Dark

SPX20260918P3500
SPX Sep 18 2026 3500.00 Put (SPX260918P03500000)
option OPRA

EOD

Jul 7, 2026

1.05-8.696%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0500	1.0500	1.0500	1.0500	-8.696%	12	7,569	0.000%
2026-07-06	1.2500	1.2500	1.1500	1.1500	-23.333%	8	7,569	-8.696%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-27.536%	2	7,569	-30.000%
2026-06-26	2.3200	2.3500	2.0000	2.0700	+3.500%	254	7,567	-49.275%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-4.762%	1,113	7,467	-47.500%
2026-06-18	2.2500	2.2500	2.0800	2.1000	-2.326%	1,441	9,009	-50.000%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-30.645%	100	9,009	-51.163%
2026-06-12	3.0000	3.1000	3.0000	3.1000	-16.216%	4	9,009	-66.129%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+3.933%	1	9,009	-71.622%
2026-06-09	3.7500	3.7500	3.3000	3.5600	+5.638%	755	9,008	-70.506%
2026-06-08	3.3700	3.3700	3.3700	3.3700	-14.467%	4	9,336	-68.843%
2026-06-05	3.2400	3.9400	3.2400	3.9400	+38.246%	7	9,336	-73.350%
2026-06-04	2.9000	2.9000	2.8500	2.8500	-10.938%	69	9,335	-63.158%
2026-06-02	3.1000	3.2000	3.1000	3.2000	-3.030%	95	9,394	-67.188%
2026-06-01	3.1000	3.3000	3.1000	3.3000	+3.125%	1,004	9,353	-68.182%
2026-05-29	3.1600	3.2000	3.1600	3.2000	-7.246%	4	8,353	-67.188%
2026-05-28	3.4000	3.4500	3.4000	3.4500	-9.211%	3	8,353	-69.565%
2026-05-26	3.9000	3.9000	3.8000	3.8000	-11.628%	4	8,353	-72.368%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-10.417%	2	8,351	-75.581%
2026-05-20	4.7000	4.8000	4.7000	4.8000	-9.434%	11	8,351	-78.125%
2026-05-19	5.1000	5.3000	5.1000	5.3000	-8.621%	6	8,351	-80.189%
2026-05-15	5.8000	5.8000	5.8000	5.8000	+3.571%	500	8,351	-81.897%
2026-05-14	5.6000	5.6000	5.6000	5.6000	+1.818%	500	7,884	-81.250%
2026-05-13	5.6000	5.8000	5.5000	5.5000	-5.172%	56	7,384	-80.909%
2026-05-12	5.8000	5.8000	5.8000	5.8000	0.000%	3	7,384	-81.897%
2026-05-11	6.1000	6.1000	5.8000	5.8000	+0.173%	149	7,384	-81.897%
2026-05-08	5.7400	5.9100	5.7400	5.7900	-1.864%	420	7,359	-81.865%
2026-05-07	5.9000	6.2000	5.9000	5.9000	-1.667%	88	7,339	-82.203%
2026-05-06	6.2000	6.2000	5.9000	6.0000	-6.687%	53	7,275	-82.500%
2026-05-05	6.4000	6.4500	6.4000	6.4300	-6.946%	5	7,245	-83.670%
2026-05-04	6.4800	7.2000	6.4800	6.9100	+0.145%	227	7,245	-84.805%
2026-05-01	6.5000	6.9000	6.5000	6.9000	+1.471%	45	7,228	-84.783%
2026-04-30	7.3500	7.3500	6.8000	6.8000	-8.232%	927	7,228	-84.559%
2026-04-29	7.4000	7.4200	7.0000	7.4100	+0.407%	1,039	6,653	-85.830%
2026-04-28	7.6000	7.6000	7.3800	7.3800	-2.252%	3	5,698	-85.772%
2026-04-27	7.8900	7.8900	7.5200	7.5500	-7.927%	164	5,698	-86.093%
