Dark

SPX20260918P3850
SPX Sep 18 2026 3850.00 Put (SPX260918P03850000)
option OPRA

EOD

Jun 30, 2026

2.20-12.000%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.2000	2.2000	2.2000	2.2000	-12.000%	1	881	0.000%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-19.355%	2	882	-12.000%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-0.641%	1	880	-29.032%
2026-06-24	3.1200	3.1200	3.1200	3.1200	+5.763%	2	880	-29.487%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-4.839%	1	878	-25.424%
2026-06-18	3.2000	3.2000	3.1000	3.1000	+3.333%	11	761	-29.032%
2026-06-15	3.1000	3.1000	3.0000	3.0000	-35.484%	111	761	-26.667%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+8.140%	2	761	-52.688%
2026-06-01	4.3800	4.3800	4.3000	4.3000	-35.821%	4	761	-48.837%
2026-05-20	7.0000	7.0000	6.7000	6.7000	-4.286%	13	761	-67.164%
2026-05-19	7.2000	7.2000	7.0000	7.0000	-10.256%	12	766	-68.571%
2026-05-15	7.8000	7.8000	7.8000	7.8000	-2.500%	3	766	-71.795%
2026-05-07	7.9000	8.0000	7.8600	8.0000	-2.439%	8	755	-72.500%
2026-05-06	8.1000	8.2000	8.1000	8.2000	-11.828%	24	755	-73.171%
2026-04-30	9.3000	9.3000	9.3000	9.3000	-6.250%	250	748	-76.344%
2026-04-29	9.5000	10.0000	9.5000	9.9200	-2.745%	14	498	-77.823%
2026-04-28	10.2200	10.2400	10.1000	10.2000	-13.559%	12	498	-78.431%
2026-04-21	11.9600	12.4200	11.8000	11.8000	+6.306%	7	498	-81.356%
2026-04-17	11.2000	11.2000	11.1000	11.1000	-12.873%	10	498	-80.180%
2026-04-16	12.7400	12.7400	12.7400	12.7400	+3.577%	2	495	-82.732%
2026-04-15	12.3400	12.3700	12.3000	12.3000	-2.613%	38	495	-82.114%
2026-04-14	12.4000	12.6400	12.4000	12.6300	-15.007%	8	476	-82.581%
2026-04-13	14.7500	14.8600	14.7500	14.8600	+3.266%	2	473	-85.195%
2026-04-10	14.3900	14.3900	14.3900	14.3900	-2.836%	1	472	-84.712%
2026-04-09	14.8100	14.8100	14.8100	14.8100	-10.783%	2	472	-85.145%
2026-04-08	16.8100	16.8100	16.3600	16.6000	-17.083%	9	472	-86.747%
2026-04-06	20.1300	20.1600	20.0200	20.0200	-7.315%	6	467	-89.011%
2026-04-01	22.1600	22.1700	21.6000	21.6000	-11.475%	22	480	-89.815%
2026-03-31	26.8800	26.8800	24.4000	24.4000	-19.842%	31	464	-90.984%
2026-03-30	30.0700	30.4400	30.0700	30.4400	-1.648%	12	447	-92.773%
2026-03-27	30.8600	30.9500	30.8600	30.9500	+18.175%	2	450	-92.892%
2026-03-26	26.1800	26.1900	26.1800	26.1900	+4.760%	4	467	-91.600%
2026-03-25	24.4700	25.0000	24.4400	25.0000	-5.411%	5	469	-91.200%
2026-03-24	26.3000	26.7000	25.3400	26.4300	+3.647%	37	469	-91.676%
2026-03-23	23.3400	25.5000	23.2000	25.5000	-11.765%	8	458	-91.373%
2026-03-20	29.3000	29.3000	28.9000	28.9000	+11.842%	6	458	-92.388%
2026-03-19	28.5000	28.5000	25.7400	25.8400	-2.010%	6	463	-91.486%
2026-03-18	26.3500	26.3700	26.3500	26.3700	-4.109%	4	467	-91.657%
2026-03-13	25.8200	27.5000	25.7700	27.5000	+3.813%	29	467	-92.000%
2026-03-12	26.5400	26.5400	26.4900	26.4900	+16.184%	4	473	-91.695%
2026-03-10	25.0900	25.1100	22.2800	22.8000	-4.242%	44	473	-90.351%
2026-03-05	22.6900	23.8300	22.4400	23.8100	+9.421%	4	472	-90.760%
2026-03-04	21.7700	21.7700	21.7600	21.7600	-18.836%	4	472	-89.890%
2026-03-03	26.2800	27.5500	26.2800	26.8100	+23.208%	28	470	-91.794%
2026-03-02	20.6000	21.8000	20.6000	21.7600	+3.767%	6	472	-89.890%
2026-02-27	21.0000	21.3000	20.8000	20.9700	+2.193%	18	469	-89.509%
2026-02-26	20.4600	20.5200	20.4600	20.5200	+6.376%	2	476	-89.279%
2026-02-25	19.3300	19.3300	19.2900	19.2900	-9.860%	4	473	-88.595%
2026-02-23	21.2800	21.4000	21.2700	21.4000	+5.367%	70	473	-89.720%
2026-02-20	20.3100	20.3100	20.3100	20.3100	-6.276%	2	438	-89.168%
2026-02-19	21.6800	21.6800	21.6700	21.6700	+1.642%	4	438	-89.848%
2026-02-17	22.0500	22.8500	21.3200	21.3200	+9.333%	92	440	-89.681%
2026-02-12	18.8000	19.5000	18.8000	19.5000	+4.222%	123	438	-88.718%
