Dark

SPX20260918P4400
SPX Sep 18 2026 4400.00 Put (SPX260918P04400000)
option OPRA

EOD

Jul 8, 2026

3.79+35.357%(+0.99)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.7900	3.7900	3.7900	3.7900	+35.357%	500	7,726	0.000%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-1.754%	20	7,727	+35.357%
2026-07-06	3.1000	3.1000	2.8500	2.8500	-14.925%	24	7,747	+32.982%
2026-07-02	3.3500	3.3500	3.3500	3.3500	-9.459%	100	7,664	+13.134%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-2.632%	2	7,664	+2.432%
2026-06-30	3.8000	3.8000	3.7700	3.8000	-20.833%	4	7,662	-0.263%
2026-06-22	4.9000	4.9000	4.8000	4.8000	-13.514%	60	7,658	-21.042%
2026-06-18	5.5500	5.5500	5.5500	5.5500	+13.265%	1	7,638	-31.712%
2026-06-16	4.9000	4.9000	4.9000	4.9000	-3.922%	5	7,638	-22.653%
2026-06-15	5.3900	5.4600	5.1000	5.1000	-37.037%	3	7,639	-25.686%
2026-06-11	9.4000	10.2800	8.1000	8.1000	-16.495%	50	7,639	-53.210%
2026-06-10	9.7000	9.7000	9.7000	9.7000	+15.476%	20	7,614	-60.928%
2026-06-09	9.4000	9.4000	8.4000	8.4000	+29.231%	22	7,594	-54.881%
2026-06-04	7.2000	7.2000	6.5000	6.5000	-9.722%	48	7,593	-41.692%
2026-06-03	7.0000	7.2000	7.0000	7.2000	+5.109%	1,001	7,607	-47.361%
2026-06-02	7.0300	7.0300	6.7000	6.8500	-0.725%	1,317	6,607	-44.672%
2026-06-01	6.9000	6.9000	6.9000	6.9000	+2.985%	1,001	5,424	-45.072%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-9.214%	2	4,425	-43.433%
2026-05-28	7.3800	7.3800	7.3800	7.3800	-20.645%	4	4,426	-48.645%
2026-05-21	9.3000	9.3000	9.3000	9.3000	-19.758%	4	4,426	-59.247%
2026-05-15	12.4000	12.4000	11.5900	11.5900	-0.940%	40	4,439	-67.299%
2026-05-13	11.7000	11.7000	11.7000	11.7000	-6.400%	33	4,439	-67.607%
2026-05-07	12.4000	12.5000	12.4000	12.5000	+0.806%	42	4,439	-69.680%
2026-05-06	12.4000	12.4000	12.4000	12.4000	-5.847%	19	4,427	-69.435%
2026-05-05	13.1600	13.1700	13.1600	13.1700	-8.351%	8	4,427	-71.222%
2026-05-04	13.3100	14.3800	13.3100	14.3700	+7.159%	204	4,429	-73.626%
2026-05-01	13.4000	13.6200	13.2700	13.4100	-5.363%	124	4,568	-71.738%
2026-04-30	14.4200	14.4400	14.1700	14.1700	-9.745%	3	4,568	-73.253%
2026-04-28	15.7300	15.7300	15.7000	15.7000	0.000%	4	1,869	-75.860%
2026-04-27	16.1100	16.2300	15.6800	15.7000	-4.848%	95	1,902	-75.860%
2026-04-24	17.1600	17.1600	16.5000	16.5000	-4.624%	3	1,868	-77.030%
2026-04-22	17.5000	17.5000	17.3000	17.3000	-9.896%	12	1,868	-78.092%
2026-04-21	18.3200	19.3000	18.2000	19.2000	+4.348%	11	1,861	-80.260%
2026-04-20	18.4000	18.4000	18.4000	18.4000	+7.602%	1	1,860	-79.402%
2026-04-17	17.1000	17.1000	17.0000	17.1000	-6.044%	63	1,860	-77.836%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-3.191%	1	1,828	-79.176%
