Dark

SPX20260918P4200
SPX Sep 18 2026 4200.00 Put (SPX260918P04200000)
option OPRA

EOD

Sep 10, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	2	5,400	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,402	-50.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-33.333%	14	5,402	-50.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	+200.000%	1	5,402	-66.667%
2026-08-26	0.1500	0.1800	0.0500	0.0500	-66.667%	342	5,402	0.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	30	5,381	-66.667%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-40.000%	45	5,381	-66.667%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+66.667%	25	5,381	-80.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-37.500%	681	5,395	-66.667%
2026-08-18	0.3000	0.3000	0.2000	0.2400	+9.091%	104	5,075	-79.167%
2026-08-17	0.2200	0.2200	0.2200	0.2200	-60.000%	325	5,048	-77.273%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-15.385%	4	4,771	-90.909%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-38.095%	1	4,771	-92.308%
2026-07-31	1.0500	1.0500	1.0500	1.0500	-30.000%	3	4,770	-95.238%
2026-07-28	1.6500	1.6500	1.5000	1.5000	-14.286%	17	4,770	-96.667%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-16.667%	2	4,772	-97.143%
2026-07-23	2.3000	2.3000	2.1000	2.1000	+27.273%	3	4,774	-97.619%
2026-07-22	1.5400	1.6500	1.5400	1.6500	-13.158%	38	4,776	-96.970%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-24.000%	10	4,762	-97.368%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+31.579%	5	4,762	-98.000%
2026-07-16	1.6700	1.9000	1.6700	1.9000	+2.703%	22	4,762	-97.368%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-15.909%	10	4,742	-97.297%
2026-07-13	1.8500	2.2000	1.8500	2.2000	+4.762%	45	4,742	-97.727%
2026-07-10	2.1000	2.1000	2.1000	2.1000	-16.000%	10	4,742	-97.619%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-19.355%	10	4,742	-98.000%
2026-07-08	2.7000	3.1000	2.7000	3.1000	+12.727%	35	4,742	-98.387%
2026-07-02	2.7500	2.7500	2.7500	2.7500	-12.698%	100	4,717	-98.182%
2026-06-30	3.4500	3.4500	3.1500	3.1500	-13.699%	14	4,717	-98.413%
2026-06-29	3.6500	3.6500	3.6500	3.6500	-27.000%	11	4,714	-98.630%
2026-06-23	5.0000	5.2000	5.0000	5.0000	+25.000%	103	4,725	-99.000%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-2.439%	1	4,686	-98.750%
2026-06-16	4.0900	4.1100	4.0900	4.1000	-31.667%	120	4,685	-98.780%
2026-06-12	6.1400	6.1500	5.9100	6.0000	-24.906%	103	2,054	-99.167%
2026-06-11	7.9900	7.9900	7.9900	7.9900	+3.364%	32	2,054	-99.374%
2026-06-09	7.6400	7.7300	7.6400	7.7300	+16.066%	2	2,059	-99.353%
2026-06-05	6.6600	6.6600	6.6600	6.6600	+16.842%	2	2,059	-99.249%
2026-06-04	5.7000	5.7000	5.7000	5.7000	-8.065%	48	2,061	-99.123%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+8.772%	1	2,081	-99.194%
