Dark

SPX20260918P3400
SPX Sep 18 2026 3400.00 Put (SPX260918P03400000)
option OPRA

EOD

Jul 6, 2026

0.9700-22.400%(-0.2800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.9700	0.9700	0.9700	0.9700	-22.400%	6	3,376	0.000%
2026-07-02	1.2500	1.2500	1.2500	1.2500	0.000%	1	3,377	-22.400%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-10.714%	3	3,377	-22.400%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-32.367%	20	3,377	-30.714%
2026-06-17	2.0000	2.0700	2.0000	2.0700	+1.970%	60	3,352	-53.140%
2026-06-15	2.1500	2.1500	2.0200	2.0300	-43.611%	7	3,352	-52.217%
2026-06-10	3.4800	3.7000	3.4800	3.6000	+18.033%	13	3,352	-73.056%
2026-06-08	3.0400	3.0500	3.0400	3.0500	-11.337%	4	3,339	-68.197%
2026-06-05	3.1300	3.4400	3.1300	3.4400	+37.600%	4	3,339	-71.802%
2026-06-04	2.6000	2.6000	2.5000	2.5000	-15.825%	75	3,335	-61.200%
2026-06-03	2.9700	2.9700	2.9700	2.9700	+6.071%	2	3,408	-67.340%
2026-06-02	2.8500	2.8500	2.8000	2.8000	-1.060%	28	3,408	-65.357%
2026-05-29	2.9600	2.9600	2.8300	2.8300	-8.710%	638	3,436	-65.724%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-6.061%	11	2,798	-68.710%
2026-05-27	3.3900	3.3900	3.3000	3.3000	-5.714%	18	2,789	-70.606%
2026-05-26	3.4000	3.5000	3.4000	3.5000	-5.405%	6	2,771	-72.286%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-16.854%	2	2,765	-73.784%
2026-05-20	4.5200	4.5400	4.3800	4.4500	-5.920%	59	2,763	-78.202%
2026-05-19	4.7500	4.8000	4.7300	4.7300	-5.777%	382	2,696	-79.493%
2026-05-18	5.0200	5.0700	5.0000	5.0200	-1.569%	66	2,696	-80.677%
2026-05-15	5.4000	5.4000	5.1000	5.1000	0.000%	2	2,696	-80.980%
2026-05-14	5.1000	5.1000	5.1000	5.1000	-5.556%	15	2,322	-80.980%
2026-05-13	5.2000	5.4000	5.2000	5.4000	-1.818%	57	2,280	-82.037%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+4.563%	1	2,280	-82.364%
2026-05-08	5.2700	5.2700	5.2600	5.2600	-7.719%	8	2,280	-81.559%
2026-05-07	5.6000	5.7000	5.6000	5.7000	+3.636%	70	2,284	-82.982%
2026-05-06	5.4700	5.6000	5.4600	5.5000	-12.560%	79	2,252	-82.364%
2026-05-04	5.8500	6.6600	5.8500	6.2900	+3.624%	22	2,285	-84.579%
2026-05-01	6.1000	6.1000	5.9500	6.0700	-5.156%	160	2,330	-84.020%
2026-04-30	6.7300	6.7300	6.4000	6.4000	-7.246%	9	2,330	-84.844%
2026-04-29	6.6000	6.9000	6.6000	6.9000	-0.289%	92	2,329	-85.942%
2026-04-28	6.9200	6.9200	6.9200	6.9200	-5.205%	4	2,284	-85.983%
2026-04-24	7.3000	7.3000	7.3000	7.3000	-6.410%	1	2,343	-86.712%
2026-04-22	7.8000	7.8400	7.8000	7.8000	-1.266%	325	2,342	-87.564%
2026-04-21	7.8800	8.2000	7.8500	7.9000	+1.282%	298	2,348	-87.722%
2026-04-17	7.7000	7.8000	7.7000	7.8000	-9.302%	2	2,348	-87.564%
2026-04-16	8.8000	8.8000	8.6000	8.6000	+1.176%	5	2,348	-88.721%
