Dark

SPX20260918P4425
SPX Sep 18 2026 4425.00 Put (SPX260918P04425000)
option OPRA

EOD

Jul 8, 2026

3.10+3.333%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5000	3.5000	3.1000	3.1000	+3.333%	15	415	0.000%
2026-07-07	2.8000	3.0000	2.8000	3.0000	-3.226%	58	407	+3.333%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-40.385%	18	412	0.000%
2026-06-25	5.7000	5.7000	5.2000	5.2000	-17.460%	14	410	-40.385%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-1.563%	20	410	-50.794%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+25.490%	1	410	-51.563%
2026-06-16	4.9000	5.1000	4.9000	5.1000	-38.554%	7	409	-39.216%
2026-06-11	8.3000	8.3000	8.3000	8.3000	-2.353%	1	402	-62.651%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+15.646%	1	402	-63.529%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-25.000%	12	402	-57.823%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+40.000%	11	402	-68.367%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-26.316%	1	391	-55.714%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-15.556%	1	390	-67.368%
2026-05-19	11.7300	11.7300	11.2500	11.2500	-9.639%	4	391	-72.444%
2026-05-15	12.7200	12.7200	12.4500	12.4500	-7.709%	40	390	-75.100%
2026-05-05	13.4300	13.4900	13.4300	13.4900	-5.000%	2	419	-77.020%
2026-05-01	13.6000	14.2000	13.6000	14.2000	-3.401%	21	418	-78.169%
2026-04-30	15.3000	15.3000	14.7000	14.7000	-3.796%	13	418	-78.912%
2026-04-29	15.1000	15.2800	15.1000	15.2800	-6.544%	7	428	-79.712%
2026-04-27	16.3800	16.3800	16.3500	16.3500	-12.426%	4	423	-81.040%
2026-04-23	18.6700	18.6700	18.6700	18.6700	+4.888%	4	425	-83.396%
2026-04-22	17.8000	17.8000	17.8000	17.8000	+1.425%	2	427	-82.584%
2026-04-17	17.5000	17.5500	17.5000	17.5500	-9.815%	3	429	-82.336%
2026-04-14	19.2700	19.4600	19.2700	19.4600	-9.488%	6	427	-84.070%
2026-04-13	22.8600	22.8600	21.5000	21.5000	-6.926%	32	442	-85.581%
2026-04-09	24.9000	25.1600	23.0000	23.1000	-24.534%	54	444	-86.580%
2026-04-06	30.7400	30.7400	30.6100	30.6100	-11.838%	2	487	-89.873%
2026-04-02	35.0200	35.0200	34.6500	34.7200	+3.333%	10	533	-91.071%
2026-04-01	33.5900	35.5400	33.5900	33.6000	-13.602%	78	533	-90.774%
2026-03-31	38.8200	38.9500	38.8200	38.8900	-22.837%	28	505	-92.029%
2026-03-30	50.4000	50.4000	50.4000	50.4000	+13.514%	54	517	-93.849%
2026-03-26	44.4000	44.4000	44.4000	44.4000	+16.566%	3	463	-93.018%
2026-03-25	37.9000	38.3000	37.9000	38.0900	-6.528%	22	460	-91.861%
2026-03-24	40.5800	41.1300	40.5800	40.7500	-9.845%	20	442	-92.393%
2026-03-20	42.1000	45.5000	40.7000	45.2000	+7.619%	36	438	-93.142%
2026-03-19	43.0400	43.0400	41.1900	42.0000	+11.881%	28	405	-92.619%
2026-03-18	37.6000	37.6000	37.5400	37.5400	+10.836%	56	380	-91.742%
2026-03-17	33.9600	33.9600	33.8700	33.8700	-7.686%	2	381	-90.847%
2026-03-16	36.6700	36.6900	36.6700	36.6900	-14.476%	9	381	-91.551%
2026-03-13	41.6100	42.9000	41.5800	42.9000	+1.900%	8	379	-92.774%
2026-03-12	39.1800	42.3000	39.1800	42.1000	+6.853%	14	378	-92.637%
2026-03-10	38.3000	39.4000	38.3000	39.4000	-16.737%	2	370	-92.132%
2026-03-09	46.9800	47.6100	46.9800	47.3200	+36.369%	6	370	-93.449%
2026-03-05	32.9000	37.6000	32.7000	34.7000	-5.036%	26	367	-91.066%
2026-03-03	36.4800	36.5400	36.4800	36.5400	+10.727%	2	349	-91.516%
2026-03-02	31.5000	33.0000	31.5000	33.0000	+1.852%	18	348	-90.606%
2026-02-27	32.5900	33.1000	31.6000	32.4000	+2.857%	18	341	-90.432%