2026-06-02	5.9000	5.9000	5.7000	5.7000	-25.974%	22	2,080	-99.123%
2026-05-22	7.7500	7.7500	7.7000	7.7000	-10.465%	51	2,087	-99.351%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-12.955%	5	2,087	-99.419%
2026-05-19	9.8800	9.8800	9.8800	9.8800	-2.178%	50	2,082	-99.494%
2026-05-13	10.0000	10.1000	10.0000	10.1000	-0.980%	37	2,082	-99.505%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-1.449%	4	2,058	-99.510%
2026-05-08	9.9900	10.3500	9.9900	10.3500	+0.485%	8	2,058	-99.517%
2026-05-07	10.6000	10.7000	10.3000	10.3000	-3.738%	53	2,054	-99.515%
2026-05-06	10.6000	10.7000	10.6000	10.7000	-5.560%	21	2,040	-99.533%
2026-05-05	11.3300	11.3300	11.3300	11.3300	-6.518%	2	2,020	-99.559%
2026-05-04	12.1100	12.1200	12.1100	12.1200	+0.248%	2	2,018	-99.587%
2026-04-30	12.8100	12.8400	12.0900	12.0900	-7.285%	4	2,017	-99.586%
2026-04-29	13.0700	13.0700	13.0400	13.0400	-2.249%	2	2,014	-99.617%
2026-04-28	13.3400	13.3400	13.3400	13.3400	-0.448%	2	2,013	-99.625%
2026-04-27	13.4000	13.4000	13.4000	13.4000	-4.694%	1	2,013	-99.627%
2026-04-24	14.0600	14.0600	14.0600	14.0600	-4.354%	1	2,013	-99.644%
2026-04-22	15.0000	15.0000	14.7000	14.7000	+0.685%	5	2,013	-99.660%
2026-04-17	14.6000	14.7000	14.6000	14.6000	-10.264%	8	2,013	-99.658%
2026-04-16	16.2200	16.2700	16.2200	16.2700	+0.618%	4	2,019	-99.693%
2026-04-15	16.3400	16.5400	16.1700	16.1700	-1.040%	38	2,021	-99.691%
2026-04-14	16.3000	16.3400	16.3000	16.3400	-23.286%	2	2,045	-99.694%
2026-04-09	21.3000	21.3000	21.3000	21.3000	-3.401%	12	2,048	-99.765%
2026-04-08	22.0200	22.0500	22.0200	22.0500	-23.966%	2	2,052	-99.773%
2026-04-07	27.1000	29.1000	27.1000	29.0000	+10.266%	90	2,052	-99.828%
2026-04-06	26.2000	26.3000	26.0000	26.3000	-6.406%	97	2,078	-99.810%
2026-04-01	28.7000	28.7000	28.1000	28.1000	-10.850%	5	2,142	-99.822%
2026-03-31	36.8500	36.8500	31.5200	31.5200	-25.555%	60	2,138	-99.841%
2026-03-30	40.2300	42.7500	40.2200	42.3400	-1.991%	35	2,123	-99.882%
2026-03-27	39.4000	43.2000	39.4000	43.2000	+26.353%	196	1,938	-99.884%
2026-03-26	34.1800	34.1900	34.1800	34.1900	+8.574%	4	1,834	-99.854%
2026-03-23	31.4300	31.4900	31.4300	31.4900	-15.802%	4	1,832	-99.841%
2026-03-20	37.7000	39.6000	37.4000	37.4000	+15.432%	1,803	1,834	-99.866%
2026-03-19	35.1000	35.3000	32.4000	32.4000	+1.250%	27	2,511	-99.846%
2026-03-18	32.0000	32.0000	32.0000	32.0000	+11.498%	1	2,514	-99.844%
2026-03-17	28.7000	28.7000	28.7000	28.7000	-4.778%	1	2,514	-99.826%
2026-03-16	31.1800	31.1800	30.0200	30.1400	-15.337%	5	2,513	-99.834%
2026-03-13	35.0200	35.6000	35.0200	35.6000	+6.811%	10	2,513	-99.860%
2026-03-12	33.2200	33.3300	33.2000	33.3300	+3.670%	8	2,512	-99.850%
2026-03-11	32.4200	32.5700	32.1500	32.1500	-3.743%	6	2,512	-99.844%
2026-03-10	31.7100	33.4000	29.2400	33.4000	-2.368%	6	2,509	-99.850%