2026-04-15	8.4000	8.7000	8.4000	8.5000	-1.961%	306	2,349	-88.588%
2026-04-14	8.8000	8.8000	8.5000	8.6700	-9.781%	13	2,064	-88.812%
2026-04-13	9.8000	9.8000	9.6100	9.6100	-8.996%	5	2,059	-89.906%
2026-04-10	10.0800	10.5600	9.9900	10.5600	+0.763%	86	2,058	-90.814%
2026-04-09	11.3200	11.3400	10.4000	10.4800	-8.151%	98	2,060	-90.744%
2026-04-08	11.9900	11.9900	11.4100	11.4100	-20.210%	8	2,055	-91.499%
2026-04-06	14.6000	14.6300	14.3000	14.3000	-10.848%	7	2,055	-93.217%
2026-04-02	15.6000	16.0900	15.6000	16.0400	+6.155%	337	1,993	-93.953%
2026-04-01	15.6700	15.6900	15.0800	15.1100	-13.360%	20	1,993	-93.580%
2026-03-31	18.7300	18.7300	17.3300	17.4400	-17.891%	98	1,995	-94.438%
2026-03-30	21.4200	21.4400	20.8500	21.2400	-8.251%	12	2,022	-95.433%
2026-03-27	21.4500	23.1800	21.0100	23.1500	+15.174%	40	2,021	-95.810%
2026-03-26	20.1000	20.1000	20.1000	20.1000	+14.792%	1	1,997	-95.174%
2026-03-25	17.4300	17.9700	17.2700	17.5100	-5.860%	16	1,996	-94.460%
2026-03-24	18.9000	18.9000	17.8300	18.6000	+3.969%	14	2,000	-94.785%
2026-03-23	15.9600	17.9200	15.9200	17.8900	-10.995%	28	2,005	-94.578%
2026-03-20	18.6000	21.1400	18.3600	20.1000	+13.112%	62	2,016	-95.174%
2026-03-19	18.7800	18.8000	17.7500	17.7700	+2.895%	21	2,005	-94.541%
2026-03-18	16.2000	17.2700	16.2000	17.2700	+15.133%	5	2,001	-94.383%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-9.693%	1	1,998	-93.533%
2026-03-16	16.0600	16.7500	16.0200	16.6100	-12.625%	64	1,997	-94.160%
2026-03-13	18.5700	19.7700	18.5700	19.0100	+7.401%	48	2,018	-94.897%
2026-03-11	17.7000	17.7000	17.7000	17.7000	+1.900%	304	2,040	-94.520%
2026-03-10	17.7900	17.8100	17.3700	17.3700	-12.714%	39	2,285	-94.416%
2026-03-09	20.8000	20.8000	19.9000	19.9000	+3.646%	55	2,291	-95.126%
2026-03-06	18.0200	19.2000	18.0200	19.2000	+36.170%	15	2,271	-94.948%
2026-03-04	14.1000	14.1000	14.1000	14.1000	-27.056%	4	2,271	-93.121%
2026-03-03	19.1300	19.3300	19.1300	19.3300	+25.928%	219	2,209	-94.982%
2026-03-02	14.7100	15.3500	14.5000	15.3500	+2.333%	7	2,293	-93.681%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+8.696%	2	2,292	-93.533%
2026-02-26	13.8000	13.8000	13.8000	13.8000	-1.779%	3	2,290	-92.971%
2026-02-24	14.0000	14.0800	13.9200	14.0500	-3.370%	194	2,287	-93.096%
2026-02-23	14.5600	14.5600	14.5400	14.5400	+4.680%	2	2,242	-93.329%
2026-02-20	14.2200	14.2200	13.8600	13.8900	+1.609%	4	2,242	-93.017%
2026-02-18	13.7100	13.9000	13.6700	13.6700	-12.372%	28	2,242	-92.904%
2026-02-17	15.4100	15.6000	15.4100	15.6000	-1.015%	4	2,237	-93.782%
2026-02-13	15.1600	15.7600	15.1200	15.7600	+7.284%	6	2,233	-93.845%
2026-02-12	14.6900	14.6900	14.6900	14.6900	+11.626%	10	2,233	-93.397%
2026-02-10	13.1300	13.1600	13.1300	13.1600	+2.973%	4	2,223	-92.629%
