Dark

SPX20260918P4050
SPX Sep 18 2026 4050.00 Put (SPX260918P04050000)
option OPRA

EOD

Jul 1, 2026

2.65-10.169%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7800	2.7800	2.6500	2.6500	-10.169%	5	755	0.000%
2026-06-29	2.9500	2.9500	2.9500	2.9500	-29.762%	4	750	-10.169%
2026-06-24	3.8000	4.2000	3.8000	4.2000	+31.250%	65	746	-36.905%
2026-06-22	3.1000	3.2000	3.1000	3.2000	-15.789%	24	809	-17.188%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-3.308%	20	801	-30.263%
2026-06-15	3.9100	3.9300	3.9100	3.9300	-34.609%	4	801	-32.570%
2026-06-11	6.0100	6.0100	6.0100	6.0100	-19.220%	4	801	-55.907%
2026-06-09	7.2600	7.4400	7.2600	7.4400	+28.276%	90	801	-64.382%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+26.087%	64	852	-54.310%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-9.804%	64	788	-42.391%
2026-06-02	5.0000	5.1000	5.0000	5.1000	+2.000%	103	852	-48.039%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-24.471%	5	778	-47.000%
2026-05-22	6.9200	6.9200	6.6200	6.6200	-21.190%	92	778	-59.970%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-5.618%	8	793	-68.452%
2026-05-15	9.0000	9.0000	8.9000	8.9000	-18.647%	15	793	-70.225%
2026-05-04	9.8900	10.9600	9.8900	10.9400	+5.700%	6	778	-75.777%
2026-05-01	10.3200	10.3500	10.3200	10.3500	-10.545%	4	781	-74.396%
2026-04-29	11.5700	11.5700	11.5700	11.5700	-0.516%	4	781	-77.096%
2026-04-28	11.9100	11.9200	11.6100	11.6300	-16.929%	6	781	-77.214%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+1.966%	64	716	-81.071%
2026-04-20	13.7500	13.7500	13.7300	13.7300	+4.490%	4	716	-80.699%
2026-04-17	13.1700	13.1700	13.1400	13.1400	-9.254%	4	714	-79.833%
2026-04-16	14.7300	14.7600	14.4800	14.4800	+0.416%	8	712	-81.699%
2026-04-15	14.5800	14.6200	14.4200	14.4200	-25.362%	8	710	-81.623%
2026-04-08	19.3100	19.3200	19.3100	19.3200	-25.087%	4	709	-86.284%
2026-04-07	25.8100	25.8100	25.7900	25.7900	+7.190%	4	710	-89.725%
2026-04-06	24.0600	24.0600	24.0600	24.0600	-36.651%	2	708	-88.986%
2026-03-30	35.5000	38.1800	35.5000	37.9800	+17.403%	14	709	-93.023%
2026-03-26	32.3600	32.3600	32.3500	32.3500	+10.146%	2	711	-91.808%
2026-03-23	27.1600	29.3700	26.5500	29.3700	-12.328%	26	711	-90.977%
2026-03-20	30.5500	33.5000	30.5500	33.5000	+15.438%	3	701	-92.090%
2026-03-19	31.8200	31.8200	28.6000	29.0200	+7.881%	11	701	-90.868%
2026-03-18	26.9600	26.9600	26.9000	26.9000	+3.661%	2	699	-90.149%
2026-03-17	24.6000	25.9500	24.6000	25.9500	-19.159%	5	698	-89.788%
2026-03-13	29.2400	32.1000	29.2300	32.1000	+8.814%	97	698	-91.745%
2026-03-10	28.6100	29.5000	26.0500	29.5000	-5.388%	8	697	-91.017%
2026-03-09	35.5300	35.5300	31.1800	31.1800	+3.211%	10	700	-91.501%
2026-03-06	29.1200	30.3100	29.1000	30.2100	+6.373%	10	699	-91.228%
2026-03-05	27.8000	28.4000	27.8000	28.4000	+21.109%	6	694	-90.669%
2026-03-04	23.6000	23.6000	23.4500	23.4500	-16.962%	2	693	-88.699%
2026-03-03	27.7800	28.2400	27.6800	28.2400	+21.202%	10	692	-90.616%
2026-02-24	23.2700	23.3100	23.2700	23.3000	-3.038%	8	690	-88.627%
2026-02-20	23.8800	24.0300	23.8800	24.0300	-8.943%	4	692	-88.972%
2026-02-17	26.5700	26.5700	26.3900	26.3900	+2.805%	4	694	-89.958%
2026-02-13	26.2500	26.2500	25.5200	25.6700	+5.033%	8	694	-89.677%
2026-02-12	24.4400	24.4400	24.4400	24.4400	+13.148%	2	694	-89.157%
2026-02-09	21.6000	21.6000	21.6000	21.6000	-11.257%	10	694	-87.731%
2026-02-05	24.3900	24.3900	24.3400	24.3400	+7.556%	2	694	-89.113%
2026-02-03	22.6200	22.6400	22.5700	22.6300	-0.176%	8	695	-88.290%
2026-01-27	22.6700	22.6700	22.6700	22.6700	+1.477%	4	699	-88.311%
2026-01-22	22.3400	22.3400	22.3400	22.3400	-4.815%	4	697	-88.138%
2026-01-07	23.5000	23.5000	23.4700	23.4700	-4.321%	4	695	-88.709%
2025-12-24	24.5000	24.5400	24.5000	24.5300	-1.486%	156	693	-89.197%
2025-12-22	24.8700	24.9000	24.8700	24.9000	-13.662%	2	693	-89.357%
