Dark

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

Inactive

Sep 4, 2026

0.1000+100.000%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.1000	0.1000	+100.000%	8	2,237	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,237	+100.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	+100.000%	2	2,238	0.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,238	+100.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-75.000%	1	2,238	+100.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,238	-50.000%
2026-08-21	0.1500	0.2000	0.1500	0.2000	0.000%	6	2,236	-50.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-42.857%	637	2,240	-50.000%
2026-08-18	0.2300	0.3500	0.2300	0.3500	+75.000%	89	1,723	-71.429%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-66.667%	1	1,634	-50.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-79.661%	2	1,634	-83.333%
2026-07-17	2.6900	2.9500	2.6100	2.9500	+12.167%	37	1,634	-96.610%
2026-07-07	2.6000	2.6300	2.6000	2.6300	-24.425%	28	1,658	-96.198%
2026-07-02	3.1600	3.6700	3.1600	3.4800	-4.658%	21	1,660	-97.126%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-35.965%	2	1,660	-97.260%
2026-06-26	5.7700	5.7700	5.7000	5.7000	+14.000%	21	1,660	-98.246%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-1.961%	20	1,574	-98.000%
2026-06-17	5.0000	5.1000	5.0000	5.1000	+6.250%	103	1,574	-98.039%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-29.412%	1	1,574	-97.917%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-12.821%	21	1,573	-98.529%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+16.592%	1	1,573	-98.718%
2026-06-08	6.7500	6.7500	6.6900	6.6900	-22.390%	2	1,573	-98.505%
2026-06-05	8.6200	8.6200	8.6200	8.6200	+32.412%	1	1,574	-98.840%
2026-05-29	6.5700	6.5700	6.5100	6.5100	-10.700%	2	1,574	-98.464%
2026-05-28	7.2900	7.2900	7.2900	7.2900	-6.897%	50	1,574	-98.628%
2026-05-26	7.8300	7.8300	7.8300	7.8300	-7.556%	120	1,594	-98.723%
2026-05-22	8.4700	8.4700	8.4700	8.4700	-11.771%	50	1,544	-98.819%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-11.927%	175	1,591	-98.958%
2026-05-19	11.0500	11.0500	10.9000	10.9000	-2.592%	53	1,591	-99.083%
2026-05-18	11.1900	11.1900	11.1900	11.1900	-0.089%	450	1,802	-99.106%
2026-05-15	12.2100	12.2100	11.2000	11.2000	-0.885%	94	1,802	-99.107%
2026-05-11	11.2400	11.3000	11.2400	11.3000	-1.739%	2	1,407	-99.115%
2026-05-08	11.1100	11.5000	11.1100	11.5000	-4.007%	3	1,407	-99.130%
2026-05-06	11.9900	11.9900	11.9800	11.9800	-12.555%	2	1,406	-99.165%
2026-05-04	12.5100	13.7000	12.5000	13.7000	+6.366%	32	1,406	-99.270%
2026-05-01	12.9100	12.9100	12.8800	12.8800	-3.881%	2	1,404	-99.224%
2026-04-30	13.9200	13.9200	13.4000	13.4000	-8.906%	3	1,404	-99.254%
2026-04-29	14.6900	14.7200	14.6700	14.7100	-3.351%	6	1,403	-99.320%
2026-04-28	15.2300	15.2600	15.1700	15.2200	-4.156%	12	1,403	-99.343%
2026-04-24	16.5400	16.5400	15.8700	15.8800	-3.758%	12	545	-99.370%
2026-04-22	16.9000	16.9000	16.5000	16.5000	-11.765%	32	545	-99.394%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+8.974%	1	533	-99.465%
