Dark

SPX20260918P3800
SPX Sep 18 2026 3800.00 Put (SPX260918P03800000)
option OPRA

EOD

Jul 6, 2026

1.62-19.000%(-0.38)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.6200	1.6200	1.6200	1.6200	-19.000%	60	2,110	0.000%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-4.762%	3	2,105	-19.000%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-30.000%	2	2,105	-22.857%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+7.143%	1	2,103	-46.000%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-7.591%	50	2,103	-42.143%
2026-06-18	3.0300	3.0300	3.0300	3.0300	-13.429%	1	2,067	-46.535%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+13.636%	2	2,067	-53.714%
2026-06-15	3.0800	3.0800	3.0800	3.0800	-44.102%	2	2,067	-47.403%
2026-06-05	4.1900	5.5100	4.1900	5.5100	+45.000%	31	2,067	-70.599%
2026-06-04	4.0000	4.0000	3.8000	3.8000	-5.000%	58	2,067	-57.368%
2026-06-02	4.2000	4.2000	4.0000	4.0000	-3.846%	25	2,067	-59.500%
2026-06-01	4.1100	4.1600	4.1100	4.1600	-5.455%	2	2,082	-61.058%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-12.000%	5	2,081	-63.182%
2026-05-26	4.9000	5.0000	4.9000	5.0000	-7.407%	105	2,076	-67.600%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-12.903%	10	1,992	-70.000%
2026-05-21	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,982	-73.871%
2026-05-20	6.7000	6.7000	6.4000	6.4000	-5.882%	7	1,982	-74.688%
2026-05-19	6.8000	6.8000	6.8000	6.8000	-9.333%	3	2,165	-76.176%
2026-05-15	7.6000	7.6000	7.5000	7.5000	+1.351%	4	2,165	-78.400%
2026-05-13	7.3000	7.4000	7.3000	7.4000	-0.135%	44	2,158	-78.108%
2026-05-11	7.3800	7.4300	7.3800	7.4100	-4.264%	8	2,158	-78.138%
2026-05-07	7.5500	7.8000	7.5000	7.7400	-2.025%	923	2,122	-79.070%
2026-05-06	7.6000	7.9000	7.6000	7.9000	-4.934%	26	1,313	-79.494%
2026-05-05	8.2200	8.3100	8.2200	8.3100	-7.254%	8	1,293	-80.505%
2026-05-04	8.6900	8.9600	8.6800	8.9600	+8.213%	6	1,291	-81.920%
2026-05-01	8.3700	8.4300	8.2700	8.2800	-6.966%	182	1,294	-80.435%
2026-04-30	8.8000	8.9000	8.8000	8.9000	-7.292%	300	1,294	-81.798%
2026-04-29	9.3000	9.8000	9.3000	9.6000	-2.834%	276	1,044	-83.125%
2026-04-28	9.8100	9.8800	9.6400	9.8800	-2.178%	118	1,061	-83.603%
2026-04-24	10.7500	10.7500	10.1000	10.1000	-8.182%	19	1,041	-83.960%
2026-04-23	11.1500	11.1500	11.0000	11.0000	-0.901%	3	1,050	-85.273%
2026-04-20	11.0800	11.1000	11.0800	11.1000	+3.738%	3	1,050	-85.405%
2026-04-17	10.9700	10.9700	10.7000	10.7000	-9.552%	21	1,052	-84.860%
2026-04-16	11.8100	11.8300	11.8100	11.8300	-0.588%	4	1,053	-86.306%
2026-04-15	11.8000	11.9000	11.8000	11.9000	-0.916%	18	1,055	-86.387%
2026-04-14	12.0700	12.1000	11.9800	12.0100	-17.740%	24	1,046	-86.511%
2026-04-10	14.6000	14.6000	14.6000	14.6000	+1.955%	1	1,039	-88.904%
2026-04-09	14.3200	14.3200	14.3200	14.3200	-30.921%	1	1,039	-88.687%
2026-04-07	20.9000	20.9000	20.3700	20.7300	+6.856%	254	1,038	-92.185%
2026-04-06	19.7900	19.8200	19.4000	19.4000	-7.882%	35	946	-91.649%
2026-04-01	21.4000	21.6900	20.5900	21.0600	-11.438%	54	934	-92.308%
2026-03-31	25.4500	25.5400	23.7800	23.7800	-23.042%	130	904	-93.188%
2026-03-30	29.1800	30.9000	28.9500	30.9000	-0.323%	52	1,027	-94.757%
2026-03-27	28.0600	31.0000	28.0500	31.0000	+21.094%	124	1,007	-94.774%
