Dark

SPX20260918P4100
SPX Sep 18 2026 4100.00 Put (SPX260918P04100000)
option OPRA

Inactive

Aug 28, 2026

0.1000-9.091%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1000	0.1000	0.1000	0.1000	-9.091%	14	4,631	0.000%
2026-08-26	0.1600	0.1600	0.1100	0.1100	-21.429%	45	4,631	-9.091%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-22.222%	3	4,586	-28.571%
2026-08-20	0.1500	0.1800	0.1500	0.1800	+20.000%	103	4,589	-44.444%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-50.000%	720	4,676	-33.333%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-14.286%	2	4,442	-66.667%
2026-08-10	0.3500	0.3500	0.3500	0.3500	0.000%	4	4,444	-71.429%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-30.000%	2	4,440	-71.429%
2026-08-04	0.5500	0.5500	0.5000	0.5000	-66.667%	6	4,442	-80.000%
2026-07-27	1.6800	1.6800	1.5000	1.5000	+2.041%	4	4,431	-93.333%
2026-07-22	1.4700	1.4700	1.4700	1.4700	-34.667%	10	4,431	-93.197%
2026-07-17	2.2500	2.2500	2.2500	2.2500	+25.000%	1	4,441	-95.556%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-3.743%	2	4,441	-94.444%
2026-07-10	1.8700	1.8700	1.8700	1.8700	-15.000%	10	4,439	-94.652%
2026-07-07	2.2000	2.2000	2.2000	2.2000	-14.063%	4	4,429	-95.455%
2026-07-02	2.4500	2.5600	2.4500	2.5600	-13.514%	13	2,320	-96.094%
2026-06-30	2.9600	2.9600	2.9600	2.9600	-33.929%	100	2,320	-96.622%
2026-06-26	4.4400	4.4800	4.4400	4.4800	-0.444%	13	2,286	-97.768%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+12.500%	1	2,284	-97.778%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+8.108%	10	2,289	-97.500%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-50.667%	2	2,289	-97.297%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+27.768%	10	2,289	-98.667%
2026-06-08	5.8000	5.8700	5.8000	5.8700	+10.755%	2	2,279	-98.296%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,278	-98.113%
2026-06-04	5.2000	5.2000	5.0000	5.0000	-3.846%	50	2,277	-98.000%
2026-06-02	5.4000	5.4000	5.2000	5.2000	-18.750%	25	2,289	-98.077%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+1.587%	1	2,304	-98.438%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-8.696%	12	2,304	-98.413%
2026-05-22	7.1400	7.1900	6.9000	6.9000	-5.479%	38	2,305	-98.551%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-8.407%	5	2,293	-98.630%
2026-05-20	8.2200	8.3200	7.9600	7.9700	-6.235%	198	2,293	-98.745%
2026-05-19	8.5000	8.5000	8.5000	8.5000	-7.609%	3	2,288	-98.824%
2026-05-15	9.5000	9.5000	9.2000	9.2000	+5.143%	6	2,288	-98.913%
2026-05-14	8.9000	8.9000	8.7500	8.7500	-6.915%	51	2,283	-98.857%
2026-05-13	9.3000	9.4000	9.3000	9.4000	0.000%	38	2,283	-98.936%
2026-05-11	9.4000	9.4000	9.4000	9.4000	-5.051%	28	2,283	-98.936%
2026-05-07	9.8000	9.9000	9.8000	9.9000	+1.538%	56	2,267	-98.990%
2026-05-06	9.8000	9.9000	9.7500	9.7500	-9.302%	34	2,211	-98.974%
2026-05-01	10.7400	10.7500	10.7400	10.7500	-10.714%	120	2,259	-99.070%
2026-04-29	12.0700	12.0700	12.0400	12.0400	-3.215%	4	2,259	-99.169%
2026-04-28	12.4400	12.4400	12.4400	12.4400	+0.729%	2	2,257	-99.196%
2026-04-27	12.3800	12.3800	12.3500	12.3500	-11.215%	2	2,258	-99.190%
2026-04-22	13.9200	13.9200	13.9100	13.9100	-4.069%	2	2,257	-99.281%
2026-04-21	13.8900	14.5000	13.8900	14.5000	+7.807%	24	2,235	-99.310%
2026-04-17	13.4500	13.4500	13.4500	13.4500	-9.489%	20	2,236	-99.257%
2026-04-16	14.9200	15.4000	14.8600	14.8600	-1.589%	56	2,236	-99.327%
