Dark

SPX20260918P4150
SPX Sep 18 2026 4150.00 Put (SPX260918P04150000)
option OPRA

EOD

Jul 1, 2026

3.05-25.610%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0500	3.0500	3.0500	3.0500	-25.610%	2	600	0.000%
2026-06-16	4.0000	4.1000	4.0000	4.1000	0.000%	33	598	-25.610%
2026-06-15	4.1000	4.1000	4.1000	4.1000	-36.923%	2	637	-25.610%
2026-06-11	6.5000	6.5000	6.5000	6.5000	+8.333%	11	637	-53.077%
2026-06-08	6.0900	6.0900	6.0000	6.0000	-9.366%	3	627	-49.167%
2026-05-27	6.6500	6.6500	6.6200	6.6200	+0.303%	2	627	-53.927%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-8.460%	10	627	-53.788%
2026-05-22	7.4900	7.4900	7.2100	7.2100	-25.899%	18	634	-57.698%
2026-05-08	9.7400	9.7400	9.7300	9.7300	-11.706%	2	633	-68.654%
2026-05-05	10.9900	11.0200	10.9900	11.0200	-0.988%	2	632	-72.323%
2026-05-01	11.0100	11.2200	11.0000	11.1300	-6.313%	10	629	-72.597%
2026-04-30	11.8900	11.9100	11.8700	11.8800	-3.728%	10	629	-74.327%
2026-04-29	12.3200	12.3400	12.3200	12.3400	-8.525%	2	628	-75.284%
2026-04-27	13.4000	13.4900	13.4000	13.4900	-9.158%	2	627	-77.391%
2026-04-20	14.8500	14.8600	14.8400	14.8500	+4.577%	8	626	-79.461%
2026-04-17	14.1000	14.2000	14.1000	14.2000	-10.523%	8	630	-78.521%
2026-04-15	15.8300	15.8700	15.8300	15.8700	+2.387%	6	632	-80.781%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-13.311%	1	632	-80.323%
2026-04-13	17.9300	17.9300	17.8800	17.8800	-4.026%	4	633	-82.942%
2026-04-09	18.6800	18.6800	18.5000	18.6300	-10.433%	36	635	-83.629%
2026-04-08	20.8000	20.8000	20.8000	20.8000	-19.815%	1	653	-85.337%
2026-04-06	26.1300	26.1300	25.9400	25.9400	-5.535%	2	652	-88.242%
2026-04-01	27.6200	27.6200	27.4600	27.4600	-19.965%	2	654	-88.893%
2026-03-31	34.3300	34.3300	34.3100	34.3100	-11.777%	4	654	-91.110%
2026-03-30	37.4000	38.8900	37.4000	38.8900	+2.154%	4	656	-92.157%
2026-03-27	37.9900	38.0700	37.9900	38.0700	+18.156%	2	654	-91.988%
2026-03-24	33.1000	33.2000	32.2200	32.2200	-10.624%	26	653	-90.534%
2026-03-20	33.6200	36.6800	33.6200	36.0500	+4.070%	17	634	-91.540%
2026-03-19	36.1300	36.1300	34.1500	34.6400	+30.569%	10	631	-91.195%
2026-03-17	26.5100	26.5300	26.5100	26.5300	-20.830%	2	627	-88.504%
2026-03-13	33.7300	33.7300	33.5100	33.5100	+2.949%	8	628	-90.898%
2026-03-12	32.7200	32.8700	31.5400	32.5500	+1.087%	72	626	-90.630%
2026-03-10	31.3000	32.2000	31.3000	32.2000	-7.071%	2	599	-90.528%
2026-03-09	38.7700	39.4000	34.6500	34.6500	+13.607%	3	598	-91.198%
2026-03-05	28.6000	30.5000	27.8000	30.5000	+10.427%	18	597	-90.000%
2026-03-03	32.1800	32.7900	27.6200	27.6200	+4.069%	7	590	-88.957%
2026-03-02	27.9600	27.9600	26.5400	26.5400	-2.066%	6	589	-88.508%
2026-02-27	26.8000	27.1000	26.6000	27.1000	+6.735%	5	590	-88.745%
2026-02-26	25.3900	25.3900	25.3900	25.3900	+5.616%	2	586	-87.987%
2026-02-25	24.0700	24.0700	24.0400	24.0400	-11.618%	2	586	-87.313%
2026-02-23	27.3000	27.4000	26.8000	27.2000	+1.873%	20	586	-88.787%
2026-02-19	26.5000	27.0000	26.5000	26.7000	+9.786%	5	569	-88.577%
2026-02-18	24.3700	24.3700	24.3200	24.3200	-9.050%	677	565	-87.459%
2026-02-17	26.7200	26.7400	26.7200	26.7400	+3.523%	2	414	-88.594%
2026-02-13	25.8200	25.8300	25.8200	25.8300	+4.237%	2	414	-88.192%
2026-02-06	24.7800	24.7800	24.7800	24.7800	-5.851%	2	414	-87.692%
2026-02-05	26.3700	26.3700	26.3200	26.3200	+6.559%	2	416	-88.412%
