Dark

SPX20260918P4350
SPX Sep 18 2026 4350.00 Put (SPX260918P04350000)
option OPRA

EOD

Jul 7, 2026

2.63-24.425%(-0.85)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.6000	2.6300	2.6000	2.6300	-24.425%	28	1,658	0.000%
2026-07-02	3.1600	3.6700	3.1600	3.4800	-4.658%	21	1,660	-24.425%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-35.965%	2	1,660	-27.945%
2026-06-26	5.7700	5.7700	5.7000	5.7000	+14.000%	21	1,660	-53.860%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-1.961%	20	1,574	-47.400%
2026-06-17	5.0000	5.1000	5.0000	5.1000	+6.250%	103	1,574	-48.431%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-29.412%	1	1,574	-45.208%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-12.821%	21	1,573	-61.324%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+16.592%	1	1,573	-66.282%
2026-06-08	6.7500	6.7500	6.6900	6.6900	-22.390%	2	1,573	-60.688%
2026-06-05	8.6200	8.6200	8.6200	8.6200	+32.412%	1	1,574	-69.490%
2026-05-29	6.5700	6.5700	6.5100	6.5100	-10.700%	2	1,574	-59.601%
2026-05-28	7.2900	7.2900	7.2900	7.2900	-6.897%	50	1,574	-63.923%
2026-05-26	7.8300	7.8300	7.8300	7.8300	-7.556%	120	1,594	-66.411%
2026-05-22	8.4700	8.4700	8.4700	8.4700	-11.771%	50	1,544	-68.949%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-11.927%	175	1,591	-72.604%
2026-05-19	11.0500	11.0500	10.9000	10.9000	-2.592%	53	1,591	-75.872%
2026-05-18	11.1900	11.1900	11.1900	11.1900	-0.089%	450	1,802	-76.497%
2026-05-15	12.2100	12.2100	11.2000	11.2000	-0.885%	94	1,802	-76.518%
2026-05-11	11.2400	11.3000	11.2400	11.3000	-1.739%	2	1,407	-76.726%
2026-05-08	11.1100	11.5000	11.1100	11.5000	-4.007%	3	1,407	-77.130%
2026-05-06	11.9900	11.9900	11.9800	11.9800	-12.555%	2	1,406	-78.047%
2026-05-04	12.5100	13.7000	12.5000	13.7000	+6.366%	32	1,406	-80.803%
2026-05-01	12.9100	12.9100	12.8800	12.8800	-3.881%	2	1,404	-79.581%
2026-04-30	13.9200	13.9200	13.4000	13.4000	-8.906%	3	1,404	-80.373%
2026-04-29	14.6900	14.7200	14.6700	14.7100	-3.351%	6	1,403	-82.121%
2026-04-28	15.2300	15.2600	15.1700	15.2200	-4.156%	12	1,403	-82.720%
2026-04-24	16.5400	16.5400	15.8700	15.8800	-3.758%	12	545	-83.438%
2026-04-22	16.9000	16.9000	16.5000	16.5000	-11.765%	32	545	-84.061%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+8.974%	1	533	-85.936%
2026-04-20	17.1900	17.1900	17.1600	17.1600	+3.561%	2	533	-84.674%
2026-04-17	16.3300	16.6100	16.2800	16.5700	-8.806%	82	533	-84.128%
2026-04-16	18.2100	18.2100	18.1700	18.1700	+1.850%	8	531	-85.526%
2026-04-15	17.6000	17.8400	17.6000	17.8400	-5.258%	17	531	-85.258%
2026-04-14	18.2000	18.8300	18.2000	18.8300	-3.929%	12	530	-86.033%
2026-04-13	21.2700	21.2700	19.5000	19.6000	-9.677%	6	524	-86.582%
2026-04-09	23.5300	23.6700	21.5900	21.7000	-12.146%	99	549	-87.880%
2026-04-08	24.6200	24.7000	24.1800	24.7000	-24.047%	7	556	-89.352%
