Dark

SPX20260918P3700
SPX Sep 18 2026 3700.00 Put (SPX260918P03700000)
option OPRA

EOD

Jul 2, 2026

1.73-33.462%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.7300	1.7300	1.7300	1.7300	-33.462%	2	3,564	0.000%
2026-06-26	2.9600	2.9600	2.6000	2.6000	-12.752%	3	3,564	-33.462%
2026-06-23	2.9500	3.0000	2.9500	2.9800	+10.370%	5	3,561	-41.946%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+8.000%	21	3,556	-35.926%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-50.980%	1	3,556	-30.800%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+30.769%	10	3,730	-66.078%
2026-06-09	5.0000	5.0000	3.9000	3.9000	-4.878%	9	3,722	-55.641%
2026-06-08	3.9000	4.1000	3.9000	4.1000	+5.398%	825	3,729	-57.805%
2026-06-05	3.8900	3.8900	3.8900	3.8900	+21.563%	1	3,771	-55.527%
2026-06-04	3.6000	3.6000	3.2000	3.2000	-13.514%	689	3,771	-45.938%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-2.887%	24	3,874	-53.243%
2026-06-01	3.6500	3.8100	3.6500	3.8100	+3.252%	4	3,874	-54.593%
2026-05-29	3.6900	3.6900	3.6900	3.6900	-18.000%	4	3,871	-53.117%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-8.163%	12	3,869	-61.556%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-14.035%	3	3,857	-64.694%
2026-05-20	5.8000	5.8000	5.7000	5.7000	-8.065%	141	3,854	-69.649%
2026-05-19	6.4000	6.4000	6.2000	6.2000	-10.145%	7	3,803	-72.097%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+7.813%	3	3,803	-74.928%
2026-05-14	6.5000	6.5000	6.4000	6.4000	-5.882%	22	3,295	-72.969%
2026-05-13	6.8000	6.9000	6.8000	6.8000	-1.163%	67	3,315	-74.559%
2026-05-11	6.8800	6.8800	6.8800	6.8800	-5.753%	4	3,315	-74.855%
2026-05-07	7.2000	7.3000	7.2000	7.3000	0.000%	58	3,283	-76.301%
2026-05-06	7.0700	7.3000	7.0700	7.3000	-4.700%	30	3,257	-76.301%
2026-05-05	7.6200	7.6800	7.5800	7.6600	-6.471%	16	3,250	-77.415%
2026-05-04	7.5200	8.3900	7.5000	8.1900	+6.502%	23	3,252	-78.877%
2026-05-01	7.8000	7.9000	7.5700	7.6900	-4.115%	570	3,192	-77.503%
2026-04-30	8.3200	8.3500	8.0000	8.0200	-8.656%	788	3,192	-78.429%
2026-04-29	8.2400	8.8900	8.2100	8.7800	-2.983%	591	2,987	-80.296%
2026-04-28	9.0700	9.1000	8.9800	9.0500	+0.444%	118	2,743	-80.884%
2026-04-27	9.2300	9.2400	9.0100	9.0100	-4.555%	18	2,752	-80.799%
2026-04-24	9.7000	9.9300	9.4100	9.4400	-6.349%	31	2,754	-81.674%
2026-04-22	10.0600	10.0800	10.0600	10.0800	+0.499%	4	2,757	-82.837%
2026-04-17	9.8000	10.0400	9.8000	10.0300	-5.377%	188	2,757	-82.752%
2026-04-16	10.9600	10.9600	10.6000	10.6000	-1.852%	8	2,752	-83.679%
2026-04-15	10.6400	11.0600	10.6400	10.8000	-4.255%	26	2,752	-83.981%
2026-04-14	11.0800	11.2800	11.0700	11.2800	-11.806%	42	2,734	-84.663%
2026-04-13	12.7900	12.8200	12.7900	12.7900	-4.481%	4	2,734	-86.474%
2026-04-10	12.7600	13.3900	12.7600	13.3900	+0.677%	12	2,734	-87.080%
2026-04-09	13.3000	13.3000	13.3000	13.3000	-9.524%	5	2,735	-86.992%
2026-04-08	14.8000	15.0700	14.7000	14.7000	-23.676%	12	2,740	-88.231%
2026-04-07	19.1200	19.2700	19.1200	19.2600	+5.824%	8	2,739	-91.018%
2026-04-06	18.2000	18.2000	18.2000	18.2000	-14.070%	2	2,737	-90.495%
2026-04-02	21.1500	21.1800	21.1500	21.1800	+9.175%	4	2,785	-91.832%
2026-04-01	20.6100	20.6400	19.4000	19.4000	-9.557%	54	2,785	-91.082%
