Dark

SPX20260918P3300
SPX Sep 18 2026 3300.00 Put (SPX260918P03300000)
option OPRA

EOD

Jul 8, 2026

1.15+23.656%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.1500	1.1500	1.1500	1.1500	+23.656%	1	2,046	0.000%
2026-07-06	1.0000	1.0000	0.9300	0.9300	-15.455%	4	2,046	+23.656%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-12.000%	2	2,048	+4.545%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-26.471%	3	2,048	-8.000%
2026-06-25	1.6300	1.7000	1.6300	1.7000	-12.821%	82	2,051	-32.353%
2026-06-23	1.9700	1.9700	1.9500	1.9500	+14.706%	2	1,969	-41.026%
2026-06-15	1.9000	1.9000	1.7000	1.7000	-53.425%	8	1,968	-32.353%
2026-06-11	3.6500	3.6500	3.6500	3.6500	+12.654%	4	1,968	-68.493%
2026-06-05	2.8500	3.2400	2.8500	3.2400	+32.245%	6	1,964	-64.506%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-3.922%	78	1,962	-53.061%
2026-06-02	2.6500	2.6500	2.5500	2.5500	0.000%	33	1,962	-54.902%
2026-06-01	2.5500	2.5500	2.5500	2.5500	-12.969%	2	1,959	-54.902%
2026-05-28	2.9300	2.9300	2.9300	2.9300	-5.484%	250	1,957	-60.751%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-13.889%	7	2,107	-62.903%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-24.528%	6	2,102	-68.056%
2026-05-14	4.7700	4.7700	4.7700	4.7700	-2.653%	250	2,096	-75.891%
2026-05-13	4.8000	4.9000	4.8000	4.9000	-2.000%	59	1,799	-76.531%
2026-05-12	5.4000	5.4000	5.0000	5.0000	+3.734%	104	1,799	-77.000%
2026-05-08	4.8200	4.8200	4.8200	4.8200	-7.308%	8	1,799	-76.141%
2026-05-07	5.1000	5.2000	5.1000	5.2000	+1.961%	74	1,797	-77.885%
2026-05-06	5.0000	5.2000	5.0000	5.1000	-12.671%	76	1,754	-77.451%
2026-05-04	5.8400	5.8400	5.8400	5.8400	+2.636%	4	1,711	-80.308%
2026-05-01	5.5400	5.6900	5.4700	5.6900	-8.814%	788	1,348	-79.789%
2026-04-29	6.3000	6.3000	6.2400	6.2400	-13.333%	4	1,348	-81.571%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-2.703%	10	1,346	-84.028%
2026-04-20	7.2400	7.4000	7.2400	7.4000	+4.225%	12	1,356	-84.459%
2026-04-17	7.1000	7.2000	7.0200	7.1000	-10.467%	30	1,346	-83.803%
2026-04-15	7.8700	8.1100	7.8700	7.9300	-0.627%	130	1,318	-85.498%
2026-04-14	8.0000	8.0000	7.9300	7.9800	-12.787%	9	1,314	-85.589%
2026-04-13	9.1900	9.1900	9.1500	9.1500	-31.716%	4	1,313	-87.432%
2026-04-06	13.9100	13.9800	13.2000	13.4000	-6.944%	21	1,316	-91.418%
2026-04-02	13.9000	14.8000	13.9000	14.4000	+3.300%	29	1,328	-92.014%
2026-04-01	13.9100	14.0000	13.9100	13.9400	-11.210%	4	1,328	-91.750%
2026-03-31	16.4000	16.4000	15.7000	15.7000	-23.039%	26	1,330	-92.675%
2026-03-30	20.2000	20.9900	19.0900	20.4000	+0.741%	30	1,346	-94.363%
2026-03-27	20.0800	20.2500	19.7200	20.2500	+13.382%	420	1,325	-94.321%
2026-03-26	17.8600	17.8600	17.8600	17.8600	+12.469%	302	1,118	-93.561%
2026-03-25	16.5800	16.5800	15.8600	15.8800	-4.280%	6	857	-92.758%
2026-03-24	17.2000	17.4000	16.5900	16.5900	-10.324%	4	856	-93.068%
2026-03-20	18.3700	18.6000	18.3700	18.5000	+8.250%	13	855	-93.784%
2026-03-19	17.0900	17.0900	17.0900	17.0900	+1.726%	2	858	-93.271%
2026-03-18	15.9000	16.8000	15.9000	16.8000	+17.237%	4	857	-93.155%
2026-03-17	14.3600	14.3600	14.3300	14.3300	-6.217%	2	861	-91.975%
