Dark

SPX20260918P3100
SPX Sep 18 2026 3100.00 Put (SPX260918P03100000)
option OPRA

Inactive

Aug 18, 2026

0.0700-22.222%(-0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0700	0.0400	0.0700	-22.222%	34	1,178	0.000%
2026-08-10	0.0900	0.1000	0.0900	0.0900	-40.000%	3	1,164	-22.222%
2026-08-06	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,161	-53.333%
2026-08-04	0.2000	0.2000	0.1500	0.1500	-31.818%	10	1,159	-53.333%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-12.000%	2	1,151	-68.182%
2026-07-31	0.2500	0.3000	0.2500	0.2500	-54.545%	7	1,149	-72.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,111	-87.273%
2026-07-14	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,109	-87.273%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+10.000%	32	1,109	-87.273%
2026-07-10	0.5500	0.5500	0.5000	0.5000	-56.522%	8	1,107	-86.000%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-61.017%	1	1,111	-93.913%
2026-06-11	2.9500	2.9500	2.9500	2.9500	+42.512%	4	1,113	-97.627%
2026-06-08	2.0500	2.0700	2.0500	2.0700	-8.000%	4	1,113	-96.618%
2026-06-05	1.9500	2.2500	1.9500	2.2500	+12.500%	7	1,111	-96.889%
2026-06-04	2.0500	2.0500	2.0000	2.0000	-4.762%	81	1,116	-96.500%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-3.670%	34	1,204	-96.667%
2026-05-29	2.1600	2.1800	2.1600	2.1800	-9.167%	4	1,238	-96.789%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,238	-97.083%
2026-05-26	2.6000	2.6000	2.6000	2.6000	-7.143%	2	1,238	-97.308%
2026-05-22	2.8000	2.8000	2.8000	2.8000	-12.500%	2	1,236	-97.500%
2026-05-20	3.4000	3.4000	3.2000	3.2000	-21.951%	6	1,236	-97.813%
2026-05-13	4.0000	4.1000	4.0000	4.1000	+2.500%	67	1,273	-98.293%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-9.091%	2	1,216	-98.250%
2026-05-07	4.2000	4.4000	4.2000	4.4000	0.000%	84	1,216	-98.409%
2026-05-06	4.4000	4.4000	4.2000	4.4000	-4.348%	113	1,140	-98.409%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-4.167%	10	1,088	-98.478%
2026-04-30	5.0000	5.0000	4.8000	4.8000	-9.434%	60	1,088	-98.542%
2026-04-29	5.0000	5.3000	5.0000	5.3000	-1.852%	100	1,088	-98.679%
2026-04-28	5.3300	5.4200	5.3200	5.4000	-10.000%	32	1,089	-98.704%
2026-04-21	6.1300	6.5000	6.0000	6.0000	-3.226%	181	1,105	-98.833%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+3.333%	10	1,135	-98.871%
2026-04-17	5.9000	6.0000	5.9000	6.0000	-9.774%	39	1,135	-98.833%
2026-04-15	6.6200	6.6500	6.6200	6.6500	-1.773%	2	1,096	-98.947%
2026-04-14	6.7900	6.7900	6.7700	6.7700	-16.420%	4	1,096	-98.966%
2026-04-10	8.1000	8.1000	8.1000	8.1000	0.000%	105	1,098	-99.136%
2026-04-09	8.8200	8.8200	8.1000	8.1000	-9.598%	172	1,098	-99.136%
2026-04-08	8.7000	9.2300	8.7000	8.9600	-24.324%	447	940	-99.219%
2026-04-07	11.8400	11.8400	11.8000	11.8400	+4.779%	8	785	-99.409%
2026-04-06	11.7800	11.7900	11.2800	11.3000	-10.883%	20	781	-99.381%
2026-04-01	12.7000	12.7900	12.1400	12.6800	-6.970%	18	780	-99.448%
2026-03-31	14.0200	14.0200	13.6300	13.6300	-16.991%	16	771	-99.486%
2026-03-30	16.6800	16.7000	16.4200	16.4200	-8.473%	12	773	-99.574%
