Dark

SPX20260918P3650
SPX Sep 18 2026 3650.00 Put (SPX260918P03650000)
option OPRA

EOD

Jul 2, 2026

1.80-35.714%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8000	1.8000	1.8000	1.8000	-35.714%	3	692	0.000%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+11.111%	3	692	-35.714%
2026-06-24	2.5200	2.5200	2.5200	2.5200	-31.522%	2	692	-28.571%
2026-06-03	3.6800	3.6800	3.6800	3.6800	+1.377%	2	730	-51.087%
2026-06-02	3.6300	3.6300	3.6300	3.6300	-15.581%	2	730	-50.413%
2026-05-26	4.3000	4.4000	4.3000	4.3000	-12.245%	202	730	-58.140%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-12.500%	169	741	-63.265%
2026-05-20	5.9000	5.9000	5.6000	5.6000	-8.197%	7	741	-67.857%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-6.154%	11	784	-70.492%
2026-05-15	6.6000	6.6000	6.5000	6.5000	-2.695%	6	784	-72.308%
2026-05-11	6.6800	6.6800	6.6800	6.6800	-1.765%	4	779	-73.054%
2026-05-06	6.7800	6.9000	6.7800	6.8000	-8.602%	29	777	-73.529%
2026-05-01	7.4800	7.5300	7.4100	7.4400	-4.615%	10	775	-75.806%
2026-04-30	7.8000	7.8000	7.8000	7.8000	-11.364%	24	775	-76.923%
2026-04-29	8.4800	8.8000	8.4000	8.8000	+6.024%	376	773	-79.545%
2026-04-28	8.6400	8.6400	8.3000	8.3000	-6.215%	16	521	-78.313%
2026-04-27	8.8800	8.8800	8.8400	8.8500	-5.851%	158	525	-79.661%
2026-04-24	9.4300	9.4700	9.4000	9.4000	-6.000%	8	389	-80.851%
2026-04-21	10.1300	10.4300	10.0000	10.0000	+2.145%	30	413	-82.000%
2026-04-20	9.7600	9.7900	9.7600	9.7900	+1.451%	2	413	-81.614%
2026-04-17	9.6000	9.6500	9.5100	9.6500	-9.048%	9	413	-81.347%
2026-04-16	10.6100	10.6100	10.6100	10.6100	+2.314%	2	416	-83.035%
2026-04-15	10.0000	10.6200	10.0000	10.3700	-4.950%	27	417	-82.642%
2026-04-14	10.7000	10.9300	10.7000	10.9100	-12.299%	5	418	-83.501%
2026-04-13	12.4800	12.5100	12.4300	12.4400	-1.970%	10	421	-85.531%
2026-04-09	12.6500	12.6900	12.6500	12.6900	-33.211%	8	426	-85.816%
2026-04-02	18.4000	19.0000	18.4000	19.0000	+1.659%	4	424	-90.526%
2026-04-01	19.0400	19.0400	18.6900	18.6900	-16.933%	6	424	-90.369%
2026-03-31	22.4300	22.5000	22.4300	22.5000	-18.684%	4	425	-92.000%
2026-03-30	26.0000	27.6700	26.0000	27.6700	+9.628%	10	423	-93.495%
2026-03-27	25.2100	25.2400	25.2100	25.2400	+13.848%	2	418	-92.868%
2026-03-26	22.2300	22.2300	22.1700	22.1700	+3.116%	4	418	-91.881%
2026-03-25	21.2400	21.5000	21.2400	21.5000	-6.522%	3	416	-91.628%
2026-03-24	22.9000	23.0000	22.9000	23.0000	+4.356%	9	415	-92.174%
2026-03-23	21.9400	22.0400	21.9400	22.0400	+0.182%	2	415	-91.833%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-1.566%	15	414	-91.818%
2026-03-19	22.3100	22.3500	22.3100	22.3500	+6.734%	2	399	-91.946%
2026-03-18	20.9700	20.9700	20.9400	20.9400	+13.189%	2	398	-91.404%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-8.370%	1	397	-90.270%
2026-03-16	20.1900	20.1900	20.1900	20.1900	-7.892%	2	396	-91.085%
2026-03-13	21.9500	21.9500	21.9200	21.9200	-4.985%	4	397	-91.788%
2026-03-12	23.0100	23.0700	23.0100	23.0700	+10.913%	2	397	-92.198%
2026-03-05	20.5800	20.8000	20.5300	20.8000	-0.952%	5	397	-91.346%
2026-03-03	22.4500	23.5400	21.0000	21.0000	+12.120%	19	394	-91.429%
2026-03-02	18.7300	18.7900	18.7300	18.7300	+2.350%	8	388	-90.390%
2026-02-27	18.3000	18.3000	18.3000	18.3000	+9.844%	1	384	-90.164%
2026-02-25	16.6000	16.6700	16.6000	16.6600	-2.573%	6	383	-89.196%
2026-02-24	17.1000	17.1000	17.1000	17.1000	-6.608%	2	383	-89.474%
2026-02-23	18.4100	18.4100	18.3100	18.3100	-0.489%	2	383	-90.169%
2026-02-19	18.4000	18.4000	18.4000	18.4000	+7.602%	1	384	-90.217%
2026-02-18	17.1000	17.1000	17.1000	17.1000	-7.417%	15	384	-89.474%
2026-02-17	18.5800	18.5800	18.4700	18.4700	+12.553%	2	369	-90.254%
2026-02-10	16.4100	16.4100	16.4100	16.4100	-6.549%	10	368	-89.031%
2026-02-06	17.5400	17.5600	17.5400	17.5600	-5.030%	4	368	-89.749%
