Dark

SPX20260918P3750
SPX Sep 18 2026 3750.00 Put (SPX260918P03750000)
option OPRA

EOD

Jul 7, 2026

1.35-41.304%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.3500	1.3500	1.3500	1.3500	-41.304%	1	1,077	0.000%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-25.806%	3	1,077	-41.304%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-22.500%	2	1,074	-56.452%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-12.854%	1	1,074	-66.250%
2026-06-09	4.6300	4.6300	4.5900	4.5900	-6.327%	4	1,074	-70.588%
2026-06-05	3.5800	4.9000	3.5800	4.9000	+42.857%	40	1,074	-72.449%
2026-06-04	3.4300	3.4300	3.4300	3.4300	-41.864%	2	1,044	-60.641%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-9.231%	20	1,043	-77.119%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-8.451%	6	1,043	-79.231%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-1.389%	5	1,065	-80.986%
2026-05-12	7.2000	7.2000	7.2000	7.2000	+1.408%	10	1,065	-81.250%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-4.054%	8	1,065	-80.986%
2026-05-07	7.4000	7.4000	7.4000	7.4000	-1.333%	2	1,047	-81.757%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-5.063%	23	1,045	-82.000%
2026-05-05	7.9500	7.9500	7.9000	7.9000	-7.059%	2	1,040	-82.911%
2026-05-04	8.9600	8.9600	8.5000	8.5000	+1.190%	24	1,057	-84.118%
2026-05-01	8.0800	8.4000	8.0600	8.4000	-0.474%	9	1,042	-83.929%
2026-04-30	8.4400	8.4400	8.4400	8.4400	-9.636%	150	1,042	-84.005%
2026-04-29	8.8000	9.3400	8.8000	9.3400	+0.538%	9	1,042	-85.546%
2026-04-28	9.3800	9.3800	9.2900	9.2900	+0.759%	8	1,034	-85.468%
2026-04-27	9.1800	9.2200	9.1800	9.2200	-5.242%	4	1,040	-85.358%
2026-04-24	10.2800	10.2800	9.7300	9.7300	-8.208%	49	1,041	-86.125%
2026-04-23	10.6000	10.6000	10.6000	10.6000	+3.013%	1	1,041	-87.264%
2026-04-22	10.2900	10.2900	10.2900	10.2900	-6.793%	2	1,040	-86.880%
2026-04-21	11.0500	11.0500	11.0400	11.0400	+7.184%	4	1,039	-87.772%
2026-04-17	10.2000	10.3000	10.2000	10.3000	-10.044%	18	1,037	-86.893%
2026-04-15	11.4800	11.4900	11.4500	11.4500	-38.142%	20	1,047	-88.210%
2026-04-06	18.4600	18.5100	18.4600	18.5100	-9.265%	2	1,049	-92.707%
2026-04-01	20.4000	21.0400	20.3500	20.4000	-9.091%	41	1,048	-93.382%
2026-03-31	26.0900	26.1300	22.3600	22.4400	-23.932%	132	1,017	-93.984%
2026-03-30	28.1200	29.5000	28.0100	29.5000	-1.338%	48	1,112	-95.424%
2026-03-27	27.7300	29.9000	27.7300	29.9000	+15.000%	53	1,072	-95.485%
2026-03-26	24.1300	26.0000	24.1200	26.0000	+14.286%	6	1,059	-94.808%
2026-03-25	22.7600	23.3000	22.7500	22.7500	-5.758%	21	1,058	-94.066%
2026-03-24	24.8000	24.8000	24.0300	24.1400	-6.795%	6	1,055	-94.408%
2026-03-20	23.8200	27.2000	23.8200	25.9000	+7.513%	22	1,055	-94.788%
2026-03-19	24.9100	25.2000	24.0600	24.0900	+9.900%	11	1,042	-94.396%
2026-03-16	21.9000	21.9400	21.9000	21.9200	-14.708%	16	1,035	-93.841%
2026-03-13	25.5800	25.7000	24.8600	25.7000	+15.247%	13	1,027	-94.747%
2026-03-10	22.4700	22.4700	20.8100	22.3000	-22.028%	9	1,021	-93.946%
2026-03-09	28.6000	28.6000	28.6000	28.6000	+13.043%	1	1,016	-95.280%
2026-03-06	23.9500	25.3000	23.9200	25.3000	+28.819%	437	1,015	-94.664%
2026-03-02	20.3600	20.5200	19.0100	19.6400	-0.808%	16	692	-93.126%
2026-02-27	19.8000	19.8000	19.7000	19.8000	+6.052%	24	690	-93.182%
2026-02-26	18.3400	19.1000	18.3200	18.6700	+4.243%	16	694	-92.769%
2026-02-25	17.9100	17.9100	17.9100	17.9100	-4.225%	2	685	-92.462%
2026-02-24	19.0400	19.0400	18.7000	18.7000	-6.030%	4	685	-92.781%
2026-02-23	20.0400	20.2000	19.9000	19.9000	+5.851%	16	685	-93.216%
2026-02-20	18.7700	18.8000	18.7700	18.8000	-6.000%	4	674	-92.819%
2026-02-19	19.9000	20.1500	19.8700	20.0000	+8.108%	5	674	-93.250%
2026-02-18	18.5000	18.5000	18.5000	18.5000	-6.988%	8	674	-92.703%