2026-02-26	31.2000	31.5700	30.7000	31.5000	+5.351%	8	333	-90.159%
2026-02-25	29.8000	29.9000	29.7800	29.9000	-11.276%	82	344	-89.632%
2026-02-23	32.7000	33.9000	32.7000	33.7000	+2.744%	14	344	-90.801%
2026-02-19	32.5000	33.2000	32.5000	32.8000	+1.548%	4	335	-90.549%
2026-02-18	31.5000	32.3000	31.5000	32.3000	-4.720%	7	333	-90.402%
2026-02-12	33.9000	33.9000	33.9000	33.9000	+1.741%	1	328	-90.855%
2026-02-05	34.0800	34.1800	33.3200	33.3200	-0.537%	140	327	-90.696%
2026-02-03	32.0000	33.6000	32.0000	33.5000	+2.165%	4	336	-90.746%
2025-12-26	32.8200	32.8200	32.7900	32.7900	+1.079%	2	335	-90.546%
2025-12-23	32.3700	32.4700	32.3700	32.4400	-1.098%	4	336	-90.444%
2025-12-22	32.6000	32.8000	32.6000	32.8000	-20.117%	2	340	-90.549%
2025-12-17	41.1800	41.1800	41.0600	41.0600	+3.661%	2	338	-92.450%
2025-12-15	39.6300	39.6300	39.6100	39.6100	+1.046%	2	338	-92.174%
2025-12-12	39.2000	39.2000	39.2000	39.2000	-4.133%	14	337	-92.092%
2025-12-10	40.9700	40.9700	40.8900	40.8900	+4.471%	4	323	-92.419%
2025-12-08	39.1300	39.1400	39.1300	39.1400	-0.153%	2	321	-92.080%
2025-12-05	39.4000	39.4000	39.2000	39.2000	-4.437%	4	321	-92.092%
2025-12-04	41.1300	41.1300	41.0200	41.0200	-23.039%	2	318	-92.443%
2025-11-17	49.6000	53.3000	49.5000	53.3000	+5.964%	40	318	-94.184%
2025-11-14	53.7000	53.7000	48.8900	50.3000	-2.330%	49	321	-93.837%
2025-11-13	47.2700	52.1000	46.5000	51.5000	+13.436%	111	324	-93.981%
2025-11-12	45.6400	45.7400	45.3000	45.4000	-1.218%	314	344	-93.172%
2025-11-11	45.9900	45.9900	45.9600	45.9600	-3.445%	2	265	-93.255%
2025-10-31	47.6000	47.6000	47.6000	47.6000	+0.211%	1	265	-93.487%
2025-10-30	45.4700	47.5000	45.4400	47.5000	+5.438%	3	264	-93.474%
2025-10-24	45.8000	45.8000	45.0500	45.0500	-7.056%	14	262	-93.119%
2025-10-23	48.6300	48.6400	48.4300	48.4700	-9.571%	8	250	-93.604%
2025-10-22	53.5700	53.6000	53.5700	53.6000	+9.477%	2	233	-94.216%
2025-10-21	48.7000	50.4000	48.5600	48.9600	-5.574%	140	233	-93.668%
2025-10-15	51.8400	51.8500	51.8400	51.8500	-13.251%	4	113	-94.021%
2025-10-14	61.2400	62.3000	59.7700	59.7700	+4.093%	17	115	-94.813%
2025-10-10	48.9600	57.8600	48.9000	57.4200	+14.064%	78	109	-94.601%
2025-10-09	50.4000	50.4000	50.3400	50.3400	+0.279%	4	69	-93.842%
2025-10-06	50.2000	50.2000	50.2000	50.2000	-1.181%	10	67	-93.825%
2025-09-30	51.1000	51.2000	50.8000	50.8000	+0.395%	12	59	-93.898%
2025-09-29	50.6000	50.8000	50.5000	50.6000	+1.403%	18	47	-93.874%
2025-09-26	50.0000	50.0000	49.9000	49.9000	-3.835%	20	29	-93.788%
2025-09-17	51.8600	51.8900	51.8600	51.8900	-0.173%	2	9	-94.026%
2025-09-16	51.9800	51.9800	51.9800	51.9800	+1.050%	2	8	-94.036%
2025-09-12	51.4400	51.4400	51.4400	51.4400	-13.401%	2	7	-93.974%
2025-08-13	59.6000	59.6000	59.4000	59.4000	-10.136%	2	7	-94.781%
2025-08-05	66.1000	66.1000	66.1000	66.1000	+3.281%	2	7	-95.310%
2025-07-23	64.0000	64.0000	64.0000	64.0000	-6.706%	1	5	-95.156%
2025-07-22	68.6000	68.6000	68.6000	68.6000	-3.503%	1	4	-95.481%
2025-07-14	71.0900	71.0900	71.0900	71.0900	-0.434%	1	3	-95.639%
2025-07-03	71.3100	71.4000	71.3100	71.4000	0.000%	4	0	-95.658%

.dark-mode .V5Lcbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5Lcbz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4425SPX Sep 18 2026 4425.00 Put (SPX260918P04425000)option OPRA

SPX20260918P4425
SPX Sep 18 2026 4425.00 Put (SPX260918P04425000)
option OPRA