2026-03-26	25.1600	25.6000	25.1600	25.6000	+0.907%	3	899	-93.672%
2026-03-24	25.2000	25.4300	24.8500	25.3700	+4.446%	20	898	-93.615%
2026-03-23	24.6100	24.6100	24.2900	24.2900	-10.699%	6	888	-93.331%
2026-03-20	25.4700	28.0000	25.4700	27.2000	+6.876%	8	887	-94.044%
2026-03-19	25.4000	25.4500	25.4000	25.4500	+6.843%	2	885	-93.635%
2026-03-18	23.8200	23.8200	23.8200	23.8200	+12.253%	2	884	-93.199%
2026-03-17	21.2200	21.3200	21.2200	21.2200	-4.843%	8	923	-92.366%
2026-03-16	23.2500	23.2500	22.2200	22.3000	-16.165%	178	919	-92.735%
2026-03-13	24.6700	26.6000	24.6700	26.6000	+12.284%	6	992	-93.910%
2026-03-10	23.6600	23.6900	23.6600	23.6900	-12.259%	2	990	-93.162%
2026-03-09	27.0000	27.0000	27.0000	27.0000	+5.758%	8	991	-94.000%
2026-03-06	25.5100	25.5300	25.5100	25.5300	+14.177%	2	984	-93.655%
2026-03-05	20.7500	22.3600	20.6200	22.3600	+13.158%	108	985	-92.755%
2026-03-04	20.1700	20.2200	19.7600	19.7600	-15.047%	4	984	-91.802%
2026-03-03	26.6600	26.6600	23.2600	23.2600	+11.292%	62	984	-93.035%
2026-03-02	21.2200	21.2200	19.9600	20.9000	+1.951%	494	987	-92.249%
2026-02-27	20.8000	21.0100	19.6000	20.5000	+5.725%	60	662	-92.098%
2026-02-24	19.3000	19.4300	19.3000	19.3900	-5.507%	101	622	-91.645%
2026-02-23	20.5600	20.5800	20.5100	20.5200	-2.749%	20	581	-92.105%
2026-02-19	21.1000	21.1000	21.1000	21.1000	+11.758%	10	579	-92.322%
2026-02-18	19.0000	19.1700	18.8800	18.8800	-13.869%	8	569	-91.419%
2026-02-17	21.7400	21.9200	21.7000	21.9200	+12.410%	4	565	-92.609%
2026-02-13	19.5000	19.5000	19.5000	19.5000	-2.937%	2	567	-91.692%
2026-02-12	20.1400	20.1400	20.0900	20.0900	+12.172%	4	567	-91.936%
2026-02-09	18.0000	18.0300	17.9100	17.9100	-11.424%	4	567	-90.955%
2026-02-06	20.1800	20.2200	20.1800	20.2200	-9.732%	4	565	-91.988%
2026-02-05	20.5600	22.4000	20.4700	22.4000	+16.062%	6	563	-92.768%
2026-02-04	19.2100	19.3000	19.2000	19.3000	-0.155%	42	560	-91.606%
2026-02-03	18.6100	19.3300	18.5300	19.3300	-0.463%	18	561	-91.619%
2026-01-29	21.2400	21.5300	19.4100	19.4200	+0.726%	78	552	-91.658%
2026-01-28	19.3100	19.3100	19.2800	19.2800	+3.656%	2	531	-91.598%
2026-01-22	18.4800	18.7000	18.4800	18.6000	-1.431%	17	531	-91.290%
2026-01-16	19.0600	19.0700	18.8700	18.8700	-9.713%	118	486	-91.415%
2026-01-14	21.1700	21.1800	20.9000	20.9000	+6.199%	6	486	-92.249%
2026-01-13	18.8100	19.6800	18.5100	19.6800	+7.777%	12	482	-91.768%
2026-01-12	18.2300	18.2600	18.2300	18.2600	+0.220%	2	478	-91.128%
2026-01-09	18.2500	18.2500	18.2200	18.2200	-6.708%	2	477	-91.109%
2026-01-07	19.0600	19.5300	19.0600	19.5300	+2.198%	6	476	-91.705%
2026-01-06	19.3300	19.3800	19.1000	19.1100	-7.233%	10	474	-91.523%
2026-01-02	20.6000	20.6000	20.6000	20.6000	+1.229%	18	467	-92.136%
2025-12-31	20.3700	20.4400	20.3500	20.3500	+3.142%	12	447	-92.039%
2025-12-30	19.7300	19.8000	19.6800	19.7300	-4.316%	122	447	-91.789%
2025-12-24	20.5300	20.6200	20.5300	20.6200	+0.097%	6	420	-92.144%
2025-12-23	20.6000	20.6300	20.4500	20.6000	-0.290%	194	420	-92.136%
2025-12-22	20.6000	20.8200	20.5700	20.6600	-6.134%	6	401	-92.159%
2025-12-19	22.0100	22.0100	22.0100	22.0100	-6.777%	2	403	-92.640%
2025-12-18	23.6200	23.6200	23.6100	23.6100	-6.086%	4	404	-93.139%
2025-12-17	25.0000	25.3400	25.0000	25.1400	-0.632%	16	402	-93.556%
