Dark

SPX20260918P3900
SPX Sep 18 2026 3900.00 Put (SPX260918P03900000)
option OPRA

EOD

Jul 2, 2026

2.15-8.511%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.0000	2.1500	2.0000	2.1500	-8.511%	6	1,152	0.000%
2026-07-01	2.3500	2.3500	2.3500	2.3500	-9.615%	1	1,152	-8.511%
2026-06-29	2.8000	2.8000	2.6000	2.6000	-29.155%	2	1,152	-17.308%
2026-06-26	3.6700	3.6700	3.6700	3.6700	-0.272%	5	1,152	-41.417%
2026-06-23	3.6500	3.6800	3.6500	3.6800	+11.515%	4	1,147	-41.576%
2026-06-18	3.4000	3.4000	3.3000	3.3000	+6.452%	2	1,142	-34.848%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-40.840%	4	1,142	-30.645%
2026-06-11	5.2400	5.2400	5.2400	5.2400	-9.655%	27	1,142	-58.969%
2026-06-05	5.8000	5.8000	5.7000	5.8000	+34.884%	154	1,172	-62.931%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-6.725%	50	1,298	-50.000%
2026-06-03	4.5800	4.6100	4.5800	4.6100	+4.773%	2	1,336	-53.362%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-19.561%	22	1,335	-51.136%
2026-05-27	5.4200	5.4700	5.4200	5.4700	-10.328%	4	1,335	-60.695%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-1.135%	20	1,337	-64.754%
2026-05-21	6.1700	6.1700	6.1700	6.1700	-10.580%	2	1,357	-65.154%
2026-05-20	7.0000	7.0000	6.7400	6.9000	-13.750%	24	1,357	-68.841%
2026-05-15	8.1000	8.1000	8.0000	8.0000	+2.564%	6	1,364	-73.125%
2026-05-13	7.9000	8.0000	7.8000	7.8000	-7.143%	63	1,361	-72.436%
2026-05-11	8.1300	8.4000	8.1100	8.4000	+3.704%	27	1,361	-74.405%
2026-05-08	7.8900	8.1000	7.8900	8.1000	-4.706%	5	1,356	-73.457%
2026-05-07	8.1400	8.5000	8.1400	8.5000	0.000%	380	1,356	-74.706%
2026-05-06	8.3100	8.5000	8.2600	8.5000	-5.345%	30	1,175	-74.706%
2026-05-05	8.9700	8.9900	8.9700	8.9800	-6.750%	8	1,169	-76.058%
2026-05-04	9.6300	9.6300	9.6300	9.6300	+4.334%	2	1,173	-77.674%
2026-05-01	9.2300	9.2300	9.2300	9.2300	-3.249%	4	1,178	-76.706%
2026-04-30	9.5400	9.5400	9.5400	9.5400	-7.826%	1	1,178	-77.463%
2026-04-29	10.3300	10.3500	10.3300	10.3500	-3.721%	4	1,178	-79.227%
2026-04-28	10.6100	10.7500	10.5600	10.7500	-6.926%	16	1,178	-80.000%
2026-04-24	11.5400	11.5500	11.5400	11.5500	-10.465%	8	1,186	-81.385%
2026-04-21	11.8600	12.9000	11.8500	12.9000	+9.229%	4	1,184	-83.333%
2026-04-17	11.6000	11.8400	11.6000	11.8100	-8.093%	31	1,184	-81.795%
2026-04-15	12.9700	12.9700	12.8000	12.8500	-2.652%	10	1,185	-83.268%
2026-04-14	12.9100	13.2000	12.9100	13.2000	-5.714%	3	1,183	-83.712%
2026-04-13	15.1900	15.1900	14.0000	14.0000	-6.729%	9	1,182	-84.643%
2026-04-10	15.0100	15.0500	14.8700	15.0100	-9.958%	44	1,181	-85.676%
2026-04-09	16.6600	16.6700	16.6600	16.6700	-1.941%	2	1,161	-87.103%
2026-04-08	17.6300	17.6500	16.7900	17.0000	-19.202%	10	1,160	-87.353%
2026-04-06	21.4500	21.4500	21.0400	21.0400	-16.706%	4	1,162	-89.781%
2026-04-02	25.4200	25.5900	25.2600	25.2600	+13.989%	4	1,162	-91.489%
2026-04-01	22.8500	22.8500	22.1600	22.1600	-32.869%	8	1,162	-90.298%
2026-03-30	31.6900	33.0100	30.7700	33.0100	+1.196%	14	1,172	-93.487%
