Dark

SPX20260918P3200
SPX Sep 18 2026 3200.00 Put (SPX260918P03200000)
option OPRA

EOD

Jul 8, 2026

1.05+40.000%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.8700	1.0500	0.8700	1.0500	+40.000%	3	4,822	0.000%
2026-07-07	0.7500	0.8500	0.7500	0.7500	-2.597%	4	4,822	+40.000%
2026-07-06	0.8500	0.8500	0.7700	0.7700	-28.037%	5	4,823	+36.364%
2026-07-02	0.9700	1.0700	0.9700	1.0700	+4.902%	7	4,822	-1.869%
2026-07-01	1.1000	1.1000	1.0200	1.0200	-2.857%	5	4,822	+2.941%
2026-06-30	1.1200	1.1200	1.0500	1.0500	-12.500%	2,550	4,822	0.000%
2026-06-29	1.2200	1.2500	1.2000	1.2000	-29.412%	10	4,982	-12.500%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+17.241%	2	4,985	-38.235%
2026-06-25	1.4200	1.5200	1.4200	1.4500	-15.698%	6	4,985	-27.586%
2026-06-24	1.7200	1.7200	1.7200	1.7200	-11.795%	2	4,985	-38.953%
2026-06-23	1.9500	1.9500	1.9500	1.9500	+42.336%	2	4,985	-46.154%
2026-06-22	1.3700	1.3700	1.3700	1.3700	-13.836%	2	4,985	-23.358%
2026-06-18	1.5700	1.6500	1.5700	1.5900	-4.790%	10	4,986	-33.962%
2026-06-17	1.4500	1.7500	1.4500	1.6700	+7.742%	15	4,986	-37.126%
2026-06-16	1.4500	1.5500	1.4500	1.5500	+3.333%	16	4,986	-32.258%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-31.818%	4	4,989	-30.000%
2026-06-12	2.3700	2.3700	2.1500	2.2000	-29.487%	6	4,989	-52.273%
2026-06-11	3.1200	3.1200	3.1200	3.1200	+5.051%	55	4,989	-66.346%
2026-06-10	2.6500	2.9700	2.6500	2.9700	+36.866%	5	4,981	-64.646%
2026-06-09	2.1700	2.1700	2.1700	2.1700	-7.660%	1	4,981	-51.613%
2026-06-08	2.4000	2.4000	2.3500	2.3500	-4.858%	4	4,981	-55.319%
2026-06-05	2.1000	2.4700	2.1000	2.4700	+20.488%	7	4,981	-57.490%
2026-06-04	2.2500	2.2500	2.0500	2.0500	-14.583%	89	4,984	-48.780%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+2.128%	2	4,984	-56.250%
2026-06-02	2.4200	2.4200	2.3500	2.3500	+3.524%	34	4,984	-55.319%
2026-06-01	2.3000	2.4000	2.2700	2.2700	-4.219%	512	4,984	-53.744%
2026-05-29	2.3700	2.3700	2.3700	2.3700	-10.566%	9	5,088	-55.696%
2026-05-28	2.7500	2.7500	2.6500	2.6500	-5.018%	102	5,089	-60.377%
2026-05-27	2.8200	2.8500	2.7900	2.7900	-2.787%	10	4,989	-62.366%
2026-05-26	2.8700	2.8700	2.8700	2.8700	-8.889%	3	4,989	-63.415%
2026-05-22	3.1500	3.1500	3.1500	3.1500	-17.105%	2	4,988	-66.667%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-3.797%	5	4,988	-72.368%
2026-05-19	4.0000	4.0000	3.9500	3.9500	-4.819%	8	4,988	-73.418%
2026-05-18	4.2000	4.2000	4.1500	4.1500	-6.742%	4	4,988	-74.699%
2026-05-15	4.8000	4.8000	4.4500	4.4500	-1.111%	9	4,988	-76.404%
2026-05-13	4.4000	4.5000	4.4000	4.5000	-7.216%	63	4,981	-76.667%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+6.593%	2	4,981	-78.351%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+3.881%	4	4,981	-76.923%
2026-05-08	4.3800	4.3800	4.3800	4.3800	-8.750%	4	4,943	-76.027%
2026-05-07	4.6000	4.9000	4.6000	4.8000	0.000%	78	4,941	-78.125%
2026-05-06	4.7000	4.8000	4.7000	4.8000	-2.041%	50	4,907	-78.125%
2026-05-05	5.0000	5.0000	4.9000	4.9000	-4.483%	99	4,872	-78.571%
