Dark

SPX20260918P4300
SPX Sep 18 2026 4300.00 Put (SPX260918P04300000)
option OPRA

EOD

Jul 8, 2026

3.10+2.310%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.1000	3.1000	3.1000	3.1000	+2.310%	1	4,600	0.000%
2026-07-02	3.0500	3.0500	3.0300	3.0300	-44.301%	104	4,599	+2.310%
2026-06-26	5.4400	5.4400	5.4400	5.4400	+18.261%	4	4,599	-43.015%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-16.364%	1,000	4,599	-32.609%
2026-06-23	5.5000	5.5000	5.5000	5.5000	+7.843%	2	3,666	-43.636%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-16.393%	6	3,147	-39.216%
2026-06-17	4.6000	6.1000	4.6000	6.1000	+24.490%	26	3,147	-49.180%
2026-06-15	4.9000	5.0000	4.9000	4.9000	-22.222%	50	3,147	-36.735%
2026-06-12	7.1600	7.1600	6.3000	6.3000	-29.213%	51	3,147	-50.794%
2026-06-11	8.9000	8.9000	8.9000	8.9000	+18.667%	10	3,147	-65.169%
2026-06-09	8.6000	8.6000	7.5000	7.5000	+20.968%	2	3,157	-58.667%
2026-06-04	6.2000	6.2000	6.2000	6.2000	0.000%	43	3,158	-50.000%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-0.958%	18	3,171	-50.000%
2026-05-29	6.2600	6.2600	6.2600	6.2600	-35.464%	4	3,171	-50.479%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-3.000%	1	3,175	-68.041%
2026-05-19	10.5000	10.5000	10.0000	10.0000	-6.716%	8	3,176	-69.000%
2026-05-15	11.5600	11.5900	10.7200	10.7200	+3.077%	10	3,176	-71.082%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-3.704%	1	3,186	-70.192%
2026-05-13	11.2000	11.2000	10.8000	10.8000	-0.735%	36	3,187	-71.296%
2026-05-11	11.0700	11.0700	10.8800	10.8800	-1.360%	8	3,187	-71.507%
2026-05-08	11.0700	11.0700	11.0300	11.0300	-4.914%	400	3,179	-71.895%
2026-05-07	11.4000	11.6000	11.4000	11.6000	0.000%	44	2,980	-73.276%
2026-05-06	11.4300	11.6000	11.4000	11.6000	-8.010%	24	2,948	-73.276%
2026-05-01	12.5000	12.6100	12.4000	12.6100	-3.960%	4	2,952	-75.416%
2026-04-30	13.3600	13.3900	13.1300	13.1300	-6.214%	3	2,952	-76.390%
2026-04-29	13.7000	14.1500	13.7000	14.0000	-6.542%	51	2,912	-77.857%
2026-04-27	14.9800	14.9800	14.9800	14.9800	-7.245%	2	2,929	-79.306%
2026-04-22	16.0200	16.1500	16.0200	16.1500	+0.311%	4	2,928	-80.805%
2026-04-17	15.8000	16.1500	15.6100	16.1000	-5.903%	5	2,928	-80.745%
2026-04-15	17.2000	17.8000	17.1100	17.1100	-4.733%	636	2,926	-81.882%
2026-04-14	17.4300	17.9600	17.4100	17.9600	-8.832%	8	2,536	-82.739%
2026-04-13	19.7000	19.7000	19.7000	19.7000	-1.697%	4	2,532	-84.264%
2026-04-10	20.0700	20.0700	20.0400	20.0400	-11.718%	2	2,532	-84.531%
2026-04-09	22.6500	22.7000	22.6500	22.7000	-0.439%	2	2,531	-86.344%