2026-04-15	18.8000	18.8000	18.8000	18.8000	-10.048%	2	1,828	-79.840%
2026-04-13	23.0000	23.0000	20.8000	20.9000	-8.333%	59	1,839	-81.866%
2026-04-10	22.8000	22.8000	22.8000	22.8000	+0.885%	1	1,858	-83.377%
2026-04-09	22.5300	22.7000	22.5300	22.6000	-11.684%	9	1,857	-83.230%
2026-04-08	25.5000	25.6200	24.5800	25.5900	-21.019%	64	1,860	-85.190%
2026-04-07	33.0000	33.0000	32.4000	32.4000	-2.410%	4	1,805	-88.302%
2026-04-02	34.1900	34.1900	33.1000	33.2000	+1.312%	504	1,628	-88.584%
2026-04-01	35.3300	35.3300	32.7300	32.7700	-11.909%	77	1,628	-88.435%
2026-03-31	41.8900	41.8900	37.2000	37.2000	-26.307%	173	1,621	-89.812%
2026-03-30	45.9800	50.4800	45.9800	50.4800	+1.774%	47	1,513	-92.492%
2026-03-27	47.9200	49.6000	45.3700	49.6000	+14.550%	310	1,492	-92.359%
2026-03-26	41.1800	43.3900	41.1800	43.3000	+16.398%	8	1,189	-91.247%
2026-03-25	36.4000	37.2000	36.4000	37.2000	-6.627%	49	1,189	-89.812%
2026-03-23	35.1500	39.8400	35.0000	39.8400	-9.269%	51	1,230	-90.487%
2026-03-20	41.2000	44.5000	40.3000	43.9100	+18.452%	167	1,235	-91.369%
2026-03-19	43.9300	43.9300	37.0700	37.0700	+0.488%	118	1,164	-89.776%
2026-03-18	36.0000	37.1600	36.0000	36.8900	+12.813%	8	1,093	-89.726%
2026-03-17	32.4000	32.8000	32.4000	32.7000	-8.403%	53	1,092	-88.410%
2026-03-16	35.8600	35.8900	35.5000	35.7000	-15.202%	14	1,142	-89.384%
2026-03-13	41.4600	42.1000	40.6200	42.1000	+6.907%	5	1,134	-90.998%
2026-03-12	39.2300	39.3800	39.2300	39.3800	+0.459%	2	1,132	-90.376%
2026-03-10	33.8400	39.3000	33.8100	39.2000	+2.779%	11	1,131	-90.332%
2026-03-06	38.1400	38.1400	38.1400	38.1400	+3.641%	1	1,137	-90.063%
2026-03-05	32.2000	36.9000	32.0000	36.8000	+2.851%	54	1,137	-89.701%
2026-03-03	40.8500	41.0400	35.6800	35.7800	+13.407%	26	1,126	-89.407%
2026-03-02	30.9000	31.5500	30.9000	31.5500	-0.786%	6	1,113	-87.987%
2026-02-27	31.9700	32.5000	31.0000	31.8000	+8.532%	23	1,113	-88.082%
2026-02-26	29.5800	31.0000	29.3000	29.3000	0.000%	14	1,106	-87.065%
2026-02-25	28.9300	29.3000	28.8900	29.3000	-4.248%	8	1,096	-87.065%
2026-02-24	30.6000	30.6000	30.6000	30.6000	-7.553%	1	1,096	-87.614%
2026-02-23	32.1000	33.2000	32.1000	33.1000	+2.795%	18	1,096	-88.550%
2026-02-19	31.8000	32.5000	31.8000	32.2000	+1.577%	4	1,088	-88.230%
2026-02-18	29.6800	31.7000	29.6800	31.7000	-8.355%	11	1,085	-88.044%
2026-02-17	34.8200	34.8200	34.5900	34.5900	+19.606%	2	1,082	-89.043%
2026-02-11	28.8600	28.9200	28.8600	28.9200	+3.879%	2	1,081	-86.895%
2026-02-09	27.9600	27.9600	27.8400	27.8400	-10.280%	2	1,080	-86.386%
2026-02-06	31.0900	31.0900	31.0300	31.0300	-5.396%	2	1,079	-87.786%
2026-02-03	31.6000	32.8000	31.6000	32.8000	+7.400%	4	1,079	-88.445%
2026-01-30	30.4100	30.5400	30.4100	30.5400	-1.325%	4	1,076	-87.590%
