Dark

SPX20260918P4325
SPX Sep 18 2026 4325.00 Put (SPX260918P04325000)
option OPRA

Inactive

Sep 4, 2026

0.1000+100.000%(+0.0500)2

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%	2	1,030	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-75.000%	1	1,030	+100.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-50.000%	643	1,030	-50.000%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+100.000%	1	455	-75.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-85.714%	1	455	-50.000%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-28.205%	10	454	-92.857%
2026-07-21	1.9500	1.9500	1.9500	1.9500	-32.759%	2	444	-94.872%
2026-07-17	2.9000	2.9000	2.9000	2.9000	+16.000%	1	446	-96.552%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-48.980%	5	446	-96.000%
2026-06-18	4.9000	4.9000	4.9000	4.9000	-36.364%	2	449	-97.959%
2026-06-11	7.7000	7.7000	7.7000	7.7000	0.000%	1	449	-98.701%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-24.510%	1	450	-98.701%
2026-05-19	10.2000	10.2000	10.2000	10.2000	-10.132%	4	451	-99.020%
2026-05-15	11.7600	11.7600	11.3500	11.3500	-2.991%	21	451	-99.119%
2026-05-12	12.1800	12.1800	11.6800	11.7000	-14.536%	4	457	-99.145%
2026-04-30	13.7300	13.7300	13.6900	13.6900	-6.104%	2	456	-99.270%
2026-04-28	14.5800	14.5800	14.5800	14.5800	-5.935%	2	456	-99.314%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-7.738%	1	457	-99.355%
2026-04-21	17.3000	17.5000	16.8000	16.8000	+3.067%	80	457	-99.405%
2026-04-17	16.4100	16.4100	16.3000	16.3000	-8.939%	6	511	-99.387%
2026-04-16	17.9000	17.9000	17.9000	17.9000	-1.160%	1	512	-99.441%
2026-04-15	18.1100	18.1100	18.1100	18.1100	-14.977%	4	512	-99.448%
2026-04-09	22.8000	22.8000	21.3000	21.3000	-31.511%	84	532	-99.531%
2026-04-02	31.1000	31.1000	31.1000	31.1000	-0.955%	4	522	-99.678%
2026-04-01	31.5000	31.5000	31.4000	31.4000	-11.299%	26	522	-99.682%
2026-03-31	40.2000	40.2000	35.2000	35.4000	-26.034%	38	497	-99.718%
2026-03-27	47.7000	47.8600	47.7000	47.8600	+16.448%	2	496	-99.791%
2026-03-26	37.5900	41.1000	37.5900	41.1000	+6.202%	3	497	-99.757%
2026-03-24	38.7000	38.7000	38.7000	38.7000	-7.857%	1	497	-99.742%
2026-03-20	42.2700	42.5000	42.0000	42.0000	+10.236%	19	498	-99.762%
2026-03-19	41.2400	41.2400	38.1000	38.1000	+19.511%	4	494	-99.738%
2026-03-17	31.9300	31.9300	31.8800	31.8800	-19.698%	4	497	-99.686%
2026-03-13	39.7000	39.7000	39.7000	39.7000	+3.791%	3	497	-99.748%
2026-03-12	37.6900	38.2800	37.6900	38.2500	+4.508%	6	497	-99.739%
2026-03-10	35.6000	36.6000	35.6000	36.6000	+5.172%	2	500	-99.727%
2026-03-05	30.5000	34.8000	30.2000	34.8000	+9.779%	14	501	-99.713%
2026-03-03	31.7000	31.7000	31.7000	31.7000	+4.967%	1	499	-99.685%
2026-03-02	29.2000	30.3000	29.2000	30.2000	+1.003%	7	500	-99.669%
2026-02-27	29.4000	30.7000	29.3000	29.9000	+2.397%	13	497	-99.666%
2026-02-26	29.0400	29.2000	28.5000	29.2000	+5.415%	10	496	-99.658%