2026-04-08	22.9000	22.9000	22.8000	22.8000	-25.636%	2	2,531	-86.404%
2026-04-07	30.5100	30.6800	30.5100	30.6600	+1.523%	12	2,530	-89.889%
2026-04-02	33.4900	33.6000	30.1000	30.2000	-0.165%	33	2,531	-89.735%
2026-04-01	32.4300	32.4700	30.2500	30.2500	-15.123%	266	2,531	-89.752%
2026-03-31	39.9800	40.0700	35.0600	35.6400	-18.612%	52	2,316	-91.302%
2026-03-30	44.6100	44.6100	43.3300	43.7900	+1.413%	16	2,325	-92.921%
2026-03-27	43.8900	43.8900	42.3300	43.1800	+8.492%	16	2,109	-92.821%
2026-03-26	36.7100	39.8600	36.6800	39.8000	+6.702%	54	2,103	-92.211%
2026-03-24	37.3000	37.3000	37.3000	37.3000	+5.070%	1	2,109	-91.689%
2026-03-23	32.4000	35.6000	32.4000	35.5000	-13.981%	27	2,108	-91.268%
2026-03-20	36.0200	41.2700	35.9300	41.2700	+17.914%	10	2,108	-92.488%
2026-03-19	38.2000	38.2000	35.0000	35.0000	+14.081%	26	2,106	-91.143%
2026-03-17	30.7400	30.7400	30.6800	30.6800	-8.144%	2	2,052	-89.896%
2026-03-16	33.3000	33.5000	33.1000	33.4000	-13.918%	95	2,051	-90.719%
2026-03-13	38.8000	38.8000	38.8000	38.8000	+4.413%	1	2,084	-92.010%
2026-03-12	36.5700	37.4900	35.4900	37.1600	+3.510%	60	2,084	-91.658%
2026-03-10	34.9000	35.9000	34.9000	35.9000	-18.778%	2	2,094	-91.365%
2026-03-09	42.6500	44.2000	42.6500	44.2000	+14.212%	11	2,094	-92.986%
2026-03-06	35.6200	38.7000	35.5900	38.7000	+20.561%	4	2,010	-91.990%
2026-03-05	29.9000	34.3000	29.7000	32.1000	-11.643%	24	2,011	-90.343%
2026-03-03	35.2800	36.3300	35.2800	36.3300	+21.100%	26	2,001	-91.467%
2026-03-02	30.7200	30.7200	28.7000	30.0000	+2.389%	19	2,002	-89.667%
2026-02-27	28.9000	30.1000	28.7000	29.3000	+2.807%	14	1,996	-89.420%
2026-02-26	28.3300	28.8000	27.9000	28.5000	+5.244%	12	1,995	-89.123%
2026-02-25	27.2000	27.2000	26.9900	27.0800	-11.213%	7	1,996	-88.552%
2026-02-23	29.7000	30.7000	29.7000	30.5000	+2.007%	13	1,996	-89.836%
2026-02-19	29.7000	30.1000	29.7000	29.9000	+1.701%	4	1,996	-89.632%
2026-02-18	27.3200	29.4000	27.3200	29.4000	+12.128%	9	1,995	-89.456%
2026-02-09	26.2600	26.2600	26.2200	26.2200	-10.634%	2	1,996	-88.177%
2026-02-06	29.3100	29.3400	29.3100	29.3400	+0.205%	2	1,996	-89.434%
2026-02-03	29.3000	30.5000	29.2600	29.2800	+5.135%	7	1,995	-89.413%
2026-01-30	27.8500	27.8500	27.8500	27.8500	-1.798%	1	1,995	-88.869%
2026-01-29	28.2100	28.3600	28.2100	28.3600	+2.605%	2	1,995	-89.069%
2026-01-22	27.6400	27.6400	27.6400	27.6400	-8.779%	152	1,996	-88.784%
2026-01-14	30.3000	30.3000	30.3000	30.3000	+10.022%	2	2,035	-89.769%
2026-01-07	27.6400	27.6400	27.5200	27.5400	-0.793%	4	2,033	-88.744%