2026-03-27	16.8800	17.9700	16.8800	17.9400	+28.143%	74	774	-99.610%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+0.647%	10	804	-99.500%
2026-03-25	13.2500	13.9100	13.2500	13.9100	+8.672%	20	814	-99.497%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-23.491%	5	811	-99.453%
2026-03-20	16.0000	16.7300	16.0000	16.7300	+7.106%	7	819	-99.582%
2026-03-19	15.6500	15.7800	15.6200	15.6200	+21.651%	10	820	-99.552%
2026-03-16	12.8300	12.9500	12.8300	12.8400	-14.967%	156	820	-99.455%
2026-03-13	15.0800	15.1000	15.0800	15.1000	+3.425%	5	760	-99.536%
2026-03-12	14.6000	14.6000	14.6000	14.6000	+5.036%	3	760	-99.521%
2026-03-11	13.9000	13.9000	13.9000	13.9000	+11.200%	2	757	-99.496%
2026-03-10	13.0400	13.0600	12.4300	12.5000	-14.966%	10	757	-99.440%
2026-03-09	14.7000	14.7000	14.7000	14.7000	-6.369%	1	762	-99.524%
2026-03-06	14.5000	15.7000	14.5000	15.7000	+37.478%	4	763	-99.554%
2026-03-02	11.3800	11.4200	11.3800	11.4200	+0.088%	6	761	-99.387%
2026-02-27	11.2800	11.6000	11.2800	11.4100	+8.563%	30	759	-99.387%
2026-02-25	10.5100	10.5100	10.5100	10.5100	-1.684%	4	785	-99.334%
2026-02-24	10.6900	10.6900	10.6900	10.6900	-8.632%	6	785	-99.345%
2026-02-23	10.7900	11.7000	10.7700	11.7000	+6.267%	11	785	-99.402%
2026-02-20	11.4200	11.4200	11.0100	11.0100	-5.817%	2	787	-99.364%
2026-02-19	11.7800	11.7800	11.6900	11.6900	+9.252%	4	788	-99.401%
2026-02-18	10.7300	10.7300	10.6000	10.7000	-14.468%	60	786	-99.346%
2026-02-17	12.4800	12.5100	12.4800	12.5100	+23.984%	4	752	-99.440%
2026-02-10	10.0900	10.0900	10.0900	10.0900	+0.298%	2	750	-99.306%
2026-02-09	10.0800	10.0800	10.0600	10.0600	-10.179%	4	770	-99.304%
2026-02-06	11.2000	11.2000	11.2000	11.2000	-5.165%	15	772	-99.375%
2026-02-05	12.2000	12.2000	11.8100	11.8100	+8.748%	281	787	-99.407%
2026-02-04	10.8800	10.8800	10.8600	10.8600	-10.248%	8	646	-99.355%
2026-01-29	12.1000	12.1000	12.1000	12.1000	+10.603%	2	688	-99.421%
2026-01-28	10.9800	10.9900	10.9400	10.9400	+4.689%	8	686	-99.360%
2026-01-27	10.4600	10.4600	10.4500	10.4500	-1.415%	2	684	-99.330%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+1.533%	1	683	-99.340%
2026-01-22	10.4400	12.1400	10.4300	10.4400	-13.217%	6	682	-99.330%
2026-01-21	11.9700	12.0300	11.9700	12.0300	-2.670%	2	682	-99.418%
2026-01-20	12.5500	12.5500	12.3600	12.3600	+17.939%	4	682	-99.434%
2026-01-16	10.8300	10.8300	10.4800	10.4800	-10.427%	300	544	-99.332%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+14.370%	2	544	-99.402%
2026-01-12	10.3400	10.3400	10.2300	10.2300	-5.102%	10	544	-99.316%
2026-01-07	10.7800	10.7800	10.7800	10.7800	-3.750%	4	542	-99.351%
2026-01-05	11.0000	11.2000	11.0000	11.2000	-3.448%	38	540	-99.375%
2026-01-02	11.6000	11.6000	11.6000	11.6000	-0.770%	4	525	-99.397%
2025-12-31	11.6700	11.7000	11.6700	11.6900	+2.544%	6	522	-99.401%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-6.173%	31	522	-99.386%
2025-12-29	12.1500	12.1500	12.1500	12.1500	+1.504%	2	522	-99.424%
2025-12-26	11.9700	11.9700	11.9700	11.9700	+0.084%	2	522	-99.415%
2025-12-24	11.9600	11.9600	11.9600	11.9600	+0.504%	2	522	-99.415%
