Dark

SPX20260918P3950
SPX Sep 18 2026 3950.00 Put (SPX260918P03950000)
option OPRA

EOD

Jul 7, 2026

1.95-44.286%(-1.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.9500	1.9500	1.9500	1.9500	-44.286%	6	633	0.000%
2026-06-26	3.5000	3.5000	3.5000	3.5000	-15.459%	20	633	-44.286%
2026-06-17	4.1400	4.1400	4.1400	4.1400	+28.173%	2	612	-52.899%
2026-06-16	3.2300	3.2300	3.2300	3.2300	-2.121%	4	612	-39.628%
2026-06-15	3.6000	3.6000	3.3000	3.3000	-25.000%	45	622	-40.909%
2026-06-04	4.4000	4.4000	4.4000	4.4000	-19.266%	1	622	-55.682%
2026-05-28	5.4500	5.4500	5.4500	5.4500	-14.844%	100	622	-64.220%
2026-05-22	6.1000	6.4000	6.1000	6.4000	-7.246%	96	622	-69.531%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-13.750%	9	547	-71.739%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-4.762%	15	547	-75.625%
2026-05-12	8.4000	8.4000	8.4000	8.4000	0.000%	1	562	-76.786%
2026-05-08	8.4000	8.4000	8.4000	8.4000	-3.002%	4	566	-76.786%
2026-05-07	8.6600	8.6600	8.6600	8.6600	-8.650%	150	566	-77.483%
2026-05-05	9.3800	9.4800	9.3600	9.4800	-5.952%	52	416	-79.430%
2026-05-04	10.1000	10.2400	9.8700	10.0800	+7.234%	9	404	-80.655%
2026-05-01	9.3900	9.5300	9.3800	9.4000	-4.665%	12	400	-79.255%
2026-04-30	9.8600	9.8600	9.8600	9.8600	-8.704%	100	400	-80.223%
2026-04-29	10.8800	10.8800	10.8000	10.8000	-12.195%	35	400	-81.944%
2026-04-23	12.3000	12.3000	12.3000	12.3000	+1.569%	1	413	-84.146%
2026-04-17	11.9400	12.1100	11.9400	12.1100	-9.694%	2	412	-83.898%
2026-04-15	13.3000	13.4100	13.2900	13.4100	+0.600%	9	413	-85.459%
2026-04-14	13.5400	13.6000	13.3300	13.3300	-11.955%	4	410	-85.371%
2026-04-13	15.1700	15.1700	15.1400	15.1400	-12.888%	4	410	-87.120%
2026-04-08	17.3800	17.3800	17.3800	17.3800	-19.537%	1	412	-88.780%
2026-04-06	21.8000	21.9000	21.6000	21.6000	-7.850%	210	413	-90.972%
2026-04-02	26.7800	26.7800	23.4400	23.4400	+0.601%	244	561	-91.681%
2026-04-01	23.4000	23.4000	23.3000	23.3000	-10.796%	55	561	-91.631%
2026-03-31	26.9300	27.0000	26.0700	26.1200	-24.726%	146	523	-92.534%
2026-03-30	33.1000	34.7000	32.9700	34.7000	0.000%	53	685	-94.380%
2026-03-27	31.8300	34.7100	31.6000	34.7000	+14.521%	80	646	-94.380%
2026-03-26	27.8800	30.5900	27.8200	30.3000	+5.245%	54	609	-93.564%
2026-03-24	28.7000	28.7900	28.6500	28.7900	+10.646%	4	596	-93.227%
2026-03-23	25.0700	26.0200	25.0700	26.0200	-15.656%	8	596	-92.506%
2026-03-20	31.3400	31.3900	30.8400	30.8500	+18.654%	17	596	-93.679%
2026-03-19	29.0000	29.0000	26.0000	26.0000	-8.322%	357	595	-92.500%
2026-03-13	27.5200	28.4100	27.4600	28.3600	+0.961%	4	294	-93.124%
2026-03-12	28.1100	28.2200	28.0200	28.0900	+2.481%	138	337	-93.058%
2026-03-11	27.7600	27.7600	27.4100	27.4100	-17.514%	2	268	-92.886%
2026-03-09	32.8400	33.2300	32.8400	33.2300	+10.546%	4	267	-94.132%
2026-03-03	30.0300	30.0600	30.0300	30.0600	+31.266%	2	270	-93.513%
2026-02-27	22.6000	22.9000	22.4000	22.9000	-0.866%	7	270	-91.485%
2026-02-23	22.3200	23.5400	22.2000	23.1000	-2.160%	6	274	-91.558%
2026-02-19	23.0000	23.6700	23.0000	23.6100	+16.881%	5	275	-91.741%
2026-02-10	20.1000	20.2000	20.1000	20.2000	+1.508%	64	277	-90.347%
2026-02-09	20.1000	20.1000	19.6300	19.9000	-9.628%	22	218	-90.201%
2026-02-06	22.0200	22.0200	22.0200	22.0200	+1.195%	2	197	-91.144%
2026-02-04	21.7100	21.7600	21.7100	21.7600	-4.394%	4	197	-91.039%
2026-01-29	22.7000	22.7900	22.7000	22.7600	+7.918%	46	199	-91.432%