2026-02-09	18.6600	18.7100	18.6200	18.7100	-4.541%	4	438	-88.242%
2026-02-06	20.8400	20.8400	19.6000	19.6000	-1.010%	22	438	-88.776%
2026-02-03	19.8000	19.8000	19.8000	19.8000	-4.990%	10	428	-88.889%
2026-01-30	20.2700	20.9800	20.2700	20.8400	-2.708%	6	419	-89.443%
2026-01-29	21.3600	21.4200	21.3600	21.4200	+11.504%	2	419	-89.729%
2026-01-27	19.1800	19.2100	19.1800	19.2100	-0.466%	4	420	-88.548%
2026-01-12	19.3000	19.3000	19.3000	19.3000	+3.209%	113	419	-88.601%
2026-01-09	18.7000	18.7000	18.7000	18.7000	-5.841%	4	339	-88.235%
2026-01-07	19.8600	19.8600	19.8600	19.8600	-1.243%	2	339	-88.922%
2026-01-06	20.1700	20.1700	20.1100	20.1100	+0.550%	2	339	-89.060%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-4.807%	18	338	-89.000%
2025-12-31	21.0100	21.0100	21.0100	21.0100	-3.180%	2	338	-89.529%
2025-12-29	21.7000	21.7000	21.7000	21.7000	+2.600%	18	338	-89.862%
2025-12-23	21.4500	21.4500	21.1500	21.1500	-19.306%	83	320	-89.598%
2025-12-17	26.1700	26.2100	26.1700	26.2100	+0.614%	2	239	-91.606%
2025-12-16	26.0700	26.0700	26.0500	26.0500	+0.077%	2	240	-91.555%
2025-12-15	25.6000	26.0300	25.6000	26.0300	+6.288%	11	240	-91.548%
2025-12-11	24.4700	24.4900	24.4700	24.4900	-7.550%	2	231	-91.017%
2025-12-09	26.2000	26.4900	26.2000	26.4900	+0.189%	37	231	-91.695%
2025-12-08	26.3700	26.4400	26.3700	26.4400	-2.651%	2	229	-91.679%
2025-12-02	27.1900	27.1900	27.1600	27.1600	-15.887%	2	229	-91.900%
2025-11-14	36.1000	36.1000	32.1700	32.2900	+3.196%	8	229	-93.187%
2025-11-13	29.9000	31.2900	29.9000	31.2900	+5.176%	186	227	-92.969%
2025-11-12	29.6500	29.7500	29.6500	29.7500	-7.176%	2	135	-92.605%
2025-11-07	33.2600	33.4000	32.0500	32.0500	+1.746%	22	135	-93.136%
2025-11-06	30.4100	31.6000	30.4100	31.5000	-2.356%	10	129	-93.016%
2025-11-04	32.2800	32.2800	32.2600	32.2600	+7.533%	2	125	-93.180%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-0.563%	2	125	-92.667%
2025-10-31	30.1300	30.1700	30.1300	30.1700	+4.648%	4	125	-92.708%
2025-10-29	28.8500	28.8500	28.8300	28.8300	+0.035%	6	125	-92.369%
2025-10-28	28.3700	28.8200	28.1700	28.8200	+2.929%	112	125	-92.366%
2025-10-27	28.0000	28.0000	28.0000	28.0000	-31.136%	1	74	-92.143%
2025-10-16	40.5100	40.6600	40.5100	40.6600	+14.406%	2	74	-94.589%
2025-10-15	35.5100	35.5400	35.5100	35.5400	-4.591%	2	73	-93.810%
2025-10-10	37.2800	37.2800	37.2500	37.2500	+16.552%	2	73	-94.094%
2025-10-08	32.5400	32.6100	31.9600	31.9600	-0.312%	114	72	-93.116%
2025-10-01	31.9900	32.0600	31.9900	32.0600	-6.449%	2	43	-93.138%
2025-09-25	34.7200	34.7200	34.2700	34.2700	+7.127%	20	43	-93.580%
2025-09-22	32.2000	32.3100	31.9500	31.9900	+0.157%	4	38	-93.123%
2025-09-19	31.9000	31.9400	31.9000	31.9400	-2.592%	2	38	-93.112%
2025-09-11	32.7500	32.7900	32.7500	32.7900	-3.331%	2	39	-93.291%
2025-09-09	33.8800	33.9200	33.8800	33.9200	-4.986%	4	40	-93.514%
2025-08-29	35.7000	35.7000	35.7000	35.7000	+2.852%	1	42	-93.838%
2025-08-28	34.7100	34.7100	34.7100	34.7100	-12.060%	2	42	-93.662%
2025-08-08	39.5000	39.5000	39.4700	39.4700	+5.253%	2	41	-94.426%
2025-07-29	37.5000	37.5000	37.5000	37.5000	-5.063%	1	41	-94.133%
2025-07-25	39.5000	39.5000	39.5000	39.5000	-10.248%	2	40	-94.430%
2025-07-14	44.0100	44.0100	44.0100	44.0100	+3.553%	2	39	-95.001%
2025-07-09	42.5300	42.5300	42.5000	42.5000	-8.563%	2	38	-94.824%
2025-07-01	46.4500	46.4800	46.4500	46.4800	-22.222%	2	37	-95.267%
2025-05-27	59.8900	59.9200	59.7500	59.7600	0.000%	72	36	-96.319%

.dark-mode .qPvmZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPvmZQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3850SPX Sep 18 2026 3850.00 Put (SPX260918P03850000)option OPRA

SPX20260918P3850
SPX Sep 18 2026 3850.00 Put (SPX260918P03850000)
option OPRA