2026-04-20	17.1900	17.1900	17.1600	17.1600	+3.561%	2	533	-99.417%
2026-04-17	16.3300	16.6100	16.2800	16.5700	-8.806%	82	533	-99.396%
2026-04-16	18.2100	18.2100	18.1700	18.1700	+1.850%	8	531	-99.450%
2026-04-15	17.6000	17.8400	17.6000	17.8400	-5.258%	17	531	-99.439%
2026-04-14	18.2000	18.8300	18.2000	18.8300	-3.929%	12	530	-99.469%
2026-04-13	21.2700	21.2700	19.5000	19.6000	-9.677%	6	524	-99.490%
2026-04-09	23.5300	23.6700	21.5900	21.7000	-12.146%	99	549	-99.539%
2026-04-08	24.6200	24.7000	24.1800	24.7000	-24.047%	7	556	-99.595%
2026-04-07	32.3900	32.5200	32.3900	32.5200	+9.495%	4	555	-99.692%
2026-04-06	29.7000	29.7000	29.7000	29.7000	-6.398%	1	553	-99.663%
2026-04-02	32.5000	32.5000	31.7300	31.7300	-0.782%	7	598	-99.685%
2026-04-01	33.9000	33.9000	31.3200	31.9800	-14.055%	57	598	-99.687%
2026-03-31	41.6300	41.7100	36.9400	37.2100	-21.165%	29	595	-99.731%
2026-03-30	46.7200	47.2000	45.8100	47.2000	-2.479%	65	593	-99.788%
2026-03-27	46.2600	48.4000	45.4100	48.4000	+14.964%	192	539	-99.793%
2026-03-26	37.8800	42.1000	37.3400	42.1000	+18.292%	33	526	-99.762%
2026-03-25	35.6400	37.0000	35.3900	35.5900	-4.533%	8	512	-99.719%
2026-03-24	36.8300	37.2800	36.8300	37.2800	-12.075%	4	512	-99.732%
2026-03-20	37.0700	42.5000	37.0700	42.4000	+6.801%	58	510	-99.764%
2026-03-19	43.0700	43.0700	39.6000	39.7000	-1.733%	55	494	-99.748%
2026-03-13	40.1700	40.4000	39.2400	40.4000	+8.253%	15	504	-99.752%
2026-03-12	38.4600	38.4600	37.3200	37.3200	+0.593%	4	501	-99.732%
2026-03-10	34.3000	37.1000	32.5000	37.1000	-18.318%	7	501	-99.730%
2026-03-09	45.4200	45.4200	45.4200	45.4200	+20.830%	4	505	-99.780%
2026-03-06	39.7500	39.7500	37.0600	37.5900	+12.849%	7	501	-99.734%
2026-03-05	30.9000	35.7100	30.9000	33.3100	+5.813%	120	501	-99.700%
2026-03-04	31.5300	31.5400	31.4800	31.4800	-18.297%	4	445	-99.682%
2026-03-03	37.7100	38.6500	37.7100	38.5300	+29.295%	24	444	-99.740%
2026-03-02	29.8000	29.8000	29.8000	29.8000	-1.974%	1	434	-99.664%
2026-02-27	29.8200	31.3000	29.8200	30.4000	+2.357%	18	434	-99.671%
2026-02-26	29.5000	29.7000	29.0000	29.7000	+5.319%	6	431	-99.663%
2026-02-25	28.2000	28.2000	28.2000	28.2000	-11.321%	2	425	-99.645%
2026-02-23	30.9000	31.9000	30.9000	31.8000	+7.469%	14	425	-99.686%
2026-02-20	29.7400	29.9000	29.5400	29.5900	-4.548%	4	414	-99.662%
2026-02-19	30.7000	31.3000	30.7000	31.0000	+1.639%	4	414	-99.677%
2026-02-18	28.6000	30.5000	28.6000	30.5000	+12.588%	7	413	-99.672%
2026-02-10	26.7900	27.0900	26.7900	27.0900	-7.920%	18	407	-99.631%
2026-02-04	29.3200	29.4200	29.3200	29.4200	-6.899%	2	393	-99.660%
2026-02-03	30.3000	31.6000	30.3000	31.6000	-2.046%	4	394	-99.684%
2026-01-29	32.1500	32.2600	32.1500	32.2600	+16.715%	4	393	-99.690%
2026-01-26	27.7200	27.7200	27.6400	27.6400	-0.289%	4	393	-99.638%
2026-01-22	27.9100	27.9100	27.6400	27.7200	-4.249%	4	394	-99.639%
2026-01-16	29.1900	29.2000	28.9200	28.9500	-1.329%	6	393	-99.655%
2026-01-13	29.3200	29.3400	29.3200	29.3400	+5.768%	2	393	-99.659%
2026-01-12	27.7600	27.7600	27.7400	27.7400	+0.836%	2	393	-99.640%
