.8000	9.9000	-1.980%	285	7,486	-93.939%
2026-01-05	10.1000	10.1000	10.1000	10.1000	-4.807%	18	7,311	-94.059%
2025-12-31	10.6800	10.6800	10.6100	10.6100	+3.010%	8	7,311	-94.345%
2025-12-30	10.5500	10.5500	10.3000	10.3000	-8.036%	2,152	7,311	-94.175%
2025-12-26	11.1600	11.2000	11.0000	11.2000	+1.818%	386	6,072	-94.643%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-0.901%	636	5,479	-94.545%
2025-12-23	10.8000	11.1000	10.8000	11.1000	+2.778%	978	5,479	-94.595%
2025-12-22	10.9700	10.9700	10.8000	10.8000	-16.084%	54	5,043	-94.444%
2025-12-18	12.8700	12.8700	12.8700	12.8700	-5.368%	2	5,048	-95.338%
2025-12-17	12.9000	13.6000	12.8500	13.6000	+4.294%	404	5,248	-95.588%
2025-12-16	13.3600	13.8000	13.0200	13.0400	-3.407%	1,064	4,798	-95.399%
2025-12-15	13.6500	13.6500	13.3000	13.5000	+3.846%	3	4,360	-95.556%
2025-12-12	13.8200	13.8200	13.0000	13.0000	+4.000%	7	4,357	-95.385%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-7.681%	4	4,352	-95.200%
2025-12-09	13.6200	13.6200	13.5400	13.5400	-1.813%	2	4,352	-95.569%
2025-12-08	13.8200	13.8200	13.7900	13.7900	-0.072%	2	4,352	-95.649%
2025-12-05	13.8800	14.0200	13.6500	13.8000	-36.986%	548	4,352	-95.652%
2025-11-21	21.5000	22.0000	21.5000	21.9000	+1.860%	22	4,315	-97.260%
2025-11-20	21.5000	21.5000	21.5000	21.5000	+18.132%	1	4,316	-97.209%
2025-11-18	19.2100	19.2100	18.2000	18.2000	+18.644%	53	4,316	-96.703%
2025-11-11	15.3200	15.3400	15.3200	15.3400	-7.702%	2	3,885	-96.089%
2025-11-06	16.5900	16.9400	16.5900	16.6200	+11.171%	36	3,885	-96.390%
2025-11-05	14.9500	14.9500	14.9500	14.9500	-5.678%	2	3,867	-95.987%
2025-11-03	15.8300	15.8500	15.7200	15.8500	-0.751%	56	3,847	-96.215%
2025-10-31	15.1700	15.9700	15.1700	15.9700	+7.615%	4	3,847	-96.243%
2025-10-28	14.8800	14.8800	14.8400	14.8400	-3.886%	2	3,947	-95.957%
2025-10-24	15.4000	15.5400	15.4000	15.4400	-4.632%	128	3,947	-96.114%
2025-10-23	16.1800	16.1900	16.1800	16.1900	-2.175%	1,402	3,947	-96.294%
2025-10-21	16.5500	16.5500	16.5500	16.5500	-2.071%	1,510	4,648	-96.375%
2025-10-20	17.5200	17.5200	16.9000	16.9000	-11.286%	5	5,204	-96.450%
2025-10-17	20.5600	20.5600	19.0500	19.0500	-10.184%	444	5,204	-96.850%
2025-10-16	21.3100	21.3100	21.2100	21.2100	+17.442%	202	4,804	-97.171%
2025-10-14	18.0600	18.0600	18.0600	18.0600	+1.746%	1,500	5,146	-96.678%
2025-10-13	17.4900	17.9000	17.4600	17.7500	+6.928%	12	5,554	-96.620%
2025-10-08	16.6000	16.6000	16.6000	16.6000	-0.658%	1,600	5,554	-96.386%
2025-10-03	16.7600	16.7600	16.7100	16.7100	+0.663%	3	4,100	-96.409%
2025-10-02	16.2800	16.6000	16.2800	16.6000	0.000%	754	4,102	-96.386%
2025-10-01	16.6000	16.6000	16.6000	16.6000	-0.777%	50	3,348	-96.386%
2025-09-30	16.7300	16.7300	16.7300	16.7300	-1.006%	50	3,398	-96.414%
2025-09-26	16.9000	16.9000	16.9000	16.9000	-2.312%	48	3,348	-96.450%
2025-09-25	17.2100	17.3000	17.2000	17.3000	+1.466%	96	3,300	-96.532%
2025-09-19	17.2000	17.2000	16.9700	17.0500	-3.944%	110	3,054	-96.481%
2025-09-17	17.7500	17.7500	17.7500	17.7500	-0.838%	850	2,962	-96.620%
2025-09-16	17.9000	17.9000	17.9000	17.9000	+1.705%	37	2,112	-96.648%
2025-09-12	17.6000	17.6000	17.6000	17.6000	-3.825%	20	2,075	-96.591%
2025-09-08	17.9000	18.3000	17.9000	18.3000	-4.188%	34	1,755	-96.721%
2025-09-05	19.1000	19.1000	19.1000	19.1000	0.000%	11	1,725	-96.859%
2025-08-26	19.1000	19.1000	19.1000	19.1000	+3.187%	1	1,465	-96.859%
2025-08-22	18.5100	18.5100	18.5100	18.5100	-9.619%	5	1,065	-96.759%
2025-08-20	21.1000	21.1000	20.4600	20.4800	+2.657%	3	1,064	-97.070%
2025-08-15	19.9500	19.9500	19.9500	19.9500	-4.500%	502	1,062	-96.992%
2025-08-08	20.8900	20.8900	20.8900	20.8900	-1.136%	7	591	-97.128%
2025-08-06	21.2900	21.2900	21.1000	21.1300	-0.798%	3	588	-97.160%
2025-08-05	21.3000	21.3000	21.3000	21.3000	+6.234%	14	588	-97.183%
2025-07-28	20.0500	20.0500	20.0500	20.0500	-9.603%	2	574	-97.007%
2025-07-21	22.2100	22.2100	22.1800	22.1800	+3.403%	2	573	-97.295%
2025-07-10	21.4500	21.4500	21.4500	21.4500	-0.464%	2	573	-97.203%
2025-07-09	21.6900	21.6900	21.5500	21.5500	-25.690%	4	572	-97.216%
2025-06-23	29.0000	29.0000	29.0000	29.0000	+1.505%	1	106	-97.931%
2025-05-27	28.4900	28.5700	28.4900	28.5700	0.000%	210	105	-97.900%

.dark-mode .qyPj3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyPj3Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3000SPX Sep 18 2026 3000.00 Put (SPX260918P03000000)option OPRA

SPX20260918P3000
SPX Sep 18 2026 3000.00 Put (SPX260918P03000000)
option OPRA