2026-03-27	32.7300	32.7300	32.6200	32.6200	+12.677%	4	1,178	-93.409%
2026-03-26	27.1700	29.2200	27.1700	28.9500	+9.825%	12	1,182	-92.573%
2026-03-24	27.3000	27.3000	26.2300	26.3600	+0.726%	23	1,183	-91.844%
2026-03-23	26.1700	26.1700	26.1700	26.1700	-12.063%	2	1,190	-91.784%
2026-03-20	27.9800	29.7600	27.9800	29.7600	+6.667%	10	1,190	-92.776%
2026-03-19	27.8000	27.9000	27.8000	27.9000	+10.233%	16	1,181	-92.294%
2026-03-18	24.1200	25.3100	24.1200	25.3100	+10.091%	33	1,179	-91.505%
2026-03-17	22.9400	22.9900	22.9400	22.9900	-6.087%	2	1,152	-90.648%
2026-03-16	24.2400	24.4800	24.2400	24.4800	-13.924%	42	1,153	-91.217%
2026-03-13	28.8300	28.8300	27.9200	28.4400	+4.983%	60	1,152	-92.440%
2026-03-12	27.2700	28.0000	27.0500	27.0900	+6.654%	16	1,169	-92.063%
2026-03-10	25.5800	25.6200	23.5200	25.4000	-5.224%	8	1,168	-91.535%
2026-03-09	30.1500	30.1800	26.7000	26.8000	+1.247%	7	1,166	-91.978%
2026-03-06	26.4600	26.4700	26.4600	26.4700	+12.830%	4	1,162	-91.878%
2026-03-05	23.4600	23.4600	23.4600	23.4600	+10.296%	12	1,160	-90.835%
2026-03-04	21.2200	21.2700	21.2200	21.2700	-23.873%	2	1,172	-89.892%
2026-03-03	27.1300	28.5000	27.1300	27.9400	+24.399%	6	1,172	-92.305%
2026-03-02	23.0100	23.0100	21.4700	22.4600	+2.277%	14	1,174	-90.427%
2026-02-27	21.6600	22.1000	21.6500	21.9600	+8.929%	27	1,176	-90.209%
2026-02-25	20.1600	20.3000	20.1600	20.1600	-4.000%	152	1,104	-89.335%
2026-02-24	21.0000	21.0000	21.0000	21.0000	-5.235%	10	1,104	-89.762%
2026-02-23	22.1900	22.1900	22.1600	22.1600	-0.180%	8	1,094	-90.298%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+4.717%	1	1,094	-90.315%
2026-02-18	20.5000	21.2700	20.5000	21.2000	+1.338%	3	1,094	-89.858%
2026-02-17	23.8100	23.9200	20.9200	20.9200	-0.143%	6	1,093	-89.723%
2026-02-13	20.9500	20.9500	20.9500	20.9500	-5.289%	40	1,053	-89.737%
2026-02-12	21.7400	22.1200	21.7400	22.1200	+13.088%	17	1,053	-90.280%
2026-02-10	19.3000	19.5600	19.2200	19.5600	+3.165%	16	1,038	-89.008%
2026-02-09	19.3100	19.3100	18.9600	18.9600	-6.601%	4	1,027	-88.660%
2026-02-06	21.5700	21.5700	20.3000	20.3000	-8.269%	12	1,025	-89.409%
2026-02-05	22.3200	22.3500	22.1300	22.1300	+6.292%	6	1,015	-90.285%
2026-02-04	20.7900	20.8600	20.7400	20.8200	+1.068%	6	1,015	-89.673%
2026-02-03	19.6000	20.6000	19.6000	20.6000	+5.102%	30	1,012	-89.563%
2026-02-02	19.4000	19.6000	19.4000	19.6000	-2.049%	20	982	-89.031%
2026-01-28	20.9000	20.9400	20.0100	20.0100	-0.299%	112	962	-89.255%
2026-01-27	20.1000	20.3500	20.0700	20.0700	+0.905%	16	906	-89.287%
2026-01-26	19.9200	19.9200	19.8900	19.8900	-0.500%	4	898	-89.191%
2026-01-22	20.2800	20.3100	19.9800	19.9900	-17.906%	16	898	-89.245%
2026-01-20	24.5400	24.5400	24.3500	24.3500	+17.633%	6	896	-91.170%
2026-01-16	20.7100	20.7500	20.7000	20.7000	-8.000%	115	787	-89.614%
2026-01-14	22.5000	22.5000	22.5000	22.5000	+6.433%	2	787	-90.444%
2026-01-13	20.3100	21.1400	19.9700	21.1400	+7.255%	10	785	-89.830%
2026-01-12	19.6800	19.7100	19.6800	19.7100	-3.240%	4	780	-89.092%