2026-04-07	32.3900	32.5200	32.3900	32.5200	+9.495%	4	555	-91.913%
2026-04-06	29.7000	29.7000	29.7000	29.7000	-6.398%	1	553	-91.145%
2026-04-02	32.5000	32.5000	31.7300	31.7300	-0.782%	7	598	-91.711%
2026-04-01	33.9000	33.9000	31.3200	31.9800	-14.055%	57	598	-91.776%
2026-03-31	41.6300	41.7100	36.9400	37.2100	-21.165%	29	595	-92.932%
2026-03-30	46.7200	47.2000	45.8100	47.2000	-2.479%	65	593	-94.428%
2026-03-27	46.2600	48.4000	45.4100	48.4000	+14.964%	192	539	-94.566%
2026-03-26	37.8800	42.1000	37.3400	42.1000	+18.292%	33	526	-93.753%
2026-03-25	35.6400	37.0000	35.3900	35.5900	-4.533%	8	512	-92.610%
2026-03-24	36.8300	37.2800	36.8300	37.2800	-12.075%	4	512	-92.945%
2026-03-20	37.0700	42.5000	37.0700	42.4000	+6.801%	58	510	-93.797%
2026-03-19	43.0700	43.0700	39.6000	39.7000	-1.733%	55	494	-93.375%
2026-03-13	40.1700	40.4000	39.2400	40.4000	+8.253%	15	504	-93.490%
2026-03-12	38.4600	38.4600	37.3200	37.3200	+0.593%	4	501	-92.953%
2026-03-10	34.3000	37.1000	32.5000	37.1000	-18.318%	7	501	-92.911%
2026-03-09	45.4200	45.4200	45.4200	45.4200	+20.830%	4	505	-94.210%
2026-03-06	39.7500	39.7500	37.0600	37.5900	+12.849%	7	501	-93.003%
2026-03-05	30.9000	35.7100	30.9000	33.3100	+5.813%	120	501	-92.104%
2026-03-04	31.5300	31.5400	31.4800	31.4800	-18.297%	4	445	-91.645%
2026-03-03	37.7100	38.6500	37.7100	38.5300	+29.295%	24	444	-93.174%
2026-03-02	29.8000	29.8000	29.8000	29.8000	-1.974%	1	434	-91.174%
2026-02-27	29.8200	31.3000	29.8200	30.4000	+2.357%	18	434	-91.349%
2026-02-26	29.5000	29.7000	29.0000	29.7000	+5.319%	6	431	-91.145%
2026-02-25	28.2000	28.2000	28.2000	28.2000	-11.321%	2	425	-90.674%
2026-02-23	30.9000	31.9000	30.9000	31.8000	+7.469%	14	425	-91.730%
2026-02-20	29.7400	29.9000	29.5400	29.5900	-4.548%	4	414	-91.112%
2026-02-19	30.7000	31.3000	30.7000	31.0000	+1.639%	4	414	-91.516%
2026-02-18	28.6000	30.5000	28.6000	30.5000	+12.588%	7	413	-91.377%
2026-02-10	26.7900	27.0900	26.7900	27.0900	-7.920%	18	407	-90.292%
2026-02-04	29.3200	29.4200	29.3200	29.4200	-6.899%	2	393	-91.061%
2026-02-03	30.3000	31.6000	30.3000	31.6000	-2.046%	4	394	-91.677%
2026-01-29	32.1500	32.2600	32.1500	32.2600	+16.715%	4	393	-91.847%
2026-01-26	27.7200	27.7200	27.6400	27.6400	-0.289%	4	393	-90.485%
2026-01-22	27.9100	27.9100	27.6400	27.7200	-4.249%	4	394	-90.512%
2026-01-16	29.1900	29.2000	28.9200	28.9500	-1.329%	6	393	-90.915%
2026-01-13	29.3200	29.3400	29.3200	29.3400	+5.768%	2	393	-91.036%
2026-01-12	27.7600	27.7600	27.7400	27.7400	+0.836%	2	393	-90.519%
2026-01-09	27.5100	27.5100	27.5100	27.5100	-10.682%	4	393	-90.440%
2025-12-26	30.6300	30.8000	30.6300	30.8000	0.000%	3	394	-91.461%
2025-12-23	30.9000	30.9000	30.7600	30.8000	+0.326%	6	393	-91.461%
2025-12-22	30.7000	30.7000	30.7000	30.7000	-6.659%	1	395	-91.433%
2025-12-19	33.9000	33.9000	32.8500	32.8900	-6.827%	9	394	-92.004%