2026-03-16	15.6200	15.6200	15.2800	15.2800	-14.827%	54	861	-92.474%
2026-03-13	17.9400	17.9400	17.9400	17.9400	+4.667%	2	854	-93.590%
2026-03-12	17.1900	17.1900	17.1400	17.1400	+14.267%	4	853	-93.291%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-16.574%	1	853	-92.333%
2026-03-09	21.2000	21.2000	17.9800	17.9800	-1.749%	23	852	-93.604%
2026-03-06	17.6300	18.3000	17.6300	18.3000	+20.395%	3	831	-93.716%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+6.294%	3	829	-92.434%
2026-03-03	14.3000	14.3000	14.3000	14.3000	+2.143%	1	829	-91.958%
2026-03-02	13.5000	14.0000	13.5000	14.0000	+3.704%	4	829	-91.786%
2026-02-27	13.8000	13.8000	13.5000	13.5000	+3.846%	2	828	-91.481%
2026-02-26	12.9000	13.0000	12.9000	13.0000	+3.175%	2	828	-91.154%
2026-02-25	12.6100	12.6100	12.5500	12.6000	-1.563%	67	858	-90.873%
2026-02-24	12.8000	12.8000	12.8000	12.8000	-7.179%	4	858	-91.016%
2026-02-23	13.7800	13.7900	13.7800	13.7900	+7.903%	8	860	-91.661%
2026-02-20	12.7900	12.7900	12.7800	12.7800	-0.156%	2	858	-91.002%
2026-02-18	12.5000	12.8000	12.5000	12.8000	+4.150%	212	859	-91.016%
2026-02-11	12.9300	12.9600	12.2900	12.2900	+2.161%	8	881	-90.643%
2026-02-10	12.0400	12.0600	12.0300	12.0300	+2.558%	12	882	-90.441%
2026-02-09	11.7400	11.7400	11.7300	11.7300	-9.351%	8	888	-90.196%
2026-02-06	12.9100	12.9400	12.9100	12.9400	-9.065%	2	892	-91.113%
2026-02-05	13.6400	14.3400	13.6400	14.2300	+3.416%	6	892	-91.918%
2026-02-03	13.6500	13.7600	13.6500	13.7600	+5.360%	4	892	-91.642%
2026-01-29	13.0900	13.0900	13.0600	13.0600	+0.849%	2	894	-91.194%
2026-01-28	13.1000	13.1800	12.9300	12.9500	+3.600%	164	894	-91.120%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-1.029%	25	884	-90.800%
2026-01-22	12.5100	12.6300	12.4800	12.6300	-1.328%	6	909	-90.895%
2026-01-16	12.6600	12.8000	12.6600	12.8000	-8.571%	4	913	-91.016%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+6.141%	2	913	-91.786%
2026-01-13	12.4800	13.1900	12.4600	13.1900	+7.850%	8	911	-91.281%
2026-01-12	12.2400	12.2400	12.2300	12.2300	-0.326%	8	915	-90.597%
2026-01-09	12.2800	12.2800	12.2700	12.2700	-5.470%	4	919	-90.628%
2026-01-07	12.9800	12.9800	12.9800	12.9800	+2.124%	4	919	-91.140%
2026-01-06	12.9000	13.1000	12.7100	12.7100	-8.561%	70	921	-90.952%
2026-01-02	13.9000	13.9000	13.9000	13.9000	-1.628%	20	941	-91.727%
2025-12-23	14.1000	14.1300	14.1000	14.1300	-0.071%	2	942	-91.861%
2025-12-22	14.1300	14.1500	14.0100	14.1400	-7.096%	40	942	-91.867%
2025-12-19	15.2200	15.2200	15.2200	15.2200	-5.466%	2	961	-92.444%
2025-12-18	16.1000	16.1000	16.1000	16.1000	-3.593%	5	961	-92.857%
2025-12-17	16.5000	16.7000	16.5000	16.7000	-3.020%	40	966	-93.114%
2025-12-16	17.2200	17.2200	17.2200	17.2200	+0.997%	2	926	-93.322%
2025-12-15	17.0500	17.0500	17.0500	17.0500	+0.768%	300	927	-93.255%
2025-12-12	16.8800	16.9200	16.8800	16.9200	+4.703%	2	734	-93.203%
2025-12-11	16.1800	16.1800	16.0900	16.1600	-6.590%	42	735	-92.884%
2025-12-10	17.5000	17.5000	17.3000	17.3000	-5.154%	11	755	-93.353%
2025-12-02	18.4000	18.4000	18.2400	18.2400	-0.164%	2	754	-93.695%
2025-12-01	18.4600	18.4700	18.2600	18.2700	-23.812%	10	754	-93.706%
