Dark

SPX20260918P4250
SPX Sep 18 2026 4250.00 Put (SPX260918P04250000)
option OPRA

EOD

Jul 2, 2026

3.16-5.105%(-0.17)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.9000	3.3000	2.8400	3.1600	-5.105%	27	1,070	0.000%
2026-07-01	3.3300	3.3300	3.3300	3.3300	+4.063%	2	1,070	-5.105%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-38.462%	3	1,070	-1.250%
2026-06-26	5.2400	5.2800	5.2000	5.2000	+18.182%	27	1,067	-39.231%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-6.582%	1	1,046	-28.182%
2026-06-15	4.7300	4.7800	4.7100	4.7100	-25.238%	20	1,056	-32.909%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-26.056%	1	1,056	-49.841%
2026-06-11	8.5000	8.5200	8.4900	8.5200	+27.354%	11	1,056	-62.911%
2026-06-08	6.7400	6.7400	6.6900	6.6900	+11.500%	2	700	-52.765%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-6.250%	2	700	-47.333%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-8.962%	26	698	-50.625%
2026-05-27	7.2300	7.2300	7.0300	7.0300	-29.700%	5	698	-55.050%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-5.123%	1	699	-68.400%
2026-05-15	11.3100	11.3100	10.4100	10.5400	+4.356%	83	724	-70.019%
2026-05-14	10.1000	10.1000	10.1000	10.1000	-6.047%	1	774	-68.713%
2026-05-12	11.1500	11.1800	10.7000	10.7500	-8.744%	32	773	-70.605%
2026-05-05	11.7300	11.7800	11.7300	11.7800	-4.923%	2	773	-73.175%
2026-05-01	12.0000	12.4200	11.9000	12.3900	-1.510%	19	769	-74.496%
2026-04-30	12.8800	12.8800	12.5800	12.5800	-5.556%	3	769	-74.881%
2026-04-29	13.3100	13.3200	13.3100	13.3200	-2.418%	2	767	-76.276%
2026-04-28	13.6500	13.6500	13.6500	13.6500	-0.365%	4	767	-76.850%
2026-04-27	14.2100	14.2100	13.7000	13.7000	-12.404%	10	768	-76.934%
2026-04-22	15.5000	15.6700	15.5000	15.6400	-5.783%	3	762	-79.795%
2026-04-21	15.7600	16.6000	15.7600	16.6000	+7.792%	6	762	-80.964%
2026-04-17	15.3000	15.4000	15.2000	15.4000	-10.204%	9	762	-79.481%
2026-04-16	16.8800	17.1800	16.8800	17.1500	+2.572%	38	761	-81.574%
2026-04-15	16.8000	17.2500	16.7200	16.7200	-1.878%	21	746	-81.100%
2026-04-14	16.8700	17.0400	16.8600	17.0400	-14.372%	6	732	-81.455%
2026-04-10	19.9000	19.9000	19.9000	19.9000	-1.241%	15	730	-84.121%
2026-04-09	20.2600	20.2600	20.1500	20.1500	-28.874%	4	730	-84.318%
2026-04-06	28.3100	28.3300	28.3100	28.3300	-6.502%	2	732	-88.846%
2026-04-02	30.2300	30.3000	30.2300	30.3000	+1.000%	4	732	-89.571%
2026-04-01	31.3000	31.3000	28.8600	30.0000	-11.739%	27	732	-89.467%
2026-03-31	36.7900	36.7900	33.9900	33.9900	-19.052%	20	732	-90.703%
2026-03-30	42.4900	42.4900	41.5300	41.9900	+0.191%	41	712	-92.474%
2026-03-27	42.1200	42.3800	41.6900	41.9100	+17.428%	28	680	-92.460%
2026-03-26	35.5200	35.7700	35.5000	35.6900	+7.857%	6	659	-91.146%
2026-03-25	33.6400	33.7300	33.0600	33.0900	-5.726%	4	661	-90.450%