2026-04-24	8.3100	8.3100	8.2000	8.2000	-3.529%	9	5,698	-87.195%
2026-04-22	8.3600	8.5000	8.3600	8.5000	-0.585%	112	5,698	-87.647%
2026-04-21	8.3000	8.5500	8.3000	8.5500	+1.786%	5	5,659	-87.719%
2026-04-17	8.6100	8.6100	8.3000	8.4000	-7.996%	15	5,659	-87.500%
2026-04-16	9.6400	9.6400	9.1300	9.1300	-1.828%	7	5,661	-88.499%
2026-04-15	9.2900	9.5000	9.2900	9.3000	-3.125%	653	5,054	-88.710%
2026-04-14	9.5800	9.6000	9.5700	9.6000	-16.522%	16	4,804	-89.063%
2026-04-10	10.7600	11.5500	10.7400	11.5000	+2.131%	378	4,804	-90.870%
2026-04-09	11.3400	11.5200	11.1400	11.2600	-12.442%	371	4,962	-90.675%
2026-04-08	12.5000	12.9300	12.5000	12.8600	-21.249%	7	5,145	-91.835%
2026-04-07	16.6000	16.6000	16.2600	16.3300	+5.355%	9	5,129	-93.570%
2026-04-06	16.0100	16.3600	15.4800	15.5000	-7.738%	12	5,127	-93.226%
2026-04-02	18.9000	18.9000	16.7000	16.8000	-18.049%	39	5,149	-93.750%
2026-03-31	20.5800	20.6200	20.5000	20.5000	-17.004%	654	5,149	-94.878%
2026-03-30	23.1000	24.7000	23.0900	24.7000	+0.407%	10	4,850	-95.749%
2026-03-27	23.3900	24.6000	23.3100	24.6000	+22.449%	27	4,854	-95.732%
2026-03-26	20.0000	20.2000	19.7400	20.0900	+6.016%	33	4,850	-94.774%
2026-03-25	18.7900	19.2000	18.7900	18.9500	-4.293%	7	4,843	-94.459%
2026-03-24	20.1000	20.1000	19.8000	19.8000	+0.661%	26	4,842	-94.697%
2026-03-23	17.8900	19.6700	17.3900	19.6700	-9.771%	14	4,817	-94.662%
2026-03-20	19.6000	21.8000	19.6000	21.8000	+15.283%	438	4,813	-95.183%
2026-03-19	20.8000	20.8000	18.5000	18.9100	+13.234%	223	4,591	-94.447%
2026-03-17	16.7000	16.7000	16.7000	16.7000	-6.180%	1	4,258	-93.713%
2026-03-16	17.8000	18.2300	17.3300	17.8000	-13.801%	110	4,257	-94.101%
2026-03-13	20.5300	20.7600	20.5300	20.6500	+4.663%	58	4,254	-94.915%
2026-03-12	20.2000	20.2000	19.7300	19.7300	-1.202%	318	4,253	-94.678%
2026-03-11	19.9200	19.9700	19.9200	19.9700	+14.704%	2	4,051	-94.742%
2026-03-10	18.9900	19.0600	17.4100	17.4100	-17.016%	8	4,050	-93.969%
2026-03-09	20.5300	20.9800	20.5300	20.9800	-6.339%	628	4,057	-94.995%
2026-03-06	20.6700	22.4000	20.6700	22.4000	+20.301%	40	3,429	-95.313%
2026-03-05	17.2900	18.6200	17.2900	18.6200	-4.021%	5	3,391	-94.361%
2026-03-03	21.0300	21.1000	19.4000	19.4000	+25.000%	17	3,392	-94.588%
2026-03-02	15.5400	15.5400	15.5200	15.5200	-0.513%	2	3,383	-93.235%
2026-02-27	15.7000	15.7000	15.6000	15.6000	+0.906%	200	3,382	-93.269%
2026-02-26	15.4600	15.4600	15.4600	15.4600	+4.459%	1	3,373	-93.208%
2026-02-25	14.7300	14.8000	14.7300	14.8000	-10.303%	231	3,242	-92.905%
2026-02-23	16.0600	16.5000	15.9900	16.5000	+9.127%	4	3,242	-93.636%
2026-02-20	14.9100	15.1200	14.9100	15.1200	-7.239%	4	3,242	-93.056%