2026-03-06	32.6600	34.2100	32.4500	34.2100	+8.259%	104	2,510	-99.854%
2026-03-05	27.7000	31.7000	27.7000	31.6000	+19.021%	16	2,412	-99.842%
2026-03-04	26.6400	26.6400	26.5500	26.5500	-7.233%	2	2,410	-99.812%
2026-03-03	33.7200	33.8600	28.6200	28.6200	+7.594%	5	2,410	-99.825%
2026-03-02	26.6100	26.6100	26.5900	26.6000	-2.920%	4	2,410	-99.812%
2026-02-27	27.7700	28.1000	26.6000	27.4000	+8.730%	27	2,409	-99.818%
2026-02-26	26.3000	26.4000	25.2000	25.2000	-2.250%	205	2,401	-99.802%
2026-02-24	25.7400	25.7800	25.7400	25.7800	-9.225%	2	2,519	-99.806%
2026-02-23	27.5000	28.5000	27.4700	28.4000	+2.527%	22	2,520	-99.824%
2026-02-19	27.5000	28.1000	27.5000	27.7000	+1.465%	6	2,509	-99.819%
2026-02-18	26.6000	27.3000	26.6000	27.3000	+0.294%	6	2,506	-99.817%
2026-02-12	27.0300	27.2500	27.0300	27.2200	+15.193%	6	2,505	-99.816%
2026-02-09	23.6600	23.6900	23.6300	23.6300	-16.206%	4	2,507	-99.788%
2026-02-03	27.0000	28.2000	27.0000	28.2000	+9.942%	3	2,507	-99.823%
2026-02-02	25.6500	25.6500	25.6500	25.6500	+3.302%	1	2,507	-99.805%
2026-01-22	24.9100	24.9100	24.8300	24.8300	-15.831%	2	2,515	-99.799%
2026-01-20	29.7000	29.7000	29.5000	29.5000	+4.610%	160	2,515	-99.831%
2026-01-14	28.2000	28.2000	28.2000	28.2000	+15.479%	2	2,597	-99.823%
2026-01-12	24.6000	24.6000	24.3700	24.4200	-5.714%	47	2,620	-99.795%
2026-01-05	26.0000	26.0000	25.9000	25.9000	-6.227%	159	2,663	-99.807%
2025-12-31	27.3300	27.6600	27.3300	27.6200	-0.289%	4	2,663	-99.819%
2025-12-26	27.5000	27.7000	27.5000	27.7000	+1.280%	202	2,705	-99.819%
2025-12-23	27.4500	27.9300	27.2900	27.3500	-1.228%	6	2,596	-99.817%
2025-12-22	27.7200	27.7200	27.6900	27.6900	-6.579%	2	2,599	-99.819%
2025-12-19	30.1200	30.1200	29.6400	29.6400	-9.080%	6	2,599	-99.831%
2025-12-18	32.9400	32.9400	31.7700	32.6000	-1.302%	31	2,601	-99.847%
2025-12-15	32.6000	33.2200	32.6000	33.0300	+0.061%	9	2,628	-99.849%
2025-12-12	33.1300	33.1300	33.0100	33.0100	+4.001%	2	2,624	-99.849%
2025-12-11	33.7800	33.7800	31.7400	31.7400	-7.193%	4	2,625	-99.842%
2025-12-09	33.9600	34.2000	33.9600	34.2000	+4.268%	6	2,626	-99.854%
2025-12-05	33.1000	33.2000	32.8000	32.8000	-4.651%	253	2,624	-99.848%
2025-12-03	34.6000	34.6000	34.4000	34.4000	-2.106%	118	2,604	-99.855%
2025-12-01	35.1700	35.1900	35.0300	35.1400	-17.512%	46	2,616	-99.858%
2025-11-24	42.6000	42.6000	42.6000	42.6000	-11.801%	1	2,632	-99.883%
2025-11-21	54.1000	55.0000	48.3000	48.3000	+17.290%	20	2,632	-99.896%
2025-11-14	41.4200	41.4200	41.1800	41.1800	+6.134%	2	2,631	-99.879%
2025-11-11	38.8200	38.8200	38.7800	38.8000	+1.226%	6	2,631	-99.871%
2025-11-10	38.3300	38.3300	38.3300	38.3300	-15.795%	8	2,632	-99.870%
2025-11-07	44.7200	45.5200	44.6600	45.5200	+6.256%	70	2,629	-99.890%
2025-11-06	43.2900	43.4500	42.8200	42.8400	+9.593%	6	2,626	-99.883%
