Dark

SPX20260918P4025
SPX Sep 18 2026 4025.00 Put (SPX260918P04025000)
option OPRA

EOD

Jul 8, 2026

2.55+30.769%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.5500	2.5500	2.5500	2.5500	+30.769%	1	536	0.000%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-18.750%	6	536	+30.769%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-40.000%	1	530	+6.250%
2026-06-23	4.1500	4.1500	4.0000	4.0000	-20.000%	2	530	-36.250%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-40.476%	103	450	-49.000%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-3.448%	1	450	-69.643%
2026-05-14	8.7000	8.7000	8.7000	8.7000	-12.738%	1	450	-70.690%
2026-05-05	9.9800	9.9800	9.9700	9.9700	-5.138%	16	450	-74.423%
2026-05-04	10.5100	10.5100	10.5100	10.5100	+3.547%	4	450	-75.737%
2026-05-01	9.9100	10.2000	9.8500	10.1500	-10.965%	6	448	-74.877%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-2.979%	4	448	-77.632%
2026-04-28	11.6600	11.7500	11.6600	11.7500	-2.246%	2	448	-78.298%
2026-04-27	11.9400	12.0200	11.9300	12.0200	-12.899%	4	447	-78.785%
2026-04-20	13.8000	13.8000	13.8000	13.8000	-3.294%	2	447	-81.522%
2026-04-15	14.2600	14.2700	14.2600	14.2700	-1.722%	2	445	-82.130%
2026-04-14	14.4900	14.5200	14.4900	14.5200	-9.080%	2	445	-82.438%
2026-04-13	17.1200	17.1200	15.9000	15.9700	-17.082%	8	445	-84.033%
2026-04-08	19.3200	19.3200	19.2600	19.2600	-16.623%	2	444	-86.760%
2026-04-06	23.1000	23.1000	23.1000	23.1000	-6.098%	4	448	-88.961%
2026-04-01	24.9000	24.9000	24.6000	24.6000	-12.143%	56	504	-89.634%
2026-03-31	30.7800	30.8000	28.0000	28.0000	-22.438%	10	512	-90.893%
2026-03-30	34.8700	36.4000	33.9700	36.1000	-3.424%	74	513	-92.936%
2026-03-27	37.3000	37.3800	37.3000	37.3800	+16.304%	4	476	-93.178%
2026-03-26	30.3000	32.1400	30.3000	32.1400	+9.730%	3	477	-92.066%
2026-03-23	29.2900	29.2900	29.2900	29.2900	-10.428%	2	476	-91.294%
2026-03-20	30.2900	32.7000	29.3100	32.7000	+31.325%	9	477	-92.202%
2026-03-17	24.9000	24.9000	24.9000	24.9000	-7.435%	1	476	-89.759%
2026-03-16	27.1000	27.1000	26.8000	26.9000	-12.092%	5	476	-90.520%
2026-03-13	28.7000	30.6000	28.7000	30.6000	+4.294%	52	472	-91.667%
2026-03-12	29.3800	29.4800	29.1700	29.3400	+0.137%	4	474	-91.309%
2026-03-10	28.9000	29.3000	28.9000	29.3000	-7.278%	3	473	-91.297%
2026-03-09	31.6300	31.6300	31.6000	31.6000	+10.181%	400	472	-91.930%
2026-03-06	28.6900	28.8900	28.3600	28.6800	+4.064%	58	176	-91.109%
2026-03-05	27.5800	27.5800	27.5600	27.5600	-0.109%	2	158	-90.747%
2026-03-03	27.3900	27.5900	27.2500	27.5900	+12.935%	6	158	-90.758%
2026-02-23	24.4600	24.4600	24.4300	24.4300	+8.578%	2	162	-89.562%
2026-02-18	22.5000	22.5000	22.5000	22.5000	+5.288%	3	162	-88.667%
2026-02-10	21.3100	21.3700	21.3100	21.3700	+2.691%	2	159	-88.067%