2026-02-25	27.7000	27.7000	27.7000	27.7000	-3.147%	3	495	-99.639%
2026-02-24	28.6000	28.6000	28.6000	28.6000	-8.333%	1	495	-99.650%
2026-02-23	30.3000	31.3000	30.3000	31.2000	+2.632%	14	494	-99.679%
2026-02-19	30.0000	30.7000	30.0000	30.4000	+1.672%	4	485	-99.671%
2026-02-18	29.2000	29.9000	29.2000	29.9000	-2.891%	7	484	-99.666%
2026-02-05	30.8600	30.8600	30.7900	30.7900	-0.677%	2	483	-99.675%
2026-02-03	29.8000	31.0000	29.8000	31.0000	+2.956%	3	484	-99.677%
2025-12-23	30.1600	30.1600	30.1100	30.1100	-0.298%	2	483	-99.668%
2025-12-22	30.2000	30.2000	30.2000	30.2000	-15.406%	1	483	-99.669%
2025-12-18	35.7000	35.7000	35.7000	35.7000	-5.280%	16	482	-99.720%
2025-12-17	37.5200	37.6900	37.4500	37.6900	+4.898%	58	498	-99.735%
2025-12-15	35.7000	36.7300	35.7000	35.9300	-0.746%	60	498	-99.722%
2025-12-12	36.2000	36.2000	36.2000	36.2000	-3.979%	6	459	-99.724%
2025-12-10	37.5000	37.8000	37.5000	37.7000	+0.213%	9	459	-99.735%
2025-12-08	37.5900	37.6200	37.5900	37.6200	+3.636%	2	450	-99.734%
2025-12-05	36.5000	36.5000	36.3000	36.3000	-5.493%	13	449	-99.725%
2025-12-04	38.9400	38.9400	38.4100	38.4100	-33.025%	2	445	-99.740%
2025-11-20	57.3500	57.3500	57.3500	57.3500	+12.451%	9	446	-99.826%
2025-11-18	51.0000	51.0000	51.0000	51.0000	+7.143%	9	455	-99.804%
2025-11-07	49.5700	51.1000	47.2100	47.6000	+2.586%	128	496	-99.790%
2025-11-06	44.4000	48.2000	44.0000	46.4000	+8.920%	403	508	-99.784%
2025-11-05	44.9400	44.9400	41.7000	42.6000	+5.839%	346	624	-99.765%
2025-10-28	40.4300	40.7000	40.1000	40.2500	-0.862%	200	899	-99.752%
2025-10-27	40.6000	40.6000	40.6000	40.6000	-2.987%	4	1,099	-99.754%
2025-10-24	41.8200	41.8500	41.8200	41.8500	-26.489%	2	1,099	-99.761%
2025-10-17	56.7900	56.9300	56.7900	56.9300	+22.430%	4	1,098	-99.824%
2025-10-03	46.5000	46.5000	46.5000	46.5000	0.000%	1	1,096	-99.785%
2025-10-02	46.5000	46.5000	46.5000	46.5000	+1.307%	15	1,095	-99.785%
2025-09-30	45.9000	45.9000	45.9000	45.9000	-1.078%	1	1,080	-99.782%
2025-09-29	45.8000	46.5000	45.8000	46.4000	0.000%	18	1,079	-99.784%
2025-09-26	47.9900	48.6000	46.4000	46.4000	-4.918%	83	1,061	-99.784%
2025-09-25	51.2300	51.5000	48.1800	48.8000	+1.561%	492	978	-99.795%
2025-09-24	48.5000	51.0000	48.0500	48.0500	-1.939%	325	496	-99.792%
2025-09-23	49.6000	49.6000	49.0000	49.0000	+5.241%	95	169	-99.796%
2025-09-22	46.5900	46.5900	46.5600	46.5600	-3.101%	2	83	-99.785%
2025-09-17	47.6800	48.1800	47.6300	48.0500	-0.518%	46	84	-99.792%
2025-09-16	48.2800	48.3100	48.0500	48.3000	-26.158%	28	47	-99.793%
2025-07-03	65.4100	65.4200	65.4000	65.4100	0.000%	76	0	-99.847%

.dark-mode .SkVHtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkVHtN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4325SPX Sep 18 2026 4325.00 Put (SPX260918P04325000)option OPRA

SPX20260918P4325
SPX Sep 18 2026 4325.00 Put (SPX260918P04325000)
option OPRA