2026-01-29	30.8500	30.9600	30.7900	30.9500	+6.908%	4	1,078	-87.754%
2026-01-27	28.8800	28.9500	28.8800	28.9500	-19.583%	4	1,077	-86.908%
2026-01-20	34.8000	36.0000	34.8000	36.0000	+10.092%	6	1,067	-89.472%
2026-01-14	32.7000	32.7000	32.7000	32.7000	+7.921%	2	1,067	-88.410%
2026-01-13	30.4000	30.4000	30.3000	30.3000	+2.712%	3	1,065	-87.492%
2026-01-09	29.5000	29.5000	29.5000	29.5000	-5.145%	31	1,062	-87.153%
2026-01-05	30.5300	31.1000	30.5300	31.1000	-3.506%	109	1,066	-87.814%
2025-12-31	31.9600	32.2600	31.9600	32.2300	+4.677%	8	1,032	-88.241%
2025-12-30	30.7300	30.7900	30.7300	30.7900	-3.991%	2	1,032	-87.691%
2025-12-26	32.0700	32.0700	32.0700	32.0700	+0.156%	2	1,031	-88.182%
2025-12-23	32.3100	32.3100	31.7900	32.0200	+0.376%	38	1,031	-88.164%
2025-12-22	32.6800	32.7800	31.9000	31.9000	-8.753%	9	1,047	-88.119%
2025-12-19	34.9600	34.9600	34.9600	34.9600	-13.035%	8	1,046	-89.159%
2025-12-17	40.3000	40.3000	40.2000	40.2000	+4.633%	2	1,046	-90.572%
2025-12-16	38.3700	38.4200	38.3700	38.4200	-0.698%	2	1,045	-90.135%
2025-12-15	38.5000	38.7600	37.9500	38.6900	+1.018%	6	1,053	-90.204%
2025-12-12	37.1700	38.3000	37.1700	38.3000	-4.010%	23	1,051	-90.104%
2025-12-10	39.8700	39.9000	39.8700	39.9000	+0.377%	2	1,050	-90.501%
2025-12-09	39.2700	39.7500	39.2500	39.7500	+3.247%	10	1,050	-90.465%
2025-12-05	38.6000	38.6000	38.5000	38.5000	-7.674%	11	1,045	-90.156%
2025-12-02	41.7000	41.7000	41.7000	41.7000	-1.882%	14	1,034	-90.911%
2025-11-28	42.5000	42.5000	42.5000	42.5000	-9.766%	6	1,020	-91.082%
2025-11-25	47.5000	47.6000	47.0000	47.1000	-5.988%	207	1,014	-91.953%
2025-11-24	49.6000	50.1000	49.5000	50.1000	-22.566%	207	864	-92.435%
2025-11-21	63.5000	64.7000	63.5000	64.7000	+4.540%	10	719	-94.142%
2025-11-20	61.8900	61.8900	61.8900	61.8900	+9.153%	9	716	-93.876%
2025-11-19	56.0000	56.7000	56.0000	56.7000	+3.656%	36	716	-93.316%
2025-11-18	54.9000	59.2000	53.3000	54.7000	+4.389%	461	720	-93.071%
2025-11-17	48.6000	54.3000	48.5000	52.4000	+4.800%	666	884	-92.767%
2025-11-14	52.6000	52.6000	47.7700	50.0000	-1.186%	115	1,414	-92.420%
2025-11-13	46.3400	50.8000	45.5500	50.6000	+13.708%	54	1,509	-92.510%
2025-11-12	44.3000	45.3500	44.3000	44.5000	-1.330%	95	1,545	-91.483%
2025-11-11	45.3300	45.3300	44.9000	45.1000	-1.893%	117	1,634	-91.596%
2025-11-05	48.1700	48.1700	45.9700	45.9700	-5.373%	10	1,754	-91.755%
2025-11-04	48.2000	48.6000	47.9900	48.5800	+5.357%	114	1,749	-92.198%
2025-11-03	45.6300	46.1100	45.6300	46.1100	-1.052%	10	1,647	-91.781%
2025-10-31	46.6000	46.6000	46.6000	46.6000	0.000%	1	1,647	-91.867%
2025-10-30	46.6000	46.6000	46.6000	46.6000	+4.696%	1	1,646	-91.867%