2026-01-27	21.0700	21.0900	21.0700	21.0900	+1.688%	4	181	-90.754%
2026-01-26	20.7300	20.7400	20.7200	20.7400	-2.720%	8	179	-90.598%
2026-01-22	21.3700	21.3700	21.3200	21.3200	-0.883%	4	177	-90.854%
2026-01-16	21.6100	21.6100	21.4500	21.5100	+4.316%	12	179	-90.934%
2026-01-12	20.6800	20.6800	20.6200	20.6200	-2.182%	4	179	-90.543%
2026-01-09	21.1300	21.1300	21.0800	21.0800	-2.045%	4	179	-90.750%
2026-01-07	21.5100	21.5200	21.2100	21.5200	-0.829%	10	177	-90.939%
2026-01-05	21.7000	21.7000	21.7000	21.7000	-1.364%	18	155	-91.014%
2025-12-30	22.1000	22.1000	22.0000	22.0000	-5.336%	80	155	-91.136%
2025-12-29	23.2400	23.2400	23.2200	23.2400	+1.529%	8	116	-91.609%
2025-12-23	22.9900	23.0000	22.8200	22.8900	-5.802%	43	112	-91.481%
2025-12-19	25.0000	25.0000	24.3000	24.3000	-10.662%	32	100	-91.975%
2025-12-15	27.2000	27.2000	27.2000	27.2000	-4.225%	5	100	-92.831%
2025-12-10	28.4000	28.4000	28.4000	28.4000	0.000%	2	100	-93.134%
2025-12-09	28.2000	28.4000	28.2000	28.4000	-0.281%	13	100	-93.134%
2025-12-08	28.4200	28.4800	28.4200	28.4800	-2.699%	2	97	-93.153%
2025-12-02	29.2200	29.7700	29.2000	29.2700	-0.679%	28	97	-93.338%
2025-12-01	29.8100	29.9100	29.4700	29.4700	-21.934%	4	99	-93.383%
2025-11-18	37.4600	37.7500	37.3600	37.7500	+1.234%	124	100	-94.834%
2025-11-14	37.7200	37.7200	37.2900	37.2900	+16.277%	4	118	-94.771%
2025-11-11	32.1500	32.1500	32.0700	32.0700	+1.231%	2	117	-93.920%
2025-11-10	31.6800	31.6800	31.6800	31.6800	-13.678%	8	117	-93.845%
2025-11-07	36.7000	36.7000	36.7000	36.7000	+2.801%	2	117	-94.687%
2025-11-06	35.6600	35.7000	35.6600	35.7000	+13.333%	2	117	-94.538%
2025-11-05	33.0000	33.0000	31.4000	31.5000	-1.037%	5	116	-93.810%
2025-10-30	31.3400	31.8600	31.3400	31.8300	+3.244%	44	114	-93.874%
2025-10-29	30.8300	30.8300	30.8300	30.8300	-1.940%	10	116	-93.675%
2025-10-24	31.4400	31.4400	31.4400	31.4400	-8.311%	2	116	-93.798%
2025-10-23	34.3300	34.3300	34.2900	34.2900	-0.058%	2	115	-94.313%
2025-10-20	34.9200	34.9200	34.2800	34.3100	-11.595%	4	114	-94.317%
2025-10-17	40.6900	40.7200	38.7800	38.8100	-1.772%	6	113	-94.976%
2025-10-14	39.5600	39.5600	39.5100	39.5100	+10.890%	2	112	-95.065%
2025-10-09	35.6600	35.6600	35.6300	35.6300	+1.539%	2	112	-94.527%
2025-10-06	34.9400	35.0900	34.9400	35.0900	+1.534%	2	111	-94.443%
2025-10-01	34.3000	34.5600	34.2700	34.5600	-0.575%	6	110	-94.358%
2025-09-22	34.9200	34.9600	34.7200	34.7600	+0.462%	8	108	-94.390%
2025-09-15	34.6200	34.6200	34.6000	34.6000	-2.094%	2	108	-94.364%
2025-09-11	35.3400	35.3400	35.3400	35.3400	-2.483%	2	108	-94.482%
2025-09-10	36.2400	36.2400	36.2400	36.2400	-9.985%	2	108	-94.619%
2025-08-14	40.3100	40.3100	40.2600	40.2600	-4.211%	2	108	-95.156%
2025-08-11	42.0100	42.0300	42.0100	42.0300	-7.013%	2	107	-95.360%
2025-08-05	45.3000	45.3000	45.2000	45.2000	-8.595%	13	107	-95.686%
2025-07-07	49.4000	49.4500	49.4000	49.4500	+3.582%	2	59	-96.057%
2025-07-03	47.7700	47.7700	47.7300	47.7400	-4.995%	114	2	-95.915%
2025-07-01	50.4500	50.4500	50.2500	50.2500	-23.118%	2	2	-96.119%
2025-05-27	65.3800	65.3800	65.3600	65.3600	-21.818%	2	2	-97.017%
2025-05-09	83.6000	83.6000	83.6000	83.6000	0.000%	2	1	-97.667%

.dark-mode .CmljBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CmljBT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P3950SPX Sep 18 2026 3950.00 Put (SPX260918P03950000)option OPRA

SPX20260918P3950
SPX Sep 18 2026 3950.00 Put (SPX260918P03950000)
option OPRA