2026-01-06	27.7100	27.7700	27.7100	27.7600	-7.467%	4	2,032	-88.833%
2025-12-26	29.9700	30.0000	29.9700	30.0000	+1.626%	2	2,033	-89.667%
2025-12-24	29.7700	29.8300	29.5200	29.5200	-0.840%	4	2,034	-89.499%
2025-12-23	29.7500	29.8100	29.4300	29.7700	0.000%	12	2,034	-89.587%
2025-12-22	29.8000	29.8100	29.6000	29.7700	-8.372%	45	2,036	-89.587%
2025-12-19	32.4000	32.5200	32.4000	32.4900	-7.436%	10	2,078	-90.459%
2025-12-18	35.7000	35.9000	33.9000	35.1000	-2.037%	42	2,079	-91.168%
2025-12-17	35.7300	35.8800	35.6100	35.8300	-4.147%	88	2,103	-91.348%
2025-12-16	36.8700	37.3800	36.8700	37.3800	+3.689%	4	2,109	-91.707%
2025-12-15	35.5000	36.2200	35.5000	36.0500	-0.798%	12	2,111	-91.401%
2025-12-12	36.3400	36.3400	36.3400	36.3400	+3.533%	735	2,115	-91.469%
2025-12-11	35.1000	35.1000	35.1000	35.1000	-4.620%	4	2,264	-91.168%
2025-12-10	37.0600	37.0600	36.8000	36.8000	+0.437%	3	2,264	-91.576%
2025-12-09	36.6600	36.6600	36.6400	36.6400	+0.384%	2	2,264	-91.539%
2025-12-08	35.5000	36.5000	35.5000	36.5000	+2.817%	5	2,264	-91.507%
2025-12-05	36.1700	36.5200	35.5000	35.5000	-5.131%	18	2,264	-91.268%
2025-12-04	37.6000	37.7800	37.4200	37.4200	-4.541%	9	2,267	-91.716%
2025-11-28	40.3000	40.3000	39.2000	39.2000	-26.454%	238	2,267	-92.092%
2025-11-21	56.8000	56.8000	52.6200	53.3000	+20.588%	22	2,210	-94.184%
2025-11-20	44.2000	44.2000	44.2000	44.2000	-16.761%	2	2,209	-92.986%
2025-11-18	53.1900	54.3000	53.0000	53.1000	+17.219%	409	2,208	-94.162%
2025-11-17	45.3000	45.3000	45.3000	45.3000	-6.867%	3	1,892	-93.157%
2025-11-14	48.4100	48.6400	48.4100	48.6400	+3.710%	2	1,895	-93.627%
2025-11-13	46.9000	46.9000	46.9000	46.9000	+12.470%	3	1,896	-93.390%
2025-11-11	41.7000	41.7000	41.7000	41.7000	-9.916%	5	1,918	-92.566%
2025-11-06	43.8100	47.2000	43.8100	46.2900	+10.214%	129	1,918	-93.303%
2025-11-05	44.8000	44.8900	41.1000	42.0000	-6.667%	335	1,913	-92.619%
2025-11-04	47.1000	47.1000	43.9000	45.0000	+6.635%	502	2,029	-93.111%
2025-11-03	42.2000	42.2000	42.2000	42.2000	-2.088%	1	2,355	-92.654%
2025-10-31	43.0400	43.1000	42.4000	43.1000	+4.358%	11	2,355	-92.807%
2025-10-30	41.1800	41.4300	41.0700	41.3000	+0.978%	29	2,349	-92.494%
2025-10-29	40.3000	40.9000	40.3000	40.9000	+0.491%	8	2,347	-92.421%
2025-10-28	39.5200	40.7000	39.5200	40.7000	-1.691%	4	2,340	-92.383%
2025-10-24	41.4000	41.4000	41.4000	41.4000	-7.237%	4	2,338	-92.512%
2025-10-23	45.2500	45.3300	44.6000	44.6300	-3.398%	4	2,338	-93.054%
2025-10-22	46.2000	46.2000	46.2000	46.2000	+3.125%	1	2,339	-93.290%