2025-10-29	42.9600	44.5100	42.9600	44.5100	-12.209%	4	1,645	-91.485%
2025-10-22	50.7000	50.7000	50.7000	50.7000	+6.156%	20	1,645	-92.525%
2025-10-21	49.3300	49.3300	47.3800	47.7600	-2.887%	10	1,625	-92.064%
2025-10-20	49.2200	49.2200	49.1800	49.1800	-11.451%	2	1,620	-92.294%
2025-10-17	55.5100	55.5900	55.4300	55.5400	-7.894%	60	1,620	-93.176%
2025-10-14	59.8000	60.3000	59.8000	60.3000	+13.752%	30	1,620	-93.715%
2025-10-13	53.5000	53.5300	51.9200	53.0100	-11.724%	116	1,590	-92.850%
2025-10-10	56.9200	60.0500	55.9500	60.0500	+25.365%	97	1,478	-93.689%
2025-10-09	48.6000	50.6000	47.8100	47.9000	-2.245%	172	1,465	-92.088%
2025-10-08	48.9000	49.1000	48.9000	49.0000	+1.073%	16	1,293	-92.265%
2025-10-07	48.5300	48.6600	48.4300	48.4800	-1.263%	37	1,240	-92.182%
2025-10-06	49.5000	50.0000	48.9700	49.1000	-2.386%	237	1,240	-92.281%
2025-10-03	48.7600	50.9000	48.7100	50.3000	+1.411%	436	1,003	-92.465%
2025-10-02	48.4000	49.6000	48.1500	49.6000	+2.142%	326	585	-92.359%
2025-10-01	48.4700	48.6000	48.0600	48.5600	-2.294%	139	368	-92.195%
2025-09-30	50.1000	50.2000	49.7000	49.7000	0.000%	41	290	-92.374%
2025-09-29	49.6000	49.7000	49.6000	49.7000	+1.636%	5	249	-92.374%
2025-09-26	48.9000	48.9000	48.9000	48.9000	-9.444%	23	244	-92.249%
2025-09-24	51.4600	54.0000	51.4600	54.0000	+8.000%	14	221	-92.981%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+1.729%	2	208	-92.420%
2025-09-22	49.1500	49.1500	49.1500	49.1500	-2.904%	2	206	-92.289%
2025-09-17	50.6200	50.6200	50.6200	50.6200	-0.491%	1	206	-92.513%
2025-09-16	50.9800	50.9800	50.8700	50.8700	+1.740%	39	206	-92.550%
2025-09-15	50.0000	50.0000	50.0000	50.0000	-0.557%	2	187	-92.420%
2025-09-12	50.5000	50.5000	50.2800	50.2800	-13.904%	54	185	-92.462%
2025-08-13	58.4000	58.4000	58.4000	58.4000	-7.448%	1	135	-93.510%
2025-08-06	62.3200	63.1000	62.3200	63.1000	-3.399%	3	135	-93.994%
2025-08-05	65.3200	65.3200	65.3200	65.3200	+3.028%	100	133	-94.198%
2025-07-23	63.2000	63.4000	63.2000	63.4000	-5.232%	2	105	-94.022%
2025-07-21	66.9000	66.9000	66.9000	66.9000	-2.336%	1	103	-94.335%
2025-07-18	69.1400	69.1600	68.5000	68.5000	-3.385%	3	103	-94.467%
2025-07-15	70.9000	70.9000	70.9000	70.9000	+1.809%	1	102	-94.654%
2025-07-14	69.6400	69.6400	69.6400	69.6400	+0.781%	1	101	-94.558%
2025-07-11	69.1000	69.1000	69.1000	69.1000	-5.082%	1	100	-94.515%
2025-07-07	72.8000	72.8000	72.8000	72.8000	0.000%	1	100	-94.794%

.dark-mode .tQjPP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQjPP3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4400SPX Sep 18 2026 4400.00 Put (SPX260918P04400000)option OPRA

SPX20260918P4400
SPX Sep 18 2026 4400.00 Put (SPX260918P04400000)
option OPRA