2026-02-19	16.3000	16.3000	16.3000	16.3000	+7.947%	10	3,244	-93.558%
2026-02-18	15.0000	15.1000	15.0000	15.1000	-3.205%	57	3,244	-93.046%
2026-02-13	15.6000	15.6000	15.6000	15.6000	+8.863%	15	3,243	-93.269%
2026-02-10	14.3300	14.3300	14.3300	14.3300	+0.844%	4	3,243	-92.673%
2026-02-09	14.1300	14.2500	14.1300	14.2100	-13.035%	6	3,245	-92.611%
2026-02-04	15.4600	16.4000	15.2900	16.3400	+8.212%	32	3,247	-93.574%
2026-02-03	15.1000	15.1000	15.1000	15.1000	+0.801%	15	3,231	-93.046%
2026-01-28	15.2000	15.3700	14.9800	14.9800	+2.462%	230	3,234	-92.991%
2026-01-27	14.7100	14.7100	14.6200	14.6200	-0.068%	80	3,172	-92.818%
2026-01-26	14.7700	14.7700	14.6300	14.6300	-1.149%	4	3,172	-92.823%
2026-01-23	14.7700	14.8000	14.7700	14.8000	+1.024%	4	3,172	-92.905%
2026-01-22	14.7600	14.9100	14.6500	14.6500	-2.851%	4	3,172	-92.833%
2026-01-16	15.3000	15.3000	15.0800	15.0800	-8.606%	7	3,171	-93.037%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+15.465%	152	3,169	-93.636%
2026-01-12	14.2900	14.2900	14.2900	14.2900	+0.847%	2	3,016	-92.652%
2026-01-09	14.1000	14.1700	14.0700	14.1700	-7.867%	70	3,016	-92.590%
2026-01-07	15.4100	15.4100	15.3800	15.3800	+1.652%	2	3,016	-93.173%
2026-01-06	15.1300	15.1300	15.1300	15.1300	-7.688%	4	3,016	-93.060%
2025-12-31	16.3900	16.3900	16.3900	16.3900	+4.262%	50	2,931	-93.594%
2025-12-30	15.7400	15.7400	15.7100	15.7200	-5.301%	6	2,931	-93.321%
2025-12-26	16.4700	16.6000	16.4500	16.6000	+0.302%	4	2,932	-93.675%
2025-12-24	16.5500	16.5500	16.5500	16.5500	-0.301%	1	2,929	-93.656%
2025-12-22	16.4600	16.6800	16.4300	16.6000	-6.321%	6	2,058	-93.675%
2025-12-19	18.0000	18.0000	17.6000	17.7200	-6.144%	312	2,058	-94.074%
2025-12-18	18.8200	18.8800	18.7900	18.8800	-6.995%	7	1,890	-94.439%
2025-12-17	19.4000	20.3000	19.4000	20.3000	+1.754%	50	1,895	-94.828%
2025-12-15	19.9000	19.9500	19.9000	19.9500	+2.676%	19	1,911	-94.737%
2025-12-12	20.6000	20.6000	19.3300	19.4300	-4.755%	22	1,894	-94.596%
2025-12-09	20.3000	20.4000	20.3000	20.4000	+2.513%	18	1,876	-94.853%
2025-12-05	19.9000	19.9000	19.9000	19.9000	-4.739%	8	1,876	-94.724%
2025-12-03	20.8700	20.8900	20.8700	20.8900	-1.462%	4	1,875	-94.974%
2025-12-02	21.2000	21.2000	21.2000	21.2000	-1.349%	25	1,875	-95.047%
2025-12-01	21.4500	21.5400	21.4500	21.4900	-11.198%	4	1,850	-95.114%
2025-11-25	24.2000	24.2000	24.1000	24.2000	-4.724%	969	1,850	-95.661%
2025-11-24	25.1000	25.4000	25.1000	25.4000	-6.960%	371	1,265	-95.866%
2025-11-18	27.3000	27.3000	27.3000	27.3000	+12.346%	1	1,083	-96.154%
2025-11-14	24.4200	24.4200	24.3000	24.3000	-3.187%	2	1,083	-95.679%
2025-11-13	22.9200	25.1000	22.9200	25.1000	+9.847%	15	1,084	-95.817%