2026-01-23	24.7000	24.7000	24.7000	24.7000	-7.213%	10	417	-87.652%
2025-12-26	26.7800	26.8000	26.5600	26.6200	+0.377%	6	425	-88.542%
2025-12-24	26.5200	26.5200	26.5200	26.5200	+0.341%	2	423	-88.499%
2025-12-23	26.3700	26.4300	26.3700	26.4300	-19.372%	4	423	-88.460%
2025-12-17	33.4100	33.4200	32.7300	32.7800	+0.707%	10	424	-90.696%
2025-12-16	32.4700	32.5500	32.4700	32.5500	+0.556%	2	428	-90.630%
2025-12-15	31.4000	32.3700	31.4000	32.3700	-1.311%	8	430	-90.578%
2025-12-09	32.6000	32.8000	32.6000	32.8000	-1.943%	6	428	-90.701%
2025-12-04	33.3200	33.4500	33.3200	33.4500	-0.889%	16	422	-90.882%
2025-12-02	33.7600	33.7600	33.7100	33.7500	-0.354%	4	422	-90.963%
2025-12-01	33.9600	33.9600	33.7100	33.8700	-15.746%	28	422	-90.995%
2025-11-25	40.2000	40.2000	40.2000	40.2000	-12.035%	22	421	-92.413%
2025-11-19	45.7000	45.7000	45.7000	45.7000	+2.812%	18	408	-93.326%
2025-11-18	44.6500	44.6500	44.4500	44.4500	+6.289%	2	408	-93.138%
2025-11-17	41.4500	41.8200	41.4500	41.8200	+2.375%	2	409	-92.707%
2025-11-14	40.9100	40.9400	40.8400	40.8500	+10.316%	52	410	-92.534%
2025-11-12	37.0000	37.0300	37.0000	37.0300	-12.147%	2	411	-91.763%
2025-11-07	43.6500	43.6500	42.1500	42.1500	+0.621%	26	412	-92.764%
2025-11-06	42.0000	42.0500	41.7700	41.8900	+15.019%	198	420	-92.719%
2025-11-05	38.3000	38.3000	36.4200	36.4200	-10.516%	52	429	-91.625%
2025-11-04	41.0000	41.0000	38.9000	40.7000	+7.105%	62	379	-92.506%
2025-11-03	37.6000	38.0000	37.6000	38.0000	+3.261%	19	432	-91.974%
2025-10-31	36.8000	36.8000	36.8000	36.8000	+4.102%	1	432	-91.712%
2025-10-27	35.3000	35.3500	35.3000	35.3500	-3.177%	2	432	-91.372%
2025-10-24	36.4900	36.5100	36.4800	36.5100	-5.610%	4	432	-91.646%
2025-10-23	39.8300	39.9900	38.6800	38.6800	-4.352%	4	430	-92.115%
2025-10-20	41.5000	41.5000	40.4000	40.4400	-9.327%	91	428	-92.458%
2025-10-17	50.6400	50.6400	44.6000	44.6000	-11.683%	70	343	-93.161%
2025-10-16	51.9000	52.4000	50.5000	50.5000	+18.212%	21	315	-93.960%
2025-10-15	41.7300	42.7200	41.7000	42.7200	-1.612%	6	300	-92.860%
2025-10-13	42.6400	43.9200	42.6000	43.4200	+2.406%	36	298	-92.976%
2025-09-25	42.5000	42.5000	42.4000	42.4000	+5.630%	31	327	-92.807%
2025-09-18	40.4300	40.8600	39.4000	40.1400	-2.785%	167	296	-92.402%
2025-09-17	41.7000	42.7000	40.6000	41.2900	-2.156%	484	325	-92.613%
2025-09-16	41.5200	42.3300	41.5200	42.2000	+2.977%	210	648	-92.773%
2025-09-15	41.4800	41.4800	40.9800	40.9800	-5.029%	9	858	-92.557%
2025-09-10	43.1500	43.1500	43.1500	43.1500	-1.708%	1	867	-92.932%
2025-09-04	44.1700	45.0000	43.9000	43.9000	-2.661%	235	866	-93.052%
2025-09-03	45.9000	46.5000	44.9400	45.1000	-3.653%	241	631	-93.237%
2025-09-02	47.4000	49.7000	46.8100	46.8100	+7.857%	329	390	-93.484%
2025-08-28	43.4000	43.4000	43.4000	43.4000	-1.476%	14	79	-92.972%
2025-08-22	47.5300	48.0000	44.0500	44.0500	-7.263%	60	79	-93.076%
2025-08-15	47.5000	47.5000	47.5000	47.5000	-4.580%	1	40	-93.579%
2025-07-29	49.7900	49.7900	49.7400	49.7800	-9.786%	76	39	-93.873%
2025-07-22	55.5700	55.6700	55.1700	55.1800	0.000%	4	2	-94.473%

.dark-mode .FcrTFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcrTFC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4150SPX Sep 18 2026 4150.00 Put (SPX260918P04150000)option OPRA

SPX20260918P4150
SPX Sep 18 2026 4150.00 Put (SPX260918P04150000)
option OPRA