2026-03-24	35.8000	35.9000	35.0800	35.1000	-9.769%	7	662	-90.997%
2026-03-20	38.9100	38.9100	38.9000	38.9000	+6.459%	19	660	-91.877%
2026-03-19	36.4800	36.5400	36.4800	36.5400	+5.913%	2	678	-91.352%
2026-03-18	33.0600	34.5000	33.0300	34.5000	+8.491%	6	678	-90.841%
2026-03-16	31.3600	31.9600	31.3300	31.8000	-15.200%	54	678	-90.063%
2026-03-13	36.3600	37.5000	36.3600	37.5000	+11.177%	5	678	-91.573%
2026-03-12	34.2400	34.4600	33.7000	33.7300	-2.514%	12	679	-90.631%
2026-03-10	30.1600	34.6000	30.1000	34.6000	-16.304%	4	676	-90.867%
2026-03-09	41.3200	41.3400	41.3200	41.3400	+26.037%	4	673	-92.356%
2026-03-05	28.7000	32.8000	28.7000	32.8000	+20.721%	16	675	-90.366%
2026-03-04	27.3700	27.3700	27.1700	27.1700	-23.957%	4	663	-88.370%
2026-03-03	35.5700	35.7300	35.5700	35.7300	+28.525%	4	665	-91.156%
2026-03-02	27.7000	27.8000	27.7000	27.8000	-1.418%	3	663	-88.633%
2026-02-27	27.9000	29.1000	27.8000	28.2000	+2.920%	18	662	-88.794%
2026-02-26	27.3000	27.7000	26.9000	27.4000	+4.580%	9	650	-88.467%
2026-02-25	26.2000	26.2000	26.2000	26.2000	-10.580%	3	644	-87.939%
2026-02-23	28.6000	29.6000	28.6000	29.3000	+5.206%	20	644	-89.215%
2026-02-20	27.6600	27.8700	26.9000	27.8500	-3.299%	22	627	-88.654%
2026-02-19	28.4000	29.1000	28.4000	28.8000	+1.408%	6	625	-89.028%
2026-02-18	27.6000	28.4000	27.6000	28.4000	-7.098%	6	622	-88.873%
2026-02-17	30.6400	30.6400	30.5700	30.5700	+10.242%	2	620	-89.663%
2026-02-06	27.7300	27.7300	27.7300	27.7300	-3.279%	500	619	-88.604%
2026-02-05	28.5900	28.6700	28.5900	28.6700	-2.150%	2	149	-88.978%
2026-02-03	28.2000	29.3000	28.2000	29.3000	+13.963%	3	148	-89.215%
2026-01-23	25.6900	25.7100	25.6900	25.7100	-0.734%	4	146	-87.709%
2026-01-22	25.9200	25.9200	25.9000	25.9000	-18.219%	4	148	-87.799%
2026-01-20	31.6700	31.6700	31.6700	31.6700	+18.525%	2	146	-90.022%
2026-01-16	26.7100	26.8200	26.6800	26.7200	-2.268%	8	144	-88.174%
2026-01-13	27.2200	27.3400	27.2200	27.3400	+6.216%	6	144	-88.442%
2026-01-12	25.7200	25.7400	25.7200	25.7400	-4.027%	2	143	-87.723%
2026-01-07	26.5600	26.8200	26.4700	26.8200	-4.555%	127	143	-88.218%
2026-01-02	28.1000	28.1000	28.1000	28.1000	+2.968%	2	128	-88.754%
2025-12-30	27.2500	27.2900	27.2500	27.2900	-4.413%	2	128	-88.421%
2025-12-24	28.5200	28.5500	28.5200	28.5500	-0.279%	2	128	-88.932%
2025-12-23	28.6500	28.6500	28.6300	28.6300	-0.487%	2	128	-88.963%
2025-12-22	28.7600	28.7700	28.6800	28.7700	-7.194%	8	127	-89.016%
2025-12-19	31.4000	31.4000	31.0000	31.0000	-7.186%	3	123	-89.806%
2025-12-18	32.7700	33.4000	32.7700	33.4000	-7.171%	16	123	-90.539%
2025-12-17	35.6800	35.9800	35.6000	35.9800	+5.328%	6	135	-91.217%
2025-12-16	34.1600	34.1600	34.1600	34.1600	-0.408%	2	135	-90.749%
2025-12-15	34.1000	34.8900	34.1000	34.3000	+1.449%	24	188	-90.787%