2025-11-11	22.7200	22.8500	22.7200	22.8500	-7.490%	4	1,072	-95.405%
2025-11-04	24.7000	24.7000	24.7000	24.7000	+6.009%	14	988	-95.749%
2025-11-03	23.6000	23.6000	22.9000	23.3000	+6.393%	5	969	-95.494%
2025-10-27	21.7500	21.9000	21.6900	21.9000	-16.793%	29	966	-95.205%
2025-10-22	26.3200	26.3200	26.3200	26.3200	+4.155%	2	966	-96.011%
2025-10-20	25.2900	25.3700	25.2200	25.2700	-10.199%	22	965	-95.845%
2025-10-17	29.9200	30.0100	28.1400	28.1400	-10.752%	6	958	-96.269%
2025-10-16	26.9900	31.6200	26.9700	31.5300	+20.298%	6	958	-96.670%
2025-10-13	27.8800	27.8800	26.1100	26.2100	+4.422%	6	958	-95.994%
2025-10-06	25.0000	25.1000	25.0000	25.1000	+1.210%	10	958	-95.817%
2025-10-03	24.8000	24.8000	24.8000	24.8000	+2.905%	1	946	-95.766%
2025-10-02	24.1000	24.1000	24.1000	24.1000	-0.413%	20	941	-95.643%
2025-10-01	24.2000	24.2000	24.2000	24.2000	-2.143%	10	921	-95.661%
2025-09-29	24.3200	24.7600	24.3200	24.7300	-7.030%	5	921	-95.754%
2025-09-24	26.3000	26.6000	26.3000	26.6000	+0.758%	16	920	-96.053%
2025-09-23	25.8600	26.4000	25.8300	26.4000	+6.581%	16	916	-96.023%
2025-09-18	24.7600	24.9600	24.7600	24.7700	-4.877%	6	916	-95.761%
2025-09-16	25.6000	26.0400	25.6000	26.0400	+5.000%	4	916	-95.968%
2025-09-15	24.8000	24.8000	24.8000	24.8000	-2.669%	50	924	-95.766%
2025-09-12	25.7100	25.7100	25.4400	25.4800	-0.235%	16	882	-95.879%
2025-09-11	25.5600	25.6400	25.5400	25.5400	-2.407%	198	874	-95.889%
2025-09-10	26.1700	26.1700	26.1700	26.1700	-0.381%	6	869	-95.988%
2025-09-09	26.5000	26.5000	26.2700	26.2700	-3.419%	12	866	-96.003%
2025-09-04	27.2000	27.2000	27.2000	27.2000	-6.142%	703	866	-96.140%
2025-09-02	29.1100	29.1100	28.9800	28.9800	+0.173%	5	169	-96.377%
2025-08-14	28.7700	28.9300	28.7700	28.9300	-3.759%	4	166	-96.371%
2025-08-11	30.0300	30.0600	30.0300	30.0600	-6.326%	2	166	-96.507%
2025-08-05	32.0900	32.0900	32.0900	32.0900	+7.540%	5	166	-96.728%
2025-07-30	29.8000	29.8400	29.8000	29.8400	+1.739%	6	57	-96.481%
2025-07-28	29.2600	29.3300	29.2600	29.3300	-12.967%	2	58	-96.420%
2025-07-18	33.7000	33.7000	33.7000	33.7000	-16.501%	50	109	-96.884%
2025-06-16	40.3600	40.3600	40.3600	40.3600	+1.919%	15	68	-97.398%
2025-06-12	39.5000	39.8000	39.5000	39.6000	-0.503%	50	53	-97.348%
2025-06-04	39.8000	39.8000	39.8000	39.8000	-8.422%	1	12	-97.362%
2025-05-27	43.6700	43.8000	43.4600	43.4600	0.000%	41	12	-97.584%

.dark-mode .LL2DLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LL2DLS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3500SPX Sep 18 2026 3500.00 Put (SPX260918P03500000)option OPRA

SPX20260918P3500
SPX Sep 18 2026 3500.00 Put (SPX260918P03500000)
option OPRA