2025-12-23	11.8000	11.9000	11.8000	11.9000	-0.751%	20	522	-99.412%
2025-12-22	11.9300	12.0200	11.8500	11.9900	-14.418%	30	522	-99.416%
2025-12-17	14.0200	14.0200	14.0100	14.0100	+3.395%	4	527	-99.500%
2025-12-11	13.6800	13.6800	13.5500	13.5500	-8.877%	4	527	-99.483%
2025-12-09	14.8700	14.8700	14.8700	14.8700	+0.135%	2	527	-99.529%
2025-12-08	14.8500	14.8500	14.8500	14.8500	-5.474%	2	527	-99.529%
2025-12-01	15.6300	15.7200	15.6300	15.7100	-30.178%	48	527	-99.554%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+34.409%	1	506	-99.689%
2025-11-11	16.7400	16.7400	16.7400	16.7400	+2.073%	2	505	-99.582%
2025-11-10	16.4000	16.4000	16.4000	16.4000	-15.464%	20	505	-99.573%
2025-11-07	19.4000	19.4000	19.4000	19.4000	+7.718%	1	505	-99.639%
2025-11-06	18.3000	18.4000	17.9700	18.0100	+3.506%	120	505	-99.611%
2025-11-05	17.4400	17.4400	17.3600	17.4000	-3.867%	22	505	-99.598%
2025-11-04	18.1500	18.1500	18.1000	18.1000	+7.482%	4	505	-99.613%
2025-10-31	17.0200	17.0200	16.8400	16.8400	+0.597%	6	503	-99.584%
2025-10-30	16.5100	16.7800	16.5100	16.7400	+5.615%	4	505	-99.582%
2025-10-28	15.8400	16.0000	15.8100	15.8500	+0.253%	86	507	-99.558%
2025-10-27	15.8100	15.8100	15.8100	15.8100	-6.061%	2	546	-99.557%
2025-10-24	16.7600	16.8300	16.7600	16.8300	-18.696%	4	546	-99.584%
2025-10-17	22.6000	22.6000	20.7000	20.7000	-9.211%	20	544	-99.662%
2025-10-16	20.1400	22.8000	20.1400	22.8000	+19.060%	714	531	-99.693%
2025-10-13	18.9000	19.4900	18.9000	19.1500	-4.250%	58	674	-99.634%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+9.890%	5	674	-99.650%
2025-10-03	18.2000	18.2000	18.2000	18.2000	+2.999%	11	262	-99.615%
2025-10-02	17.6700	17.6700	17.6700	17.6700	-3.072%	6	262	-99.604%
2025-09-18	18.3100	18.3100	18.2300	18.2300	-4.555%	2	256	-99.616%
2025-09-16	19.3600	19.3600	19.1000	19.1000	+2.139%	4	255	-99.634%
2025-09-15	18.7000	18.7000	18.7000	18.7000	-1.579%	1	255	-99.626%
2025-09-10	19.0000	19.0000	19.0000	19.0000	-1.605%	4	254	-99.632%
2025-09-08	19.5000	19.5800	19.3100	19.3100	-3.978%	202	253	-99.637%
2025-08-22	20.1100	20.1100	20.1100	20.1100	-6.682%	5	152	-99.652%
2025-08-14	21.4500	21.5500	21.3000	21.5500	-3.536%	4	149	-99.675%
2025-08-11	22.2300	22.3400	22.2300	22.3400	-9.919%	4	147	-99.687%
2025-08-01	24.8000	24.8000	24.8000	24.8000	+15.564%	4	145	-99.718%
2025-07-30	22.0500	22.0800	21.4600	21.4600	-3.115%	10	141	-99.674%
2025-07-25	22.3500	22.3500	22.1500	22.1500	-7.245%	4	139	-99.684%
2025-07-21	24.1000	24.2000	23.8800	23.8800	+1.704%	16	137	-99.707%
2025-07-09	23.5300	23.5500	23.4800	23.4800	-8.245%	108	129	-99.702%
2025-07-01	25.9400	26.0100	25.5800	25.5900	-17.849%	130	75	-99.726%
2025-05-27	31.1100	31.1500	31.0800	31.1500	+1.797%	18	10	-99.775%
2025-05-21	30.6000	30.6000	30.6000	30.6000	0.000%	1	1	-99.771%

.dark-mode .hRDpvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRDpvf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3100SPX Sep 18 2026 3100.00 Put (SPX260918P03100000)option OPRA

SPX20260918P3100
SPX Sep 18 2026 3100.00 Put (SPX260918P03100000)
option OPRA