2026-05-01	5.0500	5.1300	4.9900	5.1300	-10.783%	126	4,772	-79.532%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-1.372%	4	4,772	-81.739%
2026-04-28	5.9500	5.9500	5.8300	5.8300	-0.850%	5	4,774	-81.990%
2026-04-27	5.8800	5.8800	5.8800	5.8800	-10.774%	4	4,777	-82.143%
2026-04-22	6.6200	6.6200	6.5900	6.5900	-1.642%	247	4,777	-84.067%
2026-04-21	6.5500	7.1800	6.5500	6.7000	-1.471%	16	4,617	-84.328%
2026-04-20	6.7000	6.8000	6.7000	6.8000	+5.426%	3	4,617	-84.559%
2026-04-17	6.4000	6.4500	6.4000	6.4500	-10.417%	3	4,617	-83.721%
2026-04-15	7.1000	7.2200	7.1000	7.2000	-3.356%	16	4,617	-85.417%
2026-04-14	7.4000	7.4600	7.2900	7.4500	-9.146%	86	4,611	-85.906%
2026-04-13	9.3000	9.3000	8.2000	8.2000	-9.890%	30	4,605	-87.195%
2026-04-09	9.1000	9.1000	9.1000	9.1000	-5.208%	2	4,605	-88.462%
2026-04-08	9.6000	9.6000	9.6000	9.6000	-27.711%	10	4,605	-89.063%
2026-04-07	12.6000	13.2800	12.6000	13.2800	+9.211%	72	4,623	-92.093%
2026-04-06	12.2300	12.2400	12.1600	12.1600	-7.879%	16	4,647	-91.365%
2026-04-02	13.4000	13.4000	13.2000	13.2000	+2.804%	175	4,573	-92.045%
2026-04-01	14.1000	14.2000	12.8100	12.8400	-14.114%	67	4,573	-91.822%
2026-03-31	17.0900	17.0900	14.9500	14.9500	-18.306%	2,558	4,558	-92.977%
2026-03-30	18.1700	18.3000	18.0700	18.3000	-5.573%	410	2,209	-94.262%
2026-03-27	18.5000	19.6000	18.5000	19.3800	+13.333%	104	1,821	-94.582%
2026-03-26	15.1600	17.1300	15.1600	17.1000	+14.842%	113	1,796	-93.860%
2026-03-25	15.1700	17.3000	13.1500	14.8900	-6.352%	15	1,852	-92.948%
2026-03-24	16.0000	16.0000	15.6000	15.9000	+5.508%	45	1,856	-93.396%
2026-03-23	15.0000	15.0800	15.0000	15.0700	-12.890%	6	1,871	-93.033%
2026-03-20	15.8500	17.3000	15.8500	17.3000	+8.464%	13	1,874	-93.931%
2026-03-19	17.4500	17.4500	15.9500	15.9500	+4.248%	63	1,881	-93.417%
2026-03-18	13.5000	15.3000	13.5000	15.3000	+17.692%	4	1,911	-93.137%
2026-03-17	12.7000	13.0000	12.6300	13.0000	-5.933%	8	1,913	-91.923%
2026-03-16	14.7000	14.7000	13.5600	13.8200	-16.747%	312	1,909	-92.402%
2026-03-13	15.6500	16.6400	15.6500	16.6000	+6.752%	8	2,098	-93.675%
2026-03-12	15.5500	15.5500	15.5500	15.5500	0.000%	2	2,099	-93.248%
2026-03-11	15.6000	15.6000	15.5500	15.5500	+14.760%	2	2,099	-93.248%
2026-03-10	15.0500	15.0500	13.5500	13.5500	-19.104%	3	2,099	-92.251%
2026-03-09	18.9500	18.9500	16.7500	16.7500	+4.557%	5	2,100	-93.731%
2026-03-06	15.9000	16.0700	15.9000	16.0200	+16.087%	20	2,105	-93.446%
2026-03-05	13.6000	13.8000	13.6000	13.8000	+14.050%	4	2,115	-92.391%
2026-03-04	13.2000	13.2000	12.0800	12.1000	-8.333%	8	2,116	-91.322%
2026-03-03	14.7000	16.7700	13.2000	13.2000	+1.931%	1,350	2,132	-92.045%
2026-03-02	13.1000	13.1000	12.3000	12.9500	+4.435%	23	1,600	-91.892%
2026-02-27	12.3300	12.4000	12.0000	12.4000	+5.085%	4	1,594	-91.532%
2026-02-26	11.8000	11.8000	11.8000	11.8000	+3.691%	2	1,595	-91.102%
2026-02-25	11.3500	11.5100	11.3500	11.3800	-5.167%	11	1,593	-90.773%