2026-02-09	12.9600	12.9600	12.7800	12.7800	-16.306%	8	2,225	-92.410%
2026-02-05	15.5100	15.5400	15.2100	15.2700	+8.375%	78	2,223	-93.648%
2026-02-03	13.9800	14.0900	13.9800	14.0900	+4.293%	4	2,223	-93.116%
2026-02-02	13.5100	13.5100	13.4800	13.5100	-5.722%	3	2,223	-92.820%
2026-01-28	14.2500	14.3300	14.2200	14.3300	+4.982%	6	2,224	-93.231%
2026-01-27	13.3400	13.7000	13.3400	13.6500	+1.866%	248	2,225	-92.894%
2026-01-26	13.4900	13.4900	13.4000	13.4000	-0.372%	7	2,225	-92.761%
2026-01-23	13.4500	13.4500	13.4500	13.4500	-1.103%	2	2,229	-92.788%
2026-01-22	13.5800	13.6000	13.5800	13.6000	-15.000%	19	2,231	-92.868%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-5.882%	2	2,229	-93.938%
2026-01-20	16.8000	17.0000	16.8000	17.0000	+22.039%	3	2,227	-94.294%
2026-01-16	14.0800	14.1300	13.9300	13.9300	+1.309%	6	2,228	-93.037%
2026-01-15	13.7500	13.7500	13.7500	13.7500	-11.061%	2	2,228	-92.945%
2026-01-14	15.2800	15.5000	15.2000	15.4600	+14.688%	233	2,226	-93.726%
2026-01-13	13.4900	13.4900	13.4800	13.4800	+2.121%	4	2,003	-92.804%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-4.693%	4	2,003	-92.652%
2026-01-07	13.8500	13.8800	13.8500	13.8500	+0.362%	11	2,003	-92.996%
2026-01-06	13.8000	13.8000	13.8000	13.8000	-7.383%	2	2,003	-92.971%
2026-01-02	14.9000	14.9000	14.9000	14.9000	+1.017%	2	2,001	-93.490%
2025-12-30	14.7500	14.7500	14.7500	14.7500	-4.221%	2	2,000	-93.424%
2025-12-26	15.5000	15.5000	15.4000	15.4000	+1.316%	3	2,000	-93.701%
2025-12-24	15.2000	15.2000	15.2000	15.2000	0.000%	3	2,000	-93.618%
2025-12-23	15.3600	15.3600	15.2000	15.2000	-0.848%	9	2,000	-93.618%
2025-12-22	15.2200	15.4000	15.1500	15.3300	-15.769%	158	2,005	-93.673%
2025-12-18	18.2000	18.2000	18.2000	18.2000	-4.812%	3	2,005	-94.670%
2025-12-16	18.8000	19.1200	18.6000	19.1200	+2.796%	6	2,002	-94.927%
2025-12-15	18.5000	18.6000	18.5000	18.6000	+3.621%	2	1,997	-94.785%
2025-12-12	18.5000	18.5000	17.9500	17.9500	+2.630%	3	1,995	-94.596%
2025-12-11	17.6900	17.6900	17.4300	17.4900	-5.968%	4	1,994	-94.454%
2025-12-10	18.8000	18.8000	18.6000	18.6000	-1.326%	227	1,994	-94.785%
2025-12-09	18.8500	18.8500	18.8500	18.8500	+0.802%	4	1,946	-94.854%
2025-12-08	18.7000	18.7000	18.7000	18.7000	-4.738%	1	1,946	-94.813%
2025-12-01	19.6600	19.6800	19.6300	19.6300	-33.906%	1,806	1,825	-95.059%
2025-11-21	29.8000	29.8000	29.5000	29.7000	+16.471%	16	432	-96.734%
2025-11-20	22.1000	25.5000	22.1000	25.5000	+2.410%	10	429	-96.196%
2025-11-19	24.9000	24.9000	24.9000	24.9000	-2.353%	1	427	-96.104%
2025-11-18	26.5000	26.6000	25.5000	25.5000	+4.508%	9	428	-96.196%
2025-11-17	24.4000	24.4000	24.4000	24.4000	+5.172%	3	427	-96.025%