2026-02-17	20.4200	20.5400	19.8900	19.8900	+5.798%	6	667	-93.213%
2026-02-13	20.7000	20.7000	18.8000	18.8000	+5.737%	11	655	-92.819%
2026-02-11	17.8300	17.8300	17.7500	17.7800	-4.920%	6	655	-92.407%
2026-02-06	18.6600	18.7000	18.6600	18.7000	+3.315%	2	658	-92.781%
2026-02-03	17.5500	18.1000	17.5500	18.1000	+0.780%	92	657	-92.541%
2026-01-27	17.9600	17.9600	17.9600	17.9600	+0.223%	4	651	-92.483%
2026-01-26	17.9200	17.9200	17.9200	17.9200	+1.587%	2	651	-92.467%
2026-01-23	17.7900	17.7900	17.6400	17.6400	-0.955%	2	650	-92.347%
2026-01-22	17.8100	17.8100	17.8100	17.8100	+3.667%	2	650	-92.420%
2026-01-09	17.9000	17.9000	17.1800	17.1800	-7.385%	17	649	-92.142%
2026-01-08	18.8000	18.8000	18.5500	18.5500	-0.322%	16	648	-92.722%
2026-01-07	18.6100	18.6100	18.6100	18.6100	-0.054%	2	649	-92.746%
2026-01-06	18.6200	18.6200	18.6200	18.6200	-5.000%	4	649	-92.750%
2025-12-31	19.7300	19.7300	19.5400	19.6000	-1.754%	24	645	-93.112%
2025-12-29	19.9500	19.9500	19.9500	19.9500	+0.251%	12	645	-93.233%
2025-12-24	19.8000	19.9000	19.8000	19.9000	-0.946%	45	645	-93.216%
2025-12-23	19.6000	20.1000	19.6000	20.0900	-4.333%	138	645	-93.280%
2025-12-19	21.0000	21.0000	21.0000	21.0000	-8.016%	57	588	-93.571%
2025-12-18	22.8600	22.8600	22.8300	22.8300	-6.816%	2	588	-94.087%
2025-12-16	24.2000	24.5000	24.2000	24.5000	+4.835%	30	589	-94.490%
2025-12-12	22.9500	23.3900	22.8800	23.3700	-4.807%	6	601	-94.223%
2025-12-10	24.5500	24.5500	24.5500	24.5500	+0.204%	2	602	-94.501%
2025-12-09	24.1500	24.5000	24.1500	24.5000	-0.609%	91	602	-94.490%
2025-12-08	24.5600	24.7000	24.5600	24.6500	+4.140%	8	563	-94.523%
2025-12-05	24.2000	24.2000	23.6500	23.6700	-5.016%	236	562	-94.297%
2025-12-03	24.9100	24.9400	24.9100	24.9200	-4.154%	8	560	-94.583%
2025-11-28	26.0000	26.0000	26.0000	26.0000	-20.514%	1	560	-94.808%
2025-11-18	35.1800	35.1800	32.4500	32.7100	+9.913%	4	559	-95.873%
2025-11-17	29.4700	29.7600	29.4700	29.7600	+1.813%	6	559	-95.464%
2025-11-14	29.3700	29.3700	29.1900	29.2300	-4.101%	6	560	-95.381%
2025-11-13	28.1200	30.4800	28.1200	30.4800	+10.635%	6	563	-95.571%
2025-11-11	27.6100	27.6300	27.4900	27.5500	+1.886%	112	565	-95.100%
2025-11-05	27.1100	27.1100	27.0400	27.0400	-7.397%	6	596	-95.007%
2025-11-04	29.1700	29.2000	29.1700	29.2000	+10.397%	2	593	-95.377%
2025-10-29	26.6200	26.6200	26.4300	26.4500	-1.158%	14	593	-94.896%
2025-10-28	26.3000	26.8000	26.3000	26.7600	+1.749%	78	597	-94.955%
2025-10-27	26.1000	26.4100	26.1000	26.3000	-21.982%	236	492	-94.867%
2025-10-17	33.6500	33.7400	33.6300	33.7100	-10.678%	268	492	-95.995%
2025-10-16	32.9800	37.8400	32.9800	37.7400	+29.468%	6	408	-96.423%
2025-10-01	29.5900	29.6200	29.1500	29.1500	-2.963%	14	110	-95.369%
2025-09-23	30.0400	30.0400	30.0400	30.0400	-0.266%	2	119	-95.506%
2025-09-22	30.1900	30.2600	29.8800	30.1200	+1.142%	10	118	-95.518%
2025-09-18	29.4500	30.3200	29.4500	29.7800	-2.007%	10	118	-95.467%
2025-09-15	29.9300	30.3900	29.8600	30.3900	-0.686%	6	118	-95.558%
2025-09-12	30.6000	30.6000	30.6000	30.6000	+0.658%	20	116	-95.588%
2025-09-11	30.3600	30.4000	30.3600	30.4000	-4.101%	40	96	-95.559%
2025-09-09	31.7000	31.7000	31.7000	31.7000	-2.130%	10	87	-95.741%
2025-08-25	32.3900	32.3900	32.3900	32.3900	-11.382%	2	77	-95.832%
2025-07-25	36.5600	36.5600	36.5500	36.5500	-6.041%	8	77	-96.306%
2025-07-09	38.9000	38.9000	38.9000	38.9000	-43.786%	2	77	-96.530%
2025-05-09	69.0000	69.2000	69.0000	69.2000	0.000%	4	2	-98.049%

.dark-mode .rfm3br{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfm3br{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3750SPX Sep 18 2026 3750.00 Put (SPX260918P03750000)option OPRA

SPX20260918P3750
SPX Sep 18 2026 3750.00 Put (SPX260918P03750000)
option OPRA