2026-04-15	15.1800	15.1800	14.9700	15.1000	-1.884%	10	2,260	-99.338%
2026-04-14	15.4000	15.5000	15.3900	15.3900	-9.311%	4	2,261	-99.350%
2026-04-13	16.9600	16.9700	16.9600	16.9700	-35.426%	2	2,260	-99.411%
2026-04-07	24.8000	26.8500	24.8000	26.2800	+7.705%	62	2,261	-99.619%
2026-04-06	24.1500	24.5500	24.1500	24.4000	-5.573%	62	2,204	-99.590%
2026-04-01	26.5700	26.5800	25.8200	25.8400	-12.821%	10	2,174	-99.613%
2026-03-31	32.2900	32.2900	29.6300	29.6400	-20.557%	12	2,173	-99.663%
2026-03-30	36.1000	37.3100	36.1000	37.3100	-4.161%	345	2,267	-99.732%
2026-03-27	37.0000	39.0000	36.7200	38.9300	+22.038%	48	2,155	-99.743%
2026-03-26	30.5400	31.9000	30.5400	31.9000	+5.594%	40	2,162	-99.687%
2026-03-25	30.1900	30.2300	30.1400	30.2100	-3.544%	38	2,142	-99.669%
2026-03-24	30.2500	31.3200	30.2500	31.3200	+3.094%	6	2,125	-99.681%
2026-03-23	28.3400	30.4500	28.3400	30.3800	-15.681%	12	2,124	-99.671%
2026-03-20	32.2700	36.3400	31.2100	36.0300	+10.862%	94	2,124	-99.722%
2026-03-19	32.3100	32.5000	31.8500	32.5000	+10.619%	14	2,123	-99.692%
2026-03-18	29.3600	29.3800	29.2600	29.3800	+10.994%	6	2,129	-99.660%
2026-03-17	25.7500	26.5100	25.7500	26.4700	-7.318%	4	2,130	-99.622%
2026-03-16	27.8800	28.6100	27.8800	28.5600	-13.976%	6	2,129	-99.650%
2026-03-13	30.0000	33.2000	29.8900	33.2000	+6.752%	5	2,129	-99.699%
2026-03-12	31.0500	31.1000	30.8400	31.1000	+1.634%	22	2,129	-99.678%
2026-03-10	29.8700	30.6000	26.9000	30.6000	+0.757%	8	2,145	-99.673%
2026-03-06	30.4200	30.4200	30.3700	30.3700	+3.299%	2	2,146	-99.671%
2026-03-05	27.5000	29.4000	26.9000	29.4000	-10.311%	12	2,145	-99.660%
2026-03-03	31.6000	32.7800	31.6000	32.7800	+40.687%	308	2,234	-99.695%
2026-02-25	23.2100	23.3200	23.1800	23.3000	-10.316%	278	1,775	-99.571%
2026-02-19	26.0900	26.1000	25.9800	25.9800	+8.703%	15	1,775	-99.615%
2026-02-18	23.9000	23.9000	23.9000	23.9000	-9.777%	1	1,770	-99.582%
2026-02-17	27.8000	27.8000	26.4300	26.4900	+2.674%	5	1,769	-99.622%
2026-02-12	25.8000	25.8000	25.8000	25.8000	+11.399%	1,100	1,769	-99.612%
2026-02-10	23.2200	23.2200	23.1600	23.1600	-0.601%	2	871	-99.568%
2026-02-06	24.8000	24.8000	23.3000	23.3000	-1.062%	26	871	-99.571%
2026-02-03	23.5200	23.5500	23.5200	23.5500	+2.928%	4	889	-99.575%
2026-01-27	22.9000	22.9000	22.8800	22.8800	-1.803%	4	889	-99.563%
2026-01-23	23.7000	23.7000	23.3000	23.3000	-15.580%	20	887	-99.571%
2026-01-20	27.6000	27.6000	27.6000	27.6000	+5.747%	150	867	-99.638%
2026-01-14	26.4300	26.4300	26.1000	26.1000	+11.396%	8	717	-99.617%
2026-01-09	23.6200	23.6200	23.3800	23.4300	-5.524%	6	718	-99.573%
2026-01-05	24.8000	24.8000	24.8000	24.8000	-1.470%	1	719	-99.597%
2025-12-31	25.3200	25.3400	25.1700	25.1700	+2.317%	4	716	-99.603%
2025-12-30	24.6000	24.6000	24.6000	24.6000	-4.019%	41	716	-99.593%
2025-12-26	25.6300	25.6300	25.6300	25.6300	-0.889%	20	716	-99.610%
2025-12-23	25.6100	25.8600	25.6100	25.8600	+0.233%	4	716	-99.613%
2025-12-22	25.5000	25.8000	25.5000	25.8000	-15.576%	166	717	-99.612%
2025-12-18	30.6700	30.6700	30.5600	30.5600	+0.262%	6	820	-99.673%
2025-12-17	30.3000	30.4800	30.3000	30.4800	-2.151%	2	821	-99.672%
2025-12-16	31.4500	31.4500	31.1400	31.1500	+1.631%	204	822	-99.679%
2025-12-15	30.8800	30.9700	30.6300	30.6500	+5.110%	4	825	-99.674%
2025-12-11	31.4200	31.4200	29.1000	29.1600	-8.013%	78	825	-99.657%
2025-12-10	31.7000	31.8000	31.5000	31.7000	-0.220%	117	805	-99.685%