2026-02-24	11.8000	12.0000	11.7400	12.0000	-6.615%	63	1,593	-91.250%
2026-02-23	11.5500	12.8500	11.5500	12.8500	+9.642%	9	1,533	-91.829%
2026-02-20	11.9800	12.0300	11.6900	11.7200	-8.078%	8	1,533	-91.041%
2026-02-19	12.8000	12.8000	12.7500	12.7500	+10.485%	2	1,533	-91.765%
2026-02-18	11.5500	11.7000	11.5400	11.5400	-14.582%	35	1,533	-90.901%
2026-02-17	13.1000	13.5100	13.1000	13.5100	+10.376%	6	1,523	-92.228%
2026-02-13	13.3000	13.3000	12.2400	12.2400	-3.622%	11	1,527	-91.422%
2026-02-12	10.9500	12.7000	10.9500	12.7000	+15.982%	203	1,527	-91.732%
2026-02-11	10.9500	10.9500	10.9500	10.9500	-4.700%	2	1,360	-90.411%
2026-02-10	10.9900	11.4900	10.9800	11.4900	+6.094%	6	1,360	-90.862%
2026-02-09	11.4500	11.7000	10.8300	10.8300	-11.951%	70	1,357	-90.305%
2026-02-06	12.3000	12.3000	12.3000	12.3000	-3.605%	2	1,325	-91.463%
2026-02-05	12.9500	14.1000	12.7300	12.7600	+8.874%	208	1,325	-91.771%
2026-02-04	11.5500	11.7200	11.5500	11.7200	+6.545%	4	1,270	-91.041%
2026-02-03	11.0000	11.0000	11.0000	11.0000	-4.348%	2	1,271	-90.455%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-4.959%	2	1,271	-90.870%
2026-01-30	11.8500	12.1000	11.8500	12.1000	+2.979%	3	1,286	-91.322%
2026-01-29	12.3000	12.7600	11.7500	11.7500	-2.812%	7	1,286	-91.064%
2026-01-28	11.6500	12.0900	11.6500	12.0900	+5.774%	8	1,287	-91.315%
2026-01-27	11.3300	11.4300	11.3300	11.4300	+0.705%	8	1,285	-90.814%
2026-01-26	11.1000	11.3800	11.1000	11.3500	-1.304%	9	1,283	-90.749%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+0.877%	50	1,278	-90.870%
2026-01-22	11.6400	11.6400	11.4000	11.4000	-16.545%	23	1,278	-90.789%
2026-01-20	13.6200	13.6600	13.6200	13.6600	+17.153%	4	1,265	-92.313%
2026-01-16	11.9300	11.9300	11.6600	11.6600	-9.612%	40	1,247	-90.995%
2026-01-14	12.5400	12.9000	12.5400	12.9000	+16.531%	402	1,247	-91.860%
2026-01-12	11.3300	11.3300	11.0700	11.0700	+1.934%	9	1,431	-90.515%
2026-01-09	10.9100	10.9100	10.8600	10.8600	-9.197%	22	1,426	-90.331%
2026-01-07	11.8300	11.9800	11.7100	11.9600	+0.168%	116	1,415	-91.221%
2026-01-06	11.8400	12.0100	11.8400	11.9400	-0.583%	16	1,357	-91.206%
2026-01-05	12.0100	12.0100	12.0100	12.0100	-6.099%	550	793	-91.257%
2025-12-31	12.7500	12.7900	12.7500	12.7900	+3.312%	12	793	-91.790%
2025-12-30	12.3900	12.4500	12.3100	12.3800	-1.746%	466	793	-91.519%
2025-12-29	12.6000	12.6000	12.6000	12.6000	-2.628%	50	601	-91.667%
2025-12-23	12.8700	12.9400	12.7000	12.9400	+0.310%	12	551	-91.886%
2025-12-22	12.9400	12.9400	12.8500	12.9000	-7.857%	4	545	-91.860%
2025-12-19	14.0300	14.0300	13.9800	14.0000	-8.377%	6	546	-92.500%
2025-12-18	15.2800	15.2800	15.2800	15.2800	-5.093%	2	546	-93.128%
2025-12-17	16.1000	16.1000	16.1000	16.1000	+3.871%	100	546	-93.478%
2025-12-16	15.5900	15.5900	15.4700	15.5000	0.000%	6	465	-93.226%
2025-12-12	15.5600	15.5600	15.5000	15.5000	+4.377%	2	465	-93.226%
2025-12-11	15.0200	15.0200	14.8000	14.8500	-7.821%	8	465	-92.929%
2025-12-09	16.0500	16.1100	16.0500	16.1100	-4.505%	2	464	-93.482%