2026-03-31	24.9200	24.9200	21.4000	21.4500	-25.000%	24	2,783	-91.935%
2026-03-30	27.1200	28.6000	26.1700	28.6000	-0.625%	112	2,783	-93.951%
2026-03-27	28.3300	28.7800	28.3300	28.7800	+14.844%	6	2,781	-93.989%
2026-03-26	23.8000	25.0800	23.8000	25.0600	+11.378%	4	2,781	-93.097%
2026-03-25	22.4200	22.5000	21.6000	22.5000	-2.597%	44	2,779	-92.311%
2026-03-24	23.8000	23.8500	23.1000	23.1000	+3.634%	50	2,772	-92.511%
2026-03-23	20.7900	22.3100	20.4600	22.2900	-4.784%	13	2,764	-92.239%
2026-03-20	22.9900	23.4100	22.9500	23.4100	-3.663%	13	2,761	-92.610%
2026-03-19	23.8000	24.3000	23.8000	24.3000	+24.233%	526	2,752	-92.881%
2026-03-17	18.9000	19.7100	18.9000	19.5600	-5.507%	125	2,252	-91.155%
2026-03-16	20.7000	20.7000	20.7000	20.7000	-15.854%	15	2,236	-91.643%
2026-03-13	24.6000	24.6000	24.6000	24.6000	+6.172%	3	2,221	-92.967%
2026-03-12	23.1000	23.2000	23.1000	23.1700	+6.627%	104	2,218	-92.533%
2026-03-10	22.0200	22.0400	20.1300	21.7300	+9.086%	8	2,268	-92.039%
2026-03-05	19.2500	20.1700	19.2500	19.9200	-19.189%	487	2,266	-91.315%
2026-03-03	24.5300	24.6500	24.5300	24.6500	+27.588%	4	1,789	-92.982%
2026-03-02	19.6900	19.7300	18.9000	19.3200	+1.684%	802	1,787	-91.046%
2026-02-27	18.6000	19.0000	18.1200	19.0000	+8.883%	302	1,207	-90.895%
2026-02-26	17.2900	17.4500	17.2900	17.4500	+0.634%	2	907	-90.086%
2026-02-25	17.3700	17.3700	17.3400	17.3400	-9.215%	4	906	-90.023%
2026-02-23	17.8600	19.1000	17.8600	19.1000	+6.111%	6	906	-90.942%
2026-02-20	18.1700	18.2400	18.0000	18.0000	+3.211%	4	907	-90.389%
2026-02-18	17.4900	17.8000	17.4100	17.4400	-5.832%	17	907	-90.080%
2026-02-17	18.5700	18.5700	18.5200	18.5200	-7.028%	2	896	-90.659%
2026-02-13	19.9000	19.9200	19.9000	19.9200	+14.483%	2	897	-91.315%
2026-02-12	17.4000	17.4000	17.4000	17.4000	-2.630%	10	897	-90.057%
2026-02-11	17.8600	17.8700	17.8600	17.8700	+7.263%	2	887	-90.319%
2026-02-10	16.6600	16.6600	16.6600	16.6600	-4.253%	2	886	-89.616%
2026-02-06	18.6200	18.6200	17.4000	17.4000	-15.493%	9	885	-90.057%
2026-02-05	19.7000	20.7200	19.7000	20.5900	+16.328%	44	886	-91.598%
2026-02-04	17.6400	17.7000	17.6400	17.7000	-0.562%	115	884	-90.226%
2026-02-03	17.1800	17.8000	17.1800	17.8000	-2.036%	29	911	-90.281%
2026-01-30	18.2200	18.2200	18.1700	18.1700	-0.765%	4	909	-90.479%
2026-01-29	19.0900	19.1100	18.3100	18.3100	+1.272%	12	907	-90.552%
2026-01-28	18.1100	18.1100	18.0500	18.0800	+5.979%	4	901	-90.431%
2026-01-27	17.2000	17.2000	17.0600	17.0600	-3.398%	111	900	-89.859%
2026-01-16	17.7700	17.7700	17.6600	17.6600	-8.969%	8	1,005	-90.204%
2026-01-14	19.4000	19.4000	19.4000	19.4000	+12.334%	2	1,005	-91.082%
2026-01-13	17.4100	17.4300	17.2600	17.2700	+2.798%	16	1,003	-89.983%
2026-01-12	16.8000	16.8000	16.8000	16.8000	-0.297%	2	996	-89.702%
2026-01-09	17.2200	17.2200	16.8500	16.8500	-6.493%	12	996	-89.733%
2026-01-07	17.8100	18.0200	17.6100	18.0200	+1.923%	14	998	-90.400%
2026-01-06	17.7100	17.7100	17.6800	17.6800	-1.778%	2	994	-90.215%
2026-01-05	18.0000	18.0000	18.0000	18.0000	-4.306%	114	880	-90.389%
2025-12-31	18.8100	18.8100	18.8100	18.8100	-4.031%	2	880	-90.803%
2025-12-29	19.6000	19.6000	19.6000	19.6000	+1.292%	109	880	-91.173%