2025-11-19	23.9400	23.9800	23.9400	23.9800	-2.401%	600	755	-95.204%
2025-11-18	25.0000	25.0000	24.5700	24.5700	+17.223%	2	1,199	-95.319%
2025-11-14	20.9400	20.9600	20.9400	20.9600	+8.041%	2	1,199	-94.513%
2025-11-11	19.6200	19.7500	19.4000	19.4000	-3.674%	16	1,200	-94.072%
2025-11-06	20.1300	20.1400	20.1300	20.1400	-3.728%	2	1,203	-94.290%
2025-11-04	21.1200	21.1200	20.9200	20.9200	+8.563%	6	1,204	-94.503%
2025-10-30	19.1900	19.2700	19.1900	19.2700	+0.365%	2	1,204	-94.032%
2025-10-28	18.6700	19.2000	18.5500	19.2000	+2.949%	4	1,203	-94.010%
2025-10-27	18.6500	18.6500	18.6500	18.6500	-4.359%	10	1,215	-93.834%
2025-10-24	19.5000	19.5000	19.5000	19.5000	-14.735%	10	1,215	-94.103%
2025-10-22	22.7600	22.8700	22.7600	22.8700	+8.389%	2	1,215	-94.972%
2025-10-21	21.1500	21.1500	21.1000	21.1000	-13.133%	3	1,214	-94.550%
2025-10-17	25.7200	25.7200	24.2900	24.2900	-8.305%	4	1,216	-95.266%
2025-10-16	26.5900	26.5900	26.4900	26.4900	+12.151%	2	1,215	-95.659%
2025-10-15	23.4800	23.6200	23.4800	23.6200	+0.085%	2	1,215	-95.131%
2025-10-14	24.0000	24.0000	23.6000	23.6000	+2.475%	3	1,216	-95.127%
2025-10-13	22.1100	23.0700	22.1100	23.0300	+9.199%	210	1,216	-95.007%
2025-10-09	21.0700	21.0900	21.0700	21.0900	-1.907%	2	1,114	-94.547%
2025-10-06	21.5000	21.5000	21.5000	21.5000	+1.129%	2	1,113	-94.651%
2025-10-02	21.2600	21.2600	21.2600	21.2600	+2.606%	360	1,113	-94.591%
2025-10-01	21.3700	21.3900	20.7200	20.7200	-6.329%	258	927	-94.450%
2025-09-25	22.1200	22.1200	22.1200	22.1200	+2.884%	300	864	-94.801%
2025-09-23	21.6000	21.6000	21.5000	21.5000	0.000%	100	564	-94.651%
2025-09-22	21.5900	21.6100	21.5000	21.5000	+1.559%	22	485	-94.651%
2025-09-18	21.2000	21.2000	21.1700	21.1700	-5.280%	2	484	-94.568%
2025-09-16	21.9000	22.5500	21.9000	22.3500	+1.915%	9	483	-94.855%
2025-09-12	22.1800	22.2900	21.9300	21.9300	-0.499%	296	478	-94.756%
2025-09-11	22.0100	22.0400	22.0100	22.0400	-3.755%	4	330	-94.782%
2025-09-10	22.9000	22.9000	22.9000	22.9000	+0.131%	30	328	-94.978%
2025-09-09	22.8700	22.8700	22.8000	22.8700	-2.681%	4	298	-94.972%
2025-08-28	23.2800	23.5000	23.2800	23.5000	-6.038%	4	146	-95.106%
2025-08-14	24.9600	25.0200	24.9600	25.0100	-4.905%	4	144	-95.402%
2025-08-08	26.1400	26.3900	26.1200	26.3000	-4.224%	84	142	-95.627%
2025-08-05	27.6000	27.6000	27.4600	27.4600	+6.848%	15	100	-95.812%
2025-07-30	25.6700	25.7000	25.6700	25.7000	+1.541%	150	85	-95.525%
2025-07-28	25.3100	25.3100	25.3100	25.3100	-9.251%	2	10	-95.456%
2025-07-23	27.8500	27.8900	27.8500	27.8900	-2.140%	2	9	-95.877%
2025-07-22	28.5000	28.5000	28.5000	28.5000	+3.486%	3	8	-95.965%
2025-07-21	27.9500	28.0200	27.4900	27.5400	+0.145%	10	8	-95.824%
2025-07-09	27.5000	27.5000	27.5000	27.5000	-13.793%	2	3	-95.818%
2025-06-11	31.9000	31.9000	31.9000	31.9000	-11.634%	1	2	-96.395%
2025-05-27	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-96.814%

.dark-mode .SjCvhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjCvhb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3300SPX Sep 18 2026 3300.00 Put (SPX260918P03300000)option OPRA

SPX20260918P3300
SPX Sep 18 2026 3300.00 Put (SPX260918P03300000)
option OPRA