2026-02-09	21.3000	21.3000	20.7800	20.8100	-5.837%	14	158	-87.746%
2026-02-06	22.1000	22.1000	22.1000	22.1000	-0.585%	2	146	-88.462%
2026-02-03	22.2300	22.2500	22.2300	22.2300	+5.355%	8	146	-88.529%
2026-02-02	21.1000	21.1000	21.1000	21.1000	-8.261%	10	142	-87.915%
2026-01-29	24.3000	24.3000	23.0000	23.0000	-1.033%	24	169	-88.913%
2026-01-28	23.3000	23.3000	23.2400	23.2400	+6.851%	2	157	-89.028%
2026-01-27	21.7900	21.8200	21.7500	21.7500	-4.522%	96	156	-88.276%
2026-01-16	22.7200	22.7800	22.7200	22.7800	-6.217%	4	110	-88.806%
2025-12-26	24.2400	24.2900	24.2400	24.2900	+0.372%	2	110	-89.502%
2025-12-23	24.2000	24.2000	24.2000	24.2000	-1.224%	18	109	-89.463%
2025-12-22	24.5000	24.5000	24.5000	24.5000	-5.039%	1	91	-89.592%
2025-12-19	26.2500	26.2500	25.8000	25.8000	-14.371%	19	91	-90.116%
2025-12-17	28.3900	30.1400	28.3700	30.1300	+1.243%	4	85	-91.537%
2025-12-16	29.8400	29.8400	29.7600	29.7600	+2.444%	2	85	-91.431%
2025-12-15	29.2000	29.2500	29.0500	29.0500	-2.843%	6	85	-91.222%
2025-12-09	29.8000	29.9000	29.8000	29.9000	+2.749%	23	84	-91.472%
2025-12-05	29.1000	29.2000	29.1000	29.1000	-5.611%	9	61	-91.237%
2025-12-01	30.8300	30.8300	30.8300	30.8300	-22.732%	2	55	-91.729%
2025-11-18	39.6700	39.9000	39.6700	39.9000	+10.496%	2	56	-93.609%
2025-11-17	36.1600	36.1600	36.1100	36.1100	-0.138%	4	56	-92.938%
2025-11-14	36.1200	36.1600	36.1200	36.1600	+6.761%	2	54	-92.948%
2025-11-11	33.7500	33.8700	33.7400	33.8700	-8.162%	42	54	-92.471%
2025-11-07	40.0800	40.0800	36.8800	36.8800	-2.045%	8	65	-93.086%
2025-11-06	37.2900	37.8000	37.2900	37.6500	+13.609%	56	66	-93.227%
2025-11-05	33.0700	33.1400	33.0700	33.1400	+3.079%	4	51	-92.305%
2025-10-28	32.1800	32.1800	32.1500	32.1500	-2.899%	4	51	-92.068%
2025-10-24	33.2900	33.2900	33.1100	33.1100	-13.483%	36	51	-92.298%
2025-10-22	38.4000	38.4000	38.2700	38.2700	+5.166%	2	36	-93.337%
2025-10-20	36.3200	36.4200	36.3200	36.3900	-20.563%	4	35	-92.993%
2025-10-16	45.5500	45.8100	45.5500	45.8100	+3.385%	2	33	-94.434%
2025-10-14	44.2000	44.3100	44.2000	44.3100	+19.595%	2	33	-94.245%
2025-10-09	36.9300	37.0500	36.9300	37.0500	+3.463%	2	32	-93.117%
2025-10-01	35.8300	35.8300	35.8100	35.8100	-3.190%	38	31	-92.879%
2025-09-23	36.9900	36.9900	36.9900	36.9900	+1.789%	10	12	-93.106%
2025-09-18	36.2900	36.3400	36.2900	36.3400	-28.267%	2	2	-92.983%
2025-07-18	50.6400	50.6600	50.6400	50.6600	-20.906%	2	3	-94.966%
2025-05-16	64.5200	64.5200	64.0500	64.0500	-28.833%	4	2	-96.019%
2025-05-09	90.0000	90.0000	90.0000	90.0000	0.000%	2	1	-97.167%

.dark-mode .qnLY56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnLY56{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4025SPX Sep 18 2026 4025.00 Put (SPX260918P04025000)option OPRA

SPX20260918P4025
SPX Sep 18 2026 4025.00 Put (SPX260918P04025000)
option OPRA