2025-11-13	23.2000	23.2000	23.2000	23.2000	+10.793%	4	427	-95.819%
2025-11-12	20.8000	20.9400	20.8000	20.9400	-12.385%	3	427	-95.368%
2025-11-07	23.9000	23.9000	23.9000	23.9000	+5.752%	12	428	-95.941%
2025-11-06	21.5000	23.5300	21.5000	22.6000	+7.619%	11	416	-95.708%
2025-11-05	20.7000	21.0000	20.7000	21.0000	-6.667%	5	413	-95.381%
2025-11-04	22.5000	22.5000	22.5000	22.5000	+4.167%	1	410	-95.689%
2025-11-03	21.7300	21.7300	21.6000	21.6000	-2.218%	4	408	-95.509%
2025-10-31	21.7400	22.1200	21.7400	22.0900	+7.756%	10	408	-95.609%
2025-10-29	20.5000	20.5000	20.5000	20.5000	0.000%	6	403	-95.268%
2025-10-28	20.5000	20.5000	20.5000	20.5000	0.000%	15	402	-95.268%
2025-10-27	20.5000	20.5000	20.5000	20.5000	-3.756%	5	397	-95.268%
2025-10-24	21.0000	21.3000	20.9200	21.3000	-5.333%	49	397	-95.446%
2025-10-21	22.5000	22.5000	22.5000	22.5000	-13.528%	1	384	-95.689%
2025-10-17	27.5600	27.5600	26.0000	26.0200	+7.788%	10	384	-96.272%
2025-10-13	23.9500	24.1400	23.9400	24.1400	+8.446%	200	384	-95.982%
2025-10-10	22.4100	22.4100	22.2600	22.2600	-4.464%	3	384	-95.642%
2025-10-07	23.3000	23.3000	23.3000	23.3000	+3.006%	120	306	-95.837%
2025-10-01	22.8700	22.8900	22.3800	22.6200	-9.880%	104	306	-95.712%
2025-09-24	24.5000	25.1000	24.5000	25.1000	+8.658%	10	264	-96.135%
2025-09-19	23.1300	23.1300	23.1000	23.1000	-3.710%	4	264	-95.801%
2025-09-16	23.9600	23.9900	23.9600	23.9900	+3.853%	14	262	-95.957%
2025-09-15	23.2100	23.2100	23.1000	23.1000	-2.655%	2	262	-95.801%
2025-09-12	23.8500	23.8900	23.6500	23.7300	-0.711%	18	261	-95.912%
2025-09-11	23.9000	23.9000	23.9000	23.9000	-2.489%	3	257	-95.941%
2025-09-09	24.7000	24.7000	24.4400	24.5100	-1.169%	22	257	-96.042%
2025-09-05	24.8000	24.8000	24.8000	24.8000	-9.588%	1	256	-96.089%
2025-09-02	26.9700	27.5000	26.9700	27.4300	+1.442%	28	255	-96.464%
2025-08-14	26.8500	27.0400	26.8100	27.0400	+0.520%	102	268	-96.413%
2025-08-13	26.9000	26.9000	26.9000	26.9000	-4.066%	40	222	-96.394%
2025-08-11	27.7600	28.0700	27.7600	28.0400	-3.676%	52	182	-96.541%
2025-08-07	29.0800	29.1100	29.0800	29.1100	+7.022%	2	157	-96.668%
2025-07-31	27.2000	27.2000	27.2000	27.2000	-2.614%	2	156	-96.434%
2025-07-25	27.8900	27.9300	27.8900	27.9300	-0.957%	2	155	-96.527%
2025-07-24	28.2000	28.2000	28.2000	28.2000	-6.281%	1	154	-96.560%
2025-07-23	30.0500	30.0900	30.0500	30.0900	-1.344%	2	153	-96.776%
2025-07-22	30.4800	30.5000	30.4800	30.5000	0.000%	2	152	-96.820%

.dark-mode .McMy6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .McMy6q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3400SPX Sep 18 2026 3400.00 Put (SPX260918P03400000)option OPRA

SPX20260918P3400
SPX Sep 18 2026 3400.00 Put (SPX260918P03400000)
option OPRA