2025-12-18	29.0600	29.0600	28.8400	28.8400	-0.859%	2	694	-90.811%
2025-12-17	28.9600	29.0900	28.9600	29.0900	-2.120%	2	694	-90.890%
2025-12-15	29.4000	30.1700	29.4000	29.7200	+5.727%	8	695	-91.083%
2025-12-11	29.3200	29.3200	28.0700	28.1100	-8.137%	8	698	-90.573%
2025-12-10	30.6000	30.6000	30.6000	30.6000	+0.229%	1	698	-91.340%
2025-12-09	30.0700	30.5300	30.0700	30.5300	-0.683%	6	697	-91.320%
2025-12-08	29.4700	30.7400	29.4700	30.7400	-0.679%	4	698	-91.379%
2025-12-04	31.3500	31.3600	30.9500	30.9500	-3.822%	66	700	-91.438%
2025-12-02	32.1100	32.1800	32.1100	32.1800	-21.108%	4	701	-91.765%
2025-11-18	42.2700	42.2700	40.7900	40.7900	+9.093%	4	701	-93.503%
2025-11-14	37.1600	37.3900	37.0900	37.3900	+4.412%	6	703	-92.913%
2025-11-13	35.5000	35.8100	35.5000	35.8100	+3.647%	6	705	-92.600%
2025-11-11	34.4600	34.5500	34.3000	34.5500	-10.330%	6	707	-92.330%
2025-11-07	41.2400	41.3500	38.5300	38.5300	+0.627%	52	710	-93.122%
2025-11-06	38.4200	38.4200	38.2900	38.2900	+12.287%	138	711	-93.079%
2025-11-05	35.6000	35.6000	34.1000	34.1000	-0.088%	4	712	-92.229%
2025-10-30	34.0900	34.1400	34.0900	34.1300	+3.613%	6	713	-92.236%
2025-10-29	32.9700	32.9700	32.9400	32.9400	+0.427%	2	710	-91.955%
2025-10-28	32.8400	32.8400	32.8000	32.8000	+1.047%	2	709	-91.921%
2025-10-27	32.4400	32.4600	32.4400	32.4600	-4.501%	2	709	-91.836%
2025-10-24	33.7500	33.9900	33.7500	33.9900	-7.636%	10	709	-92.204%
2025-10-21	36.9800	36.9800	36.8000	36.8000	-0.915%	6	704	-92.799%
2025-10-20	37.1200	37.1400	37.1200	37.1400	-21.046%	2	701	-92.865%
2025-10-16	46.9700	47.0400	46.9700	47.0400	+4.533%	2	700	-94.366%
2025-10-14	45.0200	45.0300	44.9700	45.0000	+2.951%	56	701	-94.111%
2025-10-10	42.8400	43.7100	42.2800	43.7100	+19.688%	12	729	-93.937%
2025-10-01	36.5200	36.5200	36.5200	36.5200	-8.010%	2	728	-92.744%
2025-09-24	39.6200	39.7000	39.6200	39.7000	+5.445%	2	727	-93.325%
2025-09-22	37.6000	37.6500	37.6000	37.6500	+1.346%	2	726	-92.961%
2025-09-19	36.9800	37.1500	36.9800	37.1500	+0.623%	3	726	-92.867%
2025-09-18	37.0200	37.0200	36.9200	36.9200	-5.163%	2	727	-92.822%
2025-09-16	38.4000	38.9300	38.4000	38.9300	+1.433%	9	727	-93.193%
2025-09-15	37.4000	38.3800	31.5100	38.3800	+0.471%	120	731	-93.095%
2025-09-11	38.1000	38.2000	38.1000	38.2000	-3.535%	54	742	-93.063%
2025-09-08	39.4000	39.9300	39.2200	39.6000	+1.331%	75	742	-93.308%
2025-09-05	41.2000	41.9000	39.0800	39.0800	-4.216%	154	748	-93.219%
2025-08-25	40.8000	40.8000	40.8000	40.8000	+0.493%	1	868	-93.505%
2025-08-22	40.6000	40.6000	40.6000	40.6000	-10.177%	2	869	-93.473%
2025-08-21	45.2000	45.7000	44.6000	45.2000	+2.494%	120	869	-94.137%
2025-08-20	44.4400	46.7000	44.1000	44.1000	+0.045%	345	965	-93.991%
2025-08-19	43.0100	44.2600	41.8000	44.0800	+3.718%	505	1,139	-93.988%
2025-08-18	43.5000	43.8000	42.5000	42.5000	-3.167%	394	1,461	-93.765%
2025-08-14	43.6900	43.9200	43.6100	43.8900	-5.409%	6	1,782	-93.962%
2025-08-08	46.8000	46.8000	45.6700	46.4000	-3.954%	345	1,782	-94.289%
2025-08-07	46.2400	49.4000	46.0000	48.3100	+2.569%	168	1,437	-94.515%
2025-08-06	47.7000	48.5000	46.4000	47.1000	-2.484%	276	1,271	-94.374%
2025-08-05	47.3000	49.5000	47.3000	48.3000	+0.416%	527	995	-94.513%
2025-08-04	48.2000	48.2000	47.7000	48.1000	+5.137%	468	599	-94.491%
2025-07-30	45.7700	45.7700	45.7300	45.7500	+2.578%	200	158	-94.208%
2025-07-28	44.6200	44.6200	44.6000	44.6000	-12.618%	2	58	-94.058%
2025-07-11	51.0000	51.0400	51.0000	51.0400	+4.227%	6	57	-94.808%
2025-07-10	49.6800	49.6900	48.9700	48.9700	0.000%	108	54	-94.589%

.dark-mode .hrHb59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrHb59{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4050SPX Sep 18 2026 4050.00 Put (SPX260918P04050000)option OPRA

SPX20260918P4050
SPX Sep 18 2026 4050.00 Put (SPX260918P04050000)
option OPRA