2025-12-09	31.6000	31.7700	31.5000	31.7700	+2.056%	58	697	-99.685%
2025-12-08	30.7000	31.1300	30.6200	31.1300	-6.796%	16	699	-99.679%
2025-12-03	33.1800	33.4000	33.1800	33.4000	+2.078%	2	693	-99.701%
2025-12-01	33.0400	33.0400	32.7200	32.7200	-12.747%	4	693	-99.694%
2025-11-25	37.5000	37.5000	37.4000	37.5000	-15.617%	120	693	-99.733%
2025-11-18	44.4400	44.4400	44.4400	44.4400	+11.883%	2	781	-99.775%
2025-11-17	38.4200	39.7200	38.4200	39.7200	+3.870%	14	781	-99.748%
2025-11-14	41.5000	41.6000	38.2400	38.2400	+2.520%	8	782	-99.738%
2025-11-13	35.9300	37.3000	35.9300	37.3000	+5.486%	4	783	-99.732%
2025-11-12	35.3100	35.3600	35.3100	35.3600	-1.091%	2	782	-99.717%
2025-11-11	35.7900	35.7900	35.6000	35.7500	-9.722%	6	783	-99.720%
2025-11-06	39.5600	39.6000	39.5600	39.6000	+10.000%	2	783	-99.747%
2025-11-05	37.0000	37.0000	35.3400	36.0000	-6.832%	9	784	-99.722%
2025-11-04	38.5600	38.6400	38.5600	38.6400	+5.286%	72	782	-99.741%
2025-10-31	36.7800	36.7800	36.7000	36.7000	+5.097%	2	712	-99.728%
2025-10-30	34.8700	34.9200	34.8700	34.9200	-8.730%	4	712	-99.714%
2025-10-23	38.2800	38.3000	38.2000	38.2600	0.000%	24	712	-99.739%
2025-10-21	38.3700	38.3900	38.2600	38.2600	-1.035%	154	711	-99.739%
2025-10-20	38.8600	38.9000	38.5700	38.6600	-20.616%	163	561	-99.741%
2025-10-17	48.5000	48.7000	48.5000	48.7000	-1.913%	13	408	-99.795%
2025-10-16	49.6400	49.6500	49.6400	49.6500	+15.519%	2	395	-99.799%
2025-10-15	42.9600	42.9800	42.9600	42.9800	+1.201%	2	394	-99.767%
2025-10-13	42.0300	42.6500	41.9100	42.4700	+10.283%	8	394	-99.765%
2025-10-09	38.3800	38.7500	38.3800	38.5100	-1.610%	18	394	-99.740%
2025-10-03	38.9400	39.1400	38.9400	39.1400	+1.399%	2	387	-99.745%
2025-10-02	38.6000	38.6000	38.6000	38.6000	+1.659%	200	387	-99.741%
2025-10-01	37.9300	37.9700	37.9300	37.9700	-6.708%	2	230	-99.737%
2025-09-25	40.8000	40.8000	40.7000	40.7000	+5.440%	9	230	-99.754%
2025-09-19	38.6000	38.6000	38.6000	38.6000	+1.472%	5	230	-99.741%
2025-09-18	38.0100	38.0400	38.0100	38.0400	-6.536%	2	230	-99.737%
2025-09-17	40.6000	40.7000	40.6000	40.7000	+1.395%	37	230	-99.754%
2025-09-16	39.9000	40.7400	39.9000	40.1400	+1.569%	75	199	-99.751%
2025-09-15	38.8400	39.9900	38.7000	39.5200	-0.453%	194	244	-99.747%
2025-09-11	39.7000	39.7000	39.7000	39.7000	-2.217%	5	413	-99.748%
2025-09-10	40.6200	40.6200	40.6000	40.6000	-3.103%	4	408	-99.754%
2025-09-05	40.7000	42.0000	40.5000	41.9000	-7.912%	60	406	-99.761%
2025-09-02	45.5000	45.5000	45.5000	45.5000	+4.119%	2	466	-99.780%
2025-08-29	43.7000	43.7000	43.7000	43.7000	-6.424%	12	459	-99.771%
2025-08-21	47.4000	47.8000	46.5000	46.7000	+1.302%	59	499	-99.786%
2025-08-20	47.5500	47.5500	45.6000	46.1000	+3.479%	120	541	-99.783%
2025-08-13	44.5500	44.5500	44.5500	44.5500	-7.668%	1	629	-99.776%
2025-08-08	48.6000	48.6000	48.2500	48.2500	-5.206%	17	628	-99.793%
2025-08-07	48.1000	51.4000	48.1000	50.9000	+3.245%	160	611	-99.804%
2025-08-06	48.5600	49.3000	48.5600	49.3000	-5.028%	331	451	-99.797%
2025-07-10	51.8600	51.9100	51.8600	51.9100	-35.516%	2	6	-99.807%
2025-05-21	78.1000	80.5000	78.1000	80.5000	0.000%	6	6	-99.876%

.dark-mode .xffBz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xffBz3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4100SPX Sep 18 2026 4100.00 Put (SPX260918P04100000)option OPRA

SPX20260918P4100
SPX Sep 18 2026 4100.00 Put (SPX260918P04100000)
option OPRA