2025-10-21	44.8000	44.8000	44.8000	44.8000	-1.104%	4	2,338	-93.080%
2025-10-20	45.0700	45.3000	44.9600	45.3000	-11.176%	7	2,334	-93.157%
2025-10-17	51.1300	51.1300	50.9400	51.0000	-11.304%	158	2,330	-93.922%
2025-10-16	57.5000	57.5000	57.5000	57.5000	+14.087%	2	2,330	-94.609%
2025-10-15	47.9100	50.4000	47.8300	50.4000	-3.096%	5	2,334	-93.849%
2025-10-14	51.8300	52.0100	51.8300	52.0100	+7.237%	11	2,331	-94.040%
2025-10-13	48.0000	48.5900	48.0000	48.5000	-8.352%	6	2,331	-93.608%
2025-10-10	50.3400	52.9200	50.3400	52.9200	+17.600%	7	2,330	-94.142%
2025-10-08	45.9000	45.9000	45.0000	45.0000	-1.982%	15	2,331	-93.111%
2025-10-03	45.6000	45.9100	45.6000	45.9100	+1.796%	7	2,316	-93.248%
2025-10-02	45.4000	45.6000	45.1000	45.1000	+0.445%	22	2,309	-93.126%
2025-10-01	44.9000	44.9000	44.9000	44.9000	-1.965%	3	2,287	-93.096%
2025-09-30	45.8000	45.8000	45.8000	45.8000	+0.439%	21	2,284	-93.231%
2025-09-29	44.8000	45.9100	44.8000	45.6000	-0.219%	156	2,263	-93.202%
2025-09-26	45.9500	47.7000	45.5000	45.7000	-4.593%	981	2,173	-93.217%
2025-09-25	50.6200	50.6200	47.3800	47.9000	+1.699%	443	1,238	-93.528%
2025-09-24	48.3000	48.3000	47.1000	47.1000	-2.282%	106	814	-93.418%
2025-09-23	48.2000	48.2000	48.2000	48.2000	+4.783%	5	763	-93.568%
2025-09-18	46.0000	46.0000	46.0000	46.0000	-2.335%	5	758	-93.261%
2025-09-17	47.0000	47.2000	46.6000	47.1000	+0.170%	16	758	-93.418%
2025-09-16	47.0200	47.0200	47.0200	47.0200	+1.775%	5	758	-93.407%
2025-09-11	46.4000	46.4000	46.2000	46.2000	-3.367%	603	755	-93.290%
2025-09-10	47.8600	47.9000	47.8100	47.8100	0.000%	9	152	-93.516%
2025-09-09	48.2400	48.4600	47.8100	47.8100	-10.636%	66	143	-93.516%
2025-08-15	53.5000	53.5000	53.5000	53.5000	-0.558%	1	78	-94.206%
2025-08-13	53.8000	53.8000	53.8000	53.8000	+0.636%	1	77	-94.238%
2025-08-12	53.4600	53.4600	53.4600	53.4600	-0.853%	2	76	-94.201%
2025-07-31	53.9200	53.9200	53.9200	53.9200	-3.126%	1	77	-94.251%
2025-07-30	55.6400	55.6600	55.6400	55.6600	-13.208%	2	77	-94.430%
2025-07-15	64.1300	64.1300	64.1300	64.1300	+0.266%	1	77	-95.166%
2025-07-14	63.9600	63.9600	63.9600	63.9600	-12.861%	2	78	-95.153%
2025-06-24	73.4000	73.4000	73.4000	73.4000	-14.879%	75	77	-95.777%
2025-05-15	86.2300	86.2300	86.2300	86.2300	0.000%	1	1	-96.405%

.dark-mode .cJJ10d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJJ10d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4300SPX Sep 18 2026 4300.00 Put (SPX260918P04300000)option OPRA

SPX20260918P4300
SPX Sep 18 2026 4300.00 Put (SPX260918P04300000)
option OPRA