2026-02-04	18.4900	18.4900	18.4900	18.4900	+17.248%	2	368	-90.265%
2026-02-02	15.7700	15.7700	15.7700	15.7700	-6.243%	8	367	-88.586%
2026-01-30	17.5000	17.5000	16.8200	16.8200	-8.438%	5	367	-89.298%
2026-01-29	18.4000	18.4700	18.3500	18.3700	+10.264%	8	367	-90.201%
2026-01-27	16.4500	16.6900	16.4500	16.6600	+1.277%	82	363	-89.196%
2026-01-23	17.0200	17.0200	16.4500	16.4500	-0.363%	46	417	-89.058%
2026-01-22	16.5100	16.5100	16.5100	16.5100	-4.179%	2	456	-89.098%
2026-01-06	17.4000	17.4000	17.2100	17.2300	-7.266%	19	456	-89.553%
2025-12-22	18.3300	18.6100	18.3200	18.5800	-6.774%	16	456	-90.312%
2025-12-19	20.0000	20.0000	19.9100	19.9300	-6.869%	4	457	-90.968%
2025-12-18	21.7000	21.7000	21.4000	21.4000	-5.352%	30	459	-91.589%
2025-12-17	21.5200	22.8900	21.5200	22.6100	+1.847%	142	429	-92.039%
2025-12-15	22.2000	22.2000	22.2000	22.2000	+6.577%	5	361	-91.892%
2025-12-11	20.8300	20.8300	20.8300	20.8300	-9.039%	10	361	-91.359%
2025-12-10	22.7000	22.9000	22.6000	22.9000	+0.439%	26	361	-92.140%
2025-12-09	22.7000	22.8000	22.6000	22.8000	-0.956%	33	335	-92.105%
2025-12-08	22.9700	23.0200	22.9700	23.0200	-1.498%	2	302	-92.181%
2025-12-03	23.2200	23.4000	23.2200	23.3700	-1.392%	48	303	-92.298%
2025-12-02	23.5000	23.7000	23.5000	23.7000	-14.656%	120	279	-92.405%
2025-11-14	26.9000	27.7700	26.6700	27.7700	+8.817%	4	193	-93.518%
2025-11-11	25.4700	25.5400	25.4700	25.5200	+0.078%	20	193	-92.947%
2025-11-05	25.2600	25.5000	25.0700	25.5000	-3.882%	16	202	-92.941%
2025-10-31	26.5300	26.5300	26.4900	26.5300	+6.847%	4	194	-93.215%
2025-10-28	24.8400	24.8400	24.8300	24.8300	+1.058%	8	197	-92.751%
2025-10-27	24.6200	24.6200	24.5700	24.5700	-9.235%	4	192	-92.674%
2025-10-21	27.0500	27.0700	27.0500	27.0700	-12.958%	2	192	-93.351%
2025-10-17	31.4200	31.4500	31.1000	31.1000	+2.742%	6	192	-94.212%
2025-10-15	28.9800	30.3200	28.9400	30.2700	+3.664%	4	192	-94.054%
2025-10-13	29.2000	29.2000	29.2000	29.2000	-9.034%	4	193	-93.836%
2025-10-10	31.8900	32.1000	31.8900	32.1000	+13.548%	2	191	-94.393%
2025-10-09	28.2700	28.2700	28.2700	28.2700	+0.964%	2	191	-93.633%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+1.855%	10	181	-93.571%
2025-10-02	27.4900	27.4900	27.4900	27.4900	+1.439%	2	181	-93.452%
2025-10-01	27.0300	27.1000	26.9700	27.1000	-6.680%	64	180	-93.358%
2025-09-25	29.0800	29.0800	29.0400	29.0400	+5.256%	2	148	-93.802%
2025-09-22	28.0200	28.1000	27.5900	27.5900	-1.040%	10	147	-93.476%
2025-09-19	27.8800	27.8800	27.8800	27.8800	+0.180%	2	142	-93.544%
2025-09-18	27.8700	27.8700	27.8300	27.8300	-3.099%	2	141	-93.532%
2025-09-16	28.6500	28.7200	28.6500	28.7200	+3.013%	2	140	-93.733%
2025-09-15	27.8500	27.8800	27.8500	27.8800	-1.796%	2	139	-93.544%
2025-09-11	28.2700	28.6200	28.2600	28.3900	-1.560%	50	138	-93.660%
2025-09-10	28.8400	28.8400	28.8400	28.8400	-1.704%	2	113	-93.759%
2025-09-09	29.3000	29.3400	29.3000	29.3400	-5.079%	198	112	-93.865%
2025-09-05	30.9900	30.9900	30.9100	30.9100	+2.182%	2	13	-94.177%
2025-09-04	30.2500	30.2500	30.2500	30.2500	-6.231%	3	12	-94.050%
2025-09-02	32.2600	32.2600	32.2600	32.2600	+8.146%	3	12	-94.420%
2025-08-28	29.8300	29.8300	29.8300	29.8300	-2.707%	3	9	-93.966%
2025-08-27	30.6600	30.6600	30.6600	30.6600	-14.810%	3	9	-94.129%
2025-07-21	35.9900	35.9900	35.9900	35.9900	-4.358%	2	6	-94.999%
2025-07-18	37.6300	37.6300	37.6300	37.6300	+2.200%	2	5	-95.217%
2025-07-11	36.8200	36.8200	36.8200	36.8200	-0.486%	3	4	-95.111%
2025-07-08	37.0000	37.0000	37.0000	37.0000	-41.548%	1	4	-95.135%
2025-05-09	63.3000	63.3000	63.3000	63.3000	0.000%	6	3	-97.156%

.dark-mode .YmY22v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmY22v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3650SPX Sep 18 2026 3650.00 Put (SPX260918P03650000)option OPRA

SPX20260918P3650
SPX Sep 18 2026 3650.00 Put (SPX260918P03650000)
option OPRA