2025-12-12	33.7600	33.8100	33.7600	33.8100	-3.262%	2	166	-90.654%
2025-12-11	35.0400	35.0400	34.9500	34.9500	-1.271%	2	165	-90.959%
2025-12-10	35.5000	35.5000	35.3000	35.4000	-0.924%	7	165	-91.073%
2025-12-09	35.0600	35.7300	35.0600	35.7300	-2.029%	6	164	-91.156%
2025-12-04	36.4400	36.4700	36.4400	36.4700	-12.437%	2	165	-91.335%
2025-11-25	43.4000	43.4000	41.6500	41.6500	-15.346%	84	165	-92.413%
2025-11-18	51.0100	51.0100	49.2000	49.2000	+18.042%	4	147	-93.577%
2025-11-10	40.3800	41.7300	40.3800	41.6800	-10.577%	6	149	-92.418%
2025-11-07	46.5600	46.6100	46.5600	46.6100	+6.076%	4	149	-93.220%
2025-11-06	45.0300	45.0400	43.9400	43.9400	+6.187%	12	149	-92.808%
2025-11-05	41.4000	41.4000	41.0000	41.3800	-4.808%	4	152	-92.363%
2025-11-04	43.5000	43.5000	43.4700	43.4700	+7.069%	2	153	-92.731%
2025-11-03	40.6000	40.6000	40.6000	40.6000	-1.432%	1	153	-92.217%
2025-10-31	41.8400	41.9000	41.1600	41.1900	+5.318%	6	153	-92.328%
2025-10-30	39.1300	39.1300	39.1100	39.1100	+1.347%	4	152	-91.920%
2025-10-28	38.5500	38.5900	38.5500	38.5900	-7.325%	8	150	-91.811%
2025-10-23	43.5700	43.5700	41.6300	41.6400	-4.561%	30	153	-92.411%
2025-10-22	43.7600	43.7600	43.6300	43.6300	+1.371%	2	142	-92.757%
2025-10-21	43.0200	43.0400	43.0200	43.0400	-21.574%	2	141	-92.658%
2025-10-16	54.6800	54.8800	54.6800	54.8800	+13.248%	2	141	-94.242%
2025-10-15	48.3700	48.4600	48.3700	48.4600	+1.593%	2	141	-93.479%
2025-10-13	46.7000	48.9300	46.2100	47.7000	-6.379%	6	141	-93.375%
2025-10-10	50.5600	50.9500	50.5600	50.9500	+16.059%	4	140	-93.798%
2025-10-03	43.9000	43.9000	43.9000	43.9000	+1.152%	1	140	-92.802%
2025-10-02	43.5000	43.5000	43.4000	43.4000	+2.118%	11	139	-92.719%
2025-10-01	42.5000	42.5000	42.5000	42.5000	-4.215%	10	128	-92.565%
2025-09-30	44.3700	44.3700	44.3700	44.3700	+2.000%	1	128	-92.878%
2025-09-29	43.5000	43.5000	43.5000	43.5000	-1.136%	60	127	-92.736%
2025-09-26	43.8800	44.0000	43.8800	44.0000	+1.149%	4	67	-92.818%
2025-09-15	43.5000	43.5000	43.5000	43.5000	-7.249%	50	67	-92.736%
2025-09-09	46.9000	46.9000	46.9000	46.9000	-1.055%	10	17	-93.262%
2025-08-28	47.3500	47.4000	47.3500	47.4000	-7.602%	4	7	-93.333%
2025-08-12	51.3200	51.3200	51.3000	51.3000	-3.861%	2	5	-93.840%
2025-07-30	53.4000	53.4000	53.3600	53.3600	+1.445%	4	4	-94.078%
2025-07-29	52.6000	52.6000	52.6000	52.6000	-14.444%	4	2	-93.992%
2025-07-15	61.4800	61.4800	61.4800	61.4800	-25.198%	3	4	-94.860%
2025-05-15	82.1900	82.1900	82.1900	82.1900	-26.550%	3	4	-96.155%
2025-05-09	111.9000	111.9000	111.9000	111.9000	0.000%	2	1	-97.176%

.dark-mode .JsDcXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsDcXq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4250SPX Sep 18 2026 4250.00 Put (SPX260918P04250000)option OPRA

SPX20260918P4250
SPX Sep 18 2026 4250.00 Put (SPX260918P04250000)
option OPRA