2025-12-26	19.3700	19.3700	19.3500	19.3500	+1.203%	4	771	-91.059%
2025-12-23	19.1700	19.1700	19.1200	19.1200	-2.199%	64	771	-90.952%
2025-12-22	19.5400	19.5900	19.5400	19.5500	-4.307%	6	771	-91.151%
2025-12-19	20.4300	20.4300	20.4300	20.4300	-13.248%	10	771	-91.532%
2025-12-17	22.5000	23.6000	22.5000	23.5500	+0.255%	52	761	-92.654%
2025-12-16	23.4400	23.4900	23.4400	23.4900	+0.815%	40	761	-92.635%
2025-12-15	23.1000	23.3000	23.1000	23.3000	-0.851%	446	753	-92.575%
2025-12-09	23.4000	23.5000	23.4000	23.5000	+0.427%	41	423	-92.638%
2025-12-08	23.4000	23.4000	23.4000	23.4000	+2.317%	18	395	-92.607%
2025-12-05	23.2000	23.2000	22.8200	22.8700	-5.457%	66	377	-92.436%
2025-12-03	24.1000	24.1900	24.0200	24.1900	-22.592%	82	359	-92.848%
2025-11-18	33.6000	33.6000	31.0400	31.2500	+10.424%	15	339	-94.464%
2025-11-14	28.2700	28.3000	28.2700	28.3000	+6.792%	2	328	-93.887%
2025-11-11	26.5000	26.5600	26.5000	26.5000	-14.267%	20	328	-93.472%
2025-11-07	31.0100	31.0100	30.9100	30.9100	+19.482%	2	320	-94.403%
2025-11-05	25.9100	25.9100	25.8700	25.8700	-7.673%	2	320	-93.313%
2025-11-04	28.0200	28.0200	28.0200	28.0200	-1.338%	4	319	-93.826%
2025-10-23	28.5500	28.5900	28.3200	28.4000	-1.389%	6	317	-93.908%
2025-10-20	28.7000	28.9000	28.7000	28.8000	-15.937%	4	317	-93.993%
2025-10-17	35.6300	35.6500	34.1800	34.2600	+13.294%	156	313	-94.950%
2025-10-15	29.7800	30.2400	29.6600	30.2400	-6.753%	22	165	-94.279%
2025-10-10	32.2600	32.4300	32.2600	32.4300	+13.233%	2	166	-94.665%
2025-10-09	28.5400	28.6400	28.5400	28.6400	-0.831%	190	165	-93.959%
2025-10-03	28.8400	28.8800	28.8400	28.8800	+2.776%	2	70	-94.010%
2025-10-01	28.5400	28.5600	28.0700	28.1000	-0.355%	22	70	-93.843%
2025-09-30	28.6400	28.7100	28.0900	28.2000	-3.358%	4	61	-93.865%
2025-09-23	29.1500	29.1800	29.1500	29.1800	+1.144%	2	61	-94.071%
2025-09-22	29.0900	29.1200	28.8500	28.8500	+1.442%	4	60	-94.003%
2025-09-19	28.4400	28.4400	28.4400	28.4400	-1.147%	3	59	-93.917%
2025-09-18	28.7900	28.7900	28.5200	28.7700	-1.270%	8	59	-93.987%
2025-09-17	29.1800	29.1800	29.1400	29.1400	-2.867%	2	55	-94.063%
2025-09-16	30.0000	30.0000	30.0000	30.0000	+1.454%	3	55	-94.233%
2025-09-15	28.8500	29.7600	28.8500	29.5700	+0.203%	14	53	-94.149%
2025-09-11	29.3700	29.6700	29.3700	29.5100	-0.707%	11	49	-94.138%
2025-09-10	29.7200	29.7200	29.7200	29.7200	-3.255%	3	49	-94.179%
2025-09-09	30.6500	30.7200	30.6500	30.7200	-0.357%	6	49	-94.368%
2025-09-04	29.6300	30.8300	29.6300	30.8300	-4.640%	6	49	-94.389%
2025-08-29	32.3300	32.3300	32.3300	32.3300	+3.390%	3	43	-94.649%
2025-08-25	31.2300	31.2700	31.2300	31.2700	-15.941%	2	43	-94.468%
2025-08-05	37.2000	37.2000	37.2000	37.2000	+5.712%	12	43	-95.349%
2025-07-25	35.2000	35.2000	35.1900	35.1900	-7.928%	2	43	-95.084%
2025-07-11	38.2200	38.2200	38.2200	38.2200	-42.091%	1	43	-95.474%
2025-05-09	66.4800	66.4800	65.9000	66.0000	0.000%	6	3	-97.379%

.dark-mode .WLGMyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLGMyY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3700SPX Sep 18 2026 3700.00 Put (SPX260918P03700000)option OPRA

SPX20260918P3700
SPX Sep 18 2026 3700.00 Put (SPX260918P03700000)
option OPRA