2025-11-05	41.2000	41.3000	39.0900	39.0900	-5.121%	36	2,628	-99.872%
2025-11-04	43.0000	43.0000	41.2000	41.2000	+4.436%	179	2,646	-99.879%
2025-11-03	39.7300	39.8200	38.9000	39.4500	-4.710%	91	2,737	-99.873%
2025-10-31	38.0000	41.4000	38.0000	41.4000	+12.469%	202	2,737	-99.879%
2025-10-29	36.7800	36.8100	36.7800	36.8100	-0.889%	4	2,599	-99.864%
2025-10-28	37.1700	37.1700	37.1400	37.1400	+1.753%	2	2,601	-99.865%
2025-10-27	36.5000	36.5000	36.5000	36.5000	-4.600%	20	2,581	-99.863%
2025-10-24	38.2600	38.2600	38.2600	38.2600	-4.230%	2	2,581	-99.869%
2025-10-23	39.9900	39.9900	39.8900	39.9500	-2.251%	4	2,581	-99.875%
2025-10-21	42.2000	42.2000	40.8700	40.8700	-1.778%	23	2,580	-99.878%
2025-10-20	41.8500	41.8500	41.4000	41.6100	-12.030%	211	2,564	-99.880%
2025-10-17	46.9000	47.3000	46.9000	47.3000	-8.244%	11	2,459	-99.894%
2025-10-16	46.2500	53.1000	46.0900	51.5500	+17.963%	54	2,448	-99.903%
2025-10-15	44.8000	44.8000	43.6000	43.7000	-2.542%	26	2,397	-99.886%
2025-10-13	44.8400	44.8400	44.8400	44.8400	-10.979%	2	2,383	-99.888%
2025-10-10	40.8500	50.3700	40.8100	50.3700	+23.516%	15	2,383	-99.901%
2025-10-09	42.2400	42.2500	40.7800	40.7800	-3.135%	34	2,386	-99.877%
2025-10-06	42.1000	42.3000	42.1000	42.1000	+0.959%	161	2,408	-99.881%
2025-10-02	42.0000	42.0000	41.6000	41.7000	-0.596%	28	2,249	-99.880%
2025-09-29	41.9500	41.9500	41.9500	41.9500	-0.474%	1	2,221	-99.881%
2025-09-22	42.0000	42.1500	42.0000	42.1500	-6.125%	162	2,221	-99.881%
2025-09-10	43.4400	44.9000	43.4400	44.9000	-2.603%	3	2,100	-99.889%
2025-09-04	45.9600	46.1000	45.9500	46.1000	-1.601%	53	2,099	-99.892%
2025-09-03	47.7000	48.4000	46.8500	46.8500	-9.643%	183	2,056	-99.893%
2025-08-21	52.3300	52.3300	51.8500	51.8500	+6.731%	600	1,919	-99.904%
2025-08-19	48.6300	48.6300	48.5800	48.5800	-2.017%	600	1,320	-99.897%
2025-08-12	49.6100	49.6400	49.5800	49.5800	-2.784%	600	718	-99.899%
2025-08-11	51.3000	51.3000	51.0000	51.0000	-1.354%	3	119	-99.902%
2025-07-31	51.7000	51.7000	51.7000	51.7000	+1.016%	1	118	-99.903%
2025-07-30	51.1800	51.2000	51.1800	51.1800	+1.326%	4	117	-99.902%
2025-07-29	50.5200	50.5200	50.4800	50.5100	-6.808%	124	117	-99.901%
2025-07-23	54.7000	54.7000	54.2000	54.2000	-4.979%	6	57	-99.908%
2025-07-22	56.9100	57.0400	56.9100	57.0400	-3.010%	4	51	-99.912%
2025-07-17	59.0700	59.0700	58.8100	58.8100	-0.457%	2	50	-99.915%
2025-07-15	58.8800	59.0800	58.8800	59.0800	+4.566%	6	51	-99.915%
2025-07-09	56.1000	56.5000	56.1000	56.5000	-27.998%	47	49	-99.912%
2025-05-15	78.4700	78.4700	78.4700	78.4700	0.000%	2	2	-99.936%

.dark-mode .qcLqjj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcLqjj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4200SPX Sep 18 2026 4200.00 Put (SPX260918P04200000)option OPRA

SPX20260918P4200
SPX Sep 18 2026 4200.00 Put (SPX260918P04200000)
option OPRA