2026-01-09	27.5100	27.5100	27.5100	27.5100	-10.682%	4	393	-99.636%
2025-12-26	30.6300	30.8000	30.6300	30.8000	0.000%	3	394	-99.675%
2025-12-23	30.9000	30.9000	30.7600	30.8000	+0.326%	6	393	-99.675%
2025-12-22	30.7000	30.7000	30.7000	30.7000	-6.659%	1	395	-99.674%
2025-12-19	33.9000	33.9000	32.8500	32.8900	-6.827%	9	394	-99.696%
2025-12-18	36.5000	36.5000	35.3000	35.3000	-8.049%	141	394	-99.717%
2025-12-17	36.6100	38.8200	36.4800	38.3900	+2.784%	196	467	-99.740%
2025-12-15	36.9000	37.4900	36.9000	37.3500	+1.220%	25	494	-99.732%
2025-12-12	36.9000	36.9000	36.9000	36.9000	+3.768%	8	488	-99.729%
2025-12-11	35.5600	35.5600	35.5600	35.5600	-7.636%	2	488	-99.719%
2025-12-10	38.3800	38.5000	38.1000	38.5000	+2.285%	20	488	-99.740%
2025-12-08	37.5800	37.6400	37.5800	37.6400	-12.097%	2	473	-99.734%
2025-11-12	42.9600	42.9600	42.7900	42.8200	-12.164%	4	474	-99.766%
2025-11-07	50.0300	52.1000	48.4100	48.7500	+2.675%	90	564	-99.795%
2025-11-06	44.9000	48.6800	44.9000	47.4800	+6.937%	576	568	-99.789%
2025-11-05	45.0000	45.0000	43.3800	44.4000	-4.434%	25	809	-99.775%
2025-11-04	46.4800	46.4800	46.3000	46.4600	+5.904%	4	830	-99.785%
2025-11-03	43.8300	43.8700	43.8300	43.8700	-2.076%	2	828	-99.772%
2025-10-31	42.8000	46.6000	42.8000	44.8000	+0.448%	118	828	-99.777%
2025-10-30	43.2600	44.6000	43.1200	44.6000	+5.537%	5	713	-99.776%
2025-10-29	42.3000	42.3000	42.2600	42.2600	+1.270%	4	713	-99.763%
2025-10-28	40.8700	41.7300	40.8700	41.7300	+0.797%	18	720	-99.760%
2025-10-27	41.3000	41.4000	41.2000	41.4000	-8.306%	165	895	-99.758%
2025-10-23	45.2200	45.2200	45.1500	45.1500	-6.094%	2	895	-99.779%
2025-10-22	48.1500	48.1500	48.0200	48.0800	+4.704%	22	895	-99.792%
2025-10-21	46.5900	46.5900	45.8800	45.9200	-19.706%	6	895	-99.782%
2025-10-17	58.7100	59.9000	56.7700	57.1900	-2.903%	44	894	-99.825%
2025-10-16	52.3900	61.1000	52.2200	58.9000	+8.732%	169	937	-99.830%
2025-10-10	54.7600	54.9800	53.9600	54.1700	+15.748%	6	1,090	-99.815%
2025-10-02	47.3000	47.3000	46.8000	46.8000	+0.064%	26	1,092	-99.786%
2025-10-01	47.2700	47.7000	46.5500	46.7700	+1.541%	159	1,076	-99.786%
2025-09-30	47.7500	48.3000	46.0600	46.0600	-2.519%	573	967	-99.783%
2025-09-29	46.6000	47.6300	46.6000	47.2500	-0.943%	80	440	-99.788%
2025-09-26	47.6300	49.6000	47.3600	47.7000	-7.737%	230	393	-99.790%
2025-09-24	49.6000	51.7000	49.5100	51.7000	+3.400%	106	230	-99.807%
2025-09-23	48.3400	50.8000	48.3000	50.0000	+6.610%	106	125	-99.800%
2025-09-18	46.9000	46.9000	46.9000	46.9000	-19.347%	10	37	-99.787%
2025-07-30	58.2100	58.2100	58.1500	58.1500	-4.201%	50	27	-99.828%
2025-07-23	60.6000	60.7000	60.6000	60.7000	-5.452%	2	10	-99.835%
2025-07-09	64.2000	64.2000	64.2000	64.2000	-4.464%	1	10	-99.844%
2025-07-08	67.2000	67.2000	67.2000	67.2000	+0.299%	1	9	-99.851%
2025-07-03	67.0000	67.0000	67.0000	67.0000	-4.011%	1	7	-99.851%
2025-07-02	69.7300	69.8200	69.7300	69.8000	0.000%	7	7	-99.857%

.dark-mode .FGdbRx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGdbRx{ 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