2026-01-09	20.3700	20.3700	20.3700	20.3700	-3.915%	4	778	-89.445%
2026-01-08	21.2000	21.2000	21.2000	21.2000	+3.213%	71	776	-89.858%
2026-01-07	20.7100	20.7100	20.4200	20.5400	+0.588%	272	705	-89.533%
2026-01-06	20.6800	21.1300	20.4100	20.4200	-7.182%	244	569	-89.471%
2025-12-31	21.9600	22.0000	21.9600	22.0000	-1.917%	20	442	-90.227%
2025-12-29	22.4200	22.4300	22.4200	22.4300	+0.583%	4	444	-90.415%
2025-12-24	22.2000	22.4000	22.2000	22.3000	+0.951%	351	150	-90.359%
2025-12-23	22.0400	22.3900	21.9000	22.0900	-1.296%	22	150	-90.267%
2025-12-22	22.4800	22.4800	22.3800	22.3800	-4.766%	2	153	-90.393%
2025-12-19	23.5000	23.5000	23.5000	23.5000	-13.919%	5	153	-90.851%
2025-12-17	26.9000	27.3000	26.9000	27.3000	+2.247%	20	153	-92.125%
2025-12-15	26.7000	26.7000	26.7000	26.7000	+5.201%	3	136	-91.948%
2025-12-11	25.2900	25.3800	25.2900	25.3800	-7.033%	8	133	-91.529%
2025-12-09	27.2000	27.3000	27.2000	27.3000	-3.602%	4	132	-92.125%
2025-12-04	28.1800	28.3200	28.1800	28.3200	-22.305%	2	132	-92.408%
2025-11-18	36.1300	36.4500	35.9300	36.4500	+9.001%	6	132	-94.102%
2025-11-14	35.3200	35.3200	32.5700	33.4400	+8.571%	8	134	-93.571%
2025-11-11	30.7200	30.8700	30.5700	30.8000	-10.983%	12	136	-93.019%
2025-11-07	34.7600	34.8600	34.6000	34.6000	+9.355%	24	143	-93.786%
2025-11-06	31.4900	31.6700	31.4600	31.6400	+4.216%	84	136	-93.205%
2025-11-05	32.9100	32.9100	30.3200	30.3600	-7.042%	6	119	-92.918%
2025-11-04	32.5900	32.6600	32.5900	32.6600	+10.450%	2	120	-93.417%
2025-10-29	29.5700	29.5700	29.5700	29.5700	+0.612%	4	120	-92.729%
2025-10-28	29.5000	29.5000	29.3700	29.3900	-29.605%	86	118	-92.685%
2025-10-16	37.7200	41.8200	37.7000	41.7500	+25.753%	6	46	-94.850%
2025-10-08	33.5000	33.5000	33.2000	33.2000	-1.484%	3	46	-93.524%
2025-10-03	33.5500	33.7000	33.5500	33.7000	+2.059%	2	43	-93.620%
2025-10-01	33.0000	33.0200	33.0000	33.0200	-2.047%	2	42	-93.489%
2025-09-23	33.7200	33.7200	33.7100	33.7100	+0.958%	2	41	-93.622%
2025-09-22	33.3500	33.3900	33.3500	33.3900	+0.603%	4	40	-93.561%
2025-09-18	33.1600	33.1900	33.1600	33.1900	-3.067%	2	38	-93.522%
2025-09-15	34.2400	34.2400	34.2400	34.2400	0.000%	2	38	-93.721%
2025-09-12	34.2800	34.2800	34.2400	34.2400	+0.440%	2	37	-93.721%
2025-09-11	34.0500	34.0900	34.0500	34.0900	-2.850%	2	38	-93.693%
2025-09-09	35.0700	35.0900	35.0700	35.0900	-9.701%	2	38	-93.873%
2025-08-14	38.7700	38.9700	38.7200	38.8600	-4.002%	4	38	-94.467%
2025-08-11	40.4800	40.4800	40.4500	40.4800	-6.943%	4	36	-94.689%
2025-08-05	43.5000	43.5000	43.5000	43.5000	+7.328%	5	34	-95.057%
2025-07-25	40.8800	41.0300	40.5200	40.5300	-49.147%	58	29	-94.695%
2025-05-09	79.7000	79.7000	79.7000	79.7000	0.000%	2	1	-97.302%

.dark-mode .NHVQvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHVQvf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3900SPX Sep 18 2026 3900.00 Put (SPX260918P03900000)option OPRA

SPX20260918P3900
SPX Sep 18 2026 3900.00 Put (SPX260918P03900000)
option OPRA