2025-12-18	36.5000	36.5000	35.3000	35.3000	-8.049%	141	394	-92.550%
2025-12-17	36.6100	38.8200	36.4800	38.3900	+2.784%	196	467	-93.149%
2025-12-15	36.9000	37.4900	36.9000	37.3500	+1.220%	25	494	-92.959%
2025-12-12	36.9000	36.9000	36.9000	36.9000	+3.768%	8	488	-92.873%
2025-12-11	35.5600	35.5600	35.5600	35.5600	-7.636%	2	488	-92.604%
2025-12-10	38.3800	38.5000	38.1000	38.5000	+2.285%	20	488	-93.169%
2025-12-08	37.5800	37.6400	37.5800	37.6400	-12.097%	2	473	-93.013%
2025-11-12	42.9600	42.9600	42.7900	42.8200	-12.164%	4	474	-93.858%
2025-11-07	50.0300	52.1000	48.4100	48.7500	+2.675%	90	564	-94.605%
2025-11-06	44.9000	48.6800	44.9000	47.4800	+6.937%	576	568	-94.461%
2025-11-05	45.0000	45.0000	43.3800	44.4000	-4.434%	25	809	-94.077%
2025-11-04	46.4800	46.4800	46.3000	46.4600	+5.904%	4	830	-94.339%
2025-11-03	43.8300	43.8700	43.8300	43.8700	-2.076%	2	828	-94.005%
2025-10-31	42.8000	46.6000	42.8000	44.8000	+0.448%	118	828	-94.129%
2025-10-30	43.2600	44.6000	43.1200	44.6000	+5.537%	5	713	-94.103%
2025-10-29	42.3000	42.3000	42.2600	42.2600	+1.270%	4	713	-93.777%
2025-10-28	40.8700	41.7300	40.8700	41.7300	+0.797%	18	720	-93.698%
2025-10-27	41.3000	41.4000	41.2000	41.4000	-8.306%	165	895	-93.647%
2025-10-23	45.2200	45.2200	45.1500	45.1500	-6.094%	2	895	-94.175%
2025-10-22	48.1500	48.1500	48.0200	48.0800	+4.704%	22	895	-94.530%
2025-10-21	46.5900	46.5900	45.8800	45.9200	-19.706%	6	895	-94.273%
2025-10-17	58.7100	59.9000	56.7700	57.1900	-2.903%	44	894	-95.401%
2025-10-16	52.3900	61.1000	52.2200	58.9000	+8.732%	169	937	-95.535%
2025-10-10	54.7600	54.9800	53.9600	54.1700	+15.748%	6	1,090	-95.145%
2025-10-02	47.3000	47.3000	46.8000	46.8000	+0.064%	26	1,092	-94.380%
2025-10-01	47.2700	47.7000	46.5500	46.7700	+1.541%	159	1,076	-94.377%
2025-09-30	47.7500	48.3000	46.0600	46.0600	-2.519%	573	967	-94.290%
2025-09-29	46.6000	47.6300	46.6000	47.2500	-0.943%	80	440	-94.434%
2025-09-26	47.6300	49.6000	47.3600	47.7000	-7.737%	230	393	-94.486%
2025-09-24	49.6000	51.7000	49.5100	51.7000	+3.400%	106	230	-94.913%
2025-09-23	48.3400	50.8000	48.3000	50.0000	+6.610%	106	125	-94.740%
2025-09-18	46.9000	46.9000	46.9000	46.9000	-19.347%	10	37	-94.392%
2025-07-30	58.2100	58.2100	58.1500	58.1500	-4.201%	50	27	-95.477%
2025-07-23	60.6000	60.7000	60.6000	60.7000	-5.452%	2	10	-95.667%
2025-07-09	64.2000	64.2000	64.2000	64.2000	-4.464%	1	10	-95.903%
2025-07-08	67.2000	67.2000	67.2000	67.2000	+0.299%	1	9	-96.086%
2025-07-03	67.0000	67.0000	67.0000	67.0000	-4.011%	1	7	-96.075%
2025-07-02	69.7300	69.8200	69.7300	69.8000	0.000%	7	7	-96.232%

.dark-mode .dyfGRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyfGRZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4350SPX Sep 18 2026 4350.00 Put (SPX260918P04350000)option OPRA

SPX20260918P4350
SPX Sep 18 2026 4350.00 Put (SPX260918P04350000)
option OPRA