2025-12-16	25.2000	25.3000	25.2000	25.3000	+2.016%	31	390	-93.597%
2025-12-15	24.8000	24.8000	24.8000	24.8000	+1.224%	10	383	-93.468%
2025-12-12	24.0700	24.5000	24.0400	24.5000	-4.521%	24	373	-93.388%
2025-12-09	25.0700	25.6600	25.0400	25.6600	+0.627%	44	352	-93.687%
2025-12-08	25.4300	25.5000	25.4300	25.5000	+4.082%	2	310	-93.647%
2025-12-05	24.8000	24.8000	24.5000	24.5000	-5.186%	163	360	-93.388%
2025-12-03	25.8100	25.8500	25.8100	25.8400	-1.749%	12	312	-93.731%
2025-12-02	26.3000	26.3000	26.3000	26.3000	-34.739%	10	308	-93.840%
2025-11-21	39.6000	41.4000	39.4000	40.3000	+25.702%	64	305	-95.980%
2025-11-17	32.0700	32.0700	32.0600	32.0600	+5.774%	2	236	-94.947%
2025-11-14	32.9000	32.9500	30.3100	30.3100	+5.170%	5	236	-94.655%
2025-11-13	28.8200	28.8200	28.8200	28.8200	+1.586%	2	236	-94.379%
2025-11-12	28.2200	28.3700	28.1900	28.3700	-0.769%	4	236	-94.290%
2025-11-11	28.5700	28.5900	28.5700	28.5900	-12.862%	2	237	-94.334%
2025-11-07	32.6100	32.8100	32.6100	32.8100	+5.295%	94	237	-95.062%
2025-11-04	30.3200	31.1600	30.3200	31.1600	+12.939%	4	196	-94.801%
2025-10-28	27.5000	27.5900	27.4000	27.5900	+0.878%	91	194	-94.128%
2025-10-27	27.2800	27.3500	27.2800	27.3500	-8.221%	48	123	-94.077%
2025-10-23	29.8000	29.8000	29.8000	29.8000	-14.881%	2	123	-94.564%
2025-10-17	35.0200	35.0200	35.0100	35.0100	-10.208%	4	123	-95.373%
2025-10-16	37.0300	39.5400	37.0300	38.9900	+17.122%	6	121	-95.845%
2025-10-14	33.2900	33.2900	33.2900	33.2900	+1.185%	2	121	-95.134%
2025-10-13	32.8100	32.9100	32.8100	32.9000	+2.877%	4	121	-95.076%
2025-10-10	32.8400	32.8400	31.9800	31.9800	+2.010%	2	121	-94.934%
2025-10-08	31.2800	31.3500	31.2800	31.3500	+0.934%	2	121	-94.833%
2025-10-03	30.9500	31.0600	30.9500	31.0600	+1.305%	2	120	-94.784%
2025-10-01	30.5700	30.6600	30.4900	30.6600	+0.459%	6	119	-94.716%
2025-09-30	30.4800	30.5200	30.4800	30.5200	-4.655%	2	116	-94.692%
2025-09-25	32.1900	32.1900	32.0100	32.0100	-1.508%	2	115	-94.939%
2025-09-24	32.5000	32.5000	32.5000	32.5000	+3.503%	2	113	-95.015%
2025-09-23	31.4000	31.4000	31.4000	31.4000	+1.192%	100	112	-94.841%
2025-09-22	30.9500	31.0300	30.9500	31.0300	+2.140%	4	12	-94.779%
2025-09-18	30.4200	30.4200	30.3800	30.3800	-3.556%	2	10	-94.668%
2025-09-17	31.5000	31.5000	31.5000	31.5000	+0.511%	1	8	-94.857%
2025-09-15	31.3400	31.3400	31.3400	31.3400	-0.917%	4	7	-94.831%
2025-09-12	31.6000	31.6700	31.5900	31.6300	-0.189%	4	6	-94.878%
2025-09-11	31.6500	31.6900	31.6500	31.6900	-2.762%	2	4	-94.888%
2025-09-09	32.5900	32.5900	32.5900	32.5900	-10.097%	2	4	-95.029%
2025-08-14	36.1600	36.3200	36.0700	36.2500	-2.027%	4	4	-95.531%
2025-08-11	37.0000	37.0000	37.0000	37.0000	-1.857%	1	3	-95.622%
2025-08-07	37.7000	37.7000	37.7000	37.7000	-0.633%	1	3	-95.703%
2025-07-25	37.8900	37.9400	37.8900	37.9400	-5.150%	2	2	-95.730%
2025-07-10	40.0000	40.0000	40.0000	40.0000	-1.816%	2	2	-95.950%
2025-07-09	40.7400	40.7400	40.7400	40.7400	-43.807%	2	2	-96.024%
2025-05-09	72.4000	72.5000	72.4000	72.5000	0.000%	4	2	-97.766%

.dark-mode .mf8X3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mf8X3n{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3800SPX Sep 18 2026 3800.00 Put (SPX260918P03800000)option OPRA

SPX20260918P3800
SPX Sep 18 2026 3800.00 Put (SPX260918P03800000)
option OPRA