2025-12-01	16.8700	16.8900	16.8400	16.8700	-33.843%	26	464	-93.776%
2025-11-21	25.4000	25.6000	25.2000	25.5000	+8.051%	18	464	-95.882%
2025-11-20	23.6000	23.6000	23.6000	23.6000	+9.767%	100	458	-95.551%
2025-11-18	21.5000	21.5000	21.5000	21.5000	+4.369%	100	360	-95.116%
2025-11-07	20.6000	20.6000	20.6000	20.6000	+4.462%	100	310	-94.903%
2025-11-06	19.8300	19.8800	19.7100	19.7200	+11.412%	52	266	-94.675%
2025-11-05	17.7000	17.7000	17.7000	17.7000	-8.052%	1	240	-94.068%
2025-11-04	19.1500	19.2500	19.0200	19.2500	+4.110%	124	239	-94.545%
2025-11-03	18.4400	18.4900	18.4400	18.4900	-0.538%	2	199	-94.321%
2025-10-31	18.3800	18.6200	18.3800	18.5900	+1.752%	6	199	-94.352%
2025-10-30	18.3000	18.3000	18.2700	18.2700	+3.220%	2	197	-94.253%
2025-10-29	17.7000	17.7000	17.7000	17.7000	+3.995%	2	197	-94.068%
2025-10-28	17.1100	17.1100	17.0200	17.0200	-6.637%	2	197	-93.831%
2025-10-24	18.2500	18.2500	18.2300	18.2300	-7.462%	2	198	-94.240%
2025-10-20	19.7000	19.7000	19.7000	19.7000	-16.099%	4	198	-94.670%
2025-10-17	23.4600	23.4800	23.4600	23.4800	-3.055%	2	196	-95.528%
2025-10-16	24.1600	24.2200	24.1600	24.2200	+10.847%	2	196	-95.665%
2025-10-15	20.9000	21.8500	20.8700	21.8500	0.000%	4	196	-95.195%
2025-10-14	22.3000	22.3000	21.8500	21.8500	+7.108%	4	197	-95.195%
2025-10-13	20.8000	21.1700	20.4000	20.4000	+5.974%	268	197	-94.853%
2025-10-02	19.2500	19.2500	19.2500	19.2500	-1.028%	2	121	-94.545%
2025-10-01	19.4000	19.4700	19.4000	19.4500	-1.369%	6	119	-94.602%
2025-09-30	19.7200	19.7200	19.7200	19.7200	+0.102%	2	117	-94.675%
2025-09-26	19.7000	19.7000	19.7000	19.7000	-1.500%	1	116	-94.670%
2025-09-22	20.0000	20.0000	20.0000	20.0000	+0.452%	2	116	-94.750%
2025-09-19	19.8500	19.9100	19.8500	19.9100	+0.556%	72	115	-94.726%
2025-09-18	19.8000	19.8000	19.8000	19.8000	-6.516%	1	79	-94.697%
2025-09-09	21.1600	21.1800	21.1500	21.1800	+1.485%	6	78	-95.042%
2025-09-08	21.1600	21.1900	20.8300	20.8700	-6.371%	6	75	-94.969%
2025-08-29	21.8300	22.2900	21.8300	22.2900	-0.580%	6	72	-95.289%
2025-08-19	22.4200	22.4200	22.4200	22.4200	-1.624%	8	72	-95.317%
2025-08-18	22.7900	22.7900	22.7900	22.7900	-2.147%	1	64	-95.393%
2025-08-14	23.0400	23.2900	23.0400	23.2900	-3.079%	6	63	-95.492%
2025-08-08	24.1600	24.1600	24.0300	24.0300	-1.918%	2	61	-95.630%
2025-08-06	24.5000	24.5000	24.5000	24.5000	-2.274%	1	60	-95.714%
2025-08-04	25.0700	25.0700	25.0700	25.0700	+5.292%	1	60	-95.812%
2025-07-30	23.8200	23.8800	23.8100	23.8100	+1.622%	114	59	-95.590%
2025-07-28	23.3600	23.4300	23.3600	23.4300	-14.018%	2	2	-95.519%
2025-07-07	27.2500	27.2500	27.2500	27.2500	-1.908%	2	1	-96.147%
2025-07-01	27.6800	27.7800	27.6800	27.7800	0.000%	4	0	-96.220%

.dark-mode .d3Wxpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3Wxpq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3200SPX Sep 18 2026 3200.00 Put (SPX260918P03200000)option OPRA

SPX20260918P3200
SPX Sep 18 2026 3200.00 Put (SPX260918P03200000)
option OPRA