Dark

SPX20260918P4450
SPX Sep 18 2026 4450.00 Put (SPX260918P04450000)
option OPRA

EOD

Jul 8, 2026

3.60+24.567%(+0.71)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.6000	3.6000	3.6000	3.6000	+24.567%	21	926	0.000%
2026-07-07	2.9200	2.9200	2.8700	2.8900	-48.393%	38	926	+24.567%
2026-06-25	5.6000	5.6000	5.6000	5.6000	-15.152%	1	927	-35.714%
2026-06-23	6.1000	6.6000	6.1000	6.6000	+24.528%	5	926	-45.455%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-28.378%	76	843	-32.075%
2026-06-12	7.4000	7.4000	7.4000	7.4000	-28.846%	12	843	-51.351%
2026-06-10	10.4000	10.4000	10.4000	10.4000	+38.667%	1	843	-65.385%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-1.316%	8	843	-52.000%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-25.490%	4	843	-52.632%
2026-06-05	6.9000	10.2000	6.9000	10.2000	+43.662%	7	847	-64.706%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+1.429%	1	841	-49.296%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-29.293%	1	841	-48.571%
2026-05-21	10.8000	10.8000	9.9000	9.9000	-5.714%	4	840	-63.636%
2026-05-20	10.6000	10.6000	10.5000	10.5000	-11.839%	9	840	-65.714%
2026-05-19	11.7000	11.9100	11.7000	11.9100	-2.377%	3	839	-69.773%
2026-05-18	11.7800	12.2000	11.7800	12.2000	0.000%	4	839	-70.492%
2026-05-15	12.3000	12.4000	12.1000	12.2000	+2.263%	8	839	-70.492%
2026-05-13	12.1200	12.1400	11.9300	11.9300	-3.244%	4	837	-69.824%
2026-05-11	12.3600	12.3700	12.3300	12.3300	-3.672%	6	837	-70.803%
2026-05-07	12.8700	12.8900	12.7200	12.8000	-1.235%	6	835	-71.875%
2026-05-06	12.9300	12.9600	12.9300	12.9600	-8.732%	2	835	-72.222%
2026-05-05	13.9000	14.2000	13.7100	14.2000	-4.054%	66	836	-74.648%
2026-05-04	14.0000	15.0100	14.0000	14.8000	+3.933%	48	818	-75.676%
2026-05-01	13.9500	14.4000	13.9500	14.2400	-8.718%	16	814	-74.719%
2026-04-30	15.7300	15.7300	15.6000	15.6000	-2.682%	13	814	-76.923%
2026-04-29	15.7600	16.1000	15.7600	16.0300	+0.376%	12	819	-77.542%
2026-04-28	16.6100	16.6200	15.9700	15.9700	0.000%	10	816	-77.458%
2026-04-27	16.7400	16.7600	15.9600	15.9700	-6.169%	12	819	-77.458%
2026-04-24	16.9900	17.0200	16.9900	17.0200	-8.297%	20	823	-78.848%
2026-04-22	17.9700	18.5600	17.9300	18.5600	-7.061%	144	813	-80.603%
2026-04-21	19.1800	20.1100	19.1800	19.9700	+11.253%	12	912	-81.973%
2026-04-17	17.6000	17.9500	17.5000	17.9500	-5.377%	10	919	-79.944%
2026-04-16	19.4700	19.9700	18.9600	18.9700	-2.967%	42	923	-81.023%
2026-04-15	19.6600	19.7500	19.3200	19.5500	-3.218%	31	946	-81.586%
2026-04-14	20.2000	20.2000	20.2000	20.2000	-7.973%	4	953	-82.178%
2026-04-13	22.1900	22.1900	21.9500	21.9500	-6.635%	14	955	-83.599%
2026-04-09	23.5400	23.5400	23.5100	23.5100	-25.507%	2	956	-84.687%
2026-04-06	32.3700	32.3700	31.5600	31.5600	-11.149%	5	957	-88.593%
2026-04-02	35.4000	35.5200	35.3700	35.5200	+1.777%	4	959	-89.865%
2026-04-01	34.8700	35.1000	34.4000	34.9000	-12.245%	15	959	-89.685%
2026-03-31	45.0100	45.0100	39.7700	39.7700	-24.692%	5	948	-90.948%
2026-03-30	49.9900	52.8100	49.7700	52.8100	+11.249%	6	947	-93.183%
2026-03-27	47.5400	47.5400	47.4700	47.4700	+12.488%	2	947	-92.416%
2026-03-26	40.4900	42.2000	40.3200	42.2000	+9.044%	5	947	-91.469%
2026-03-25	38.1000	39.6000	38.1000	38.7000	-8.834%	262	946	-90.698%
2026-03-24	42.3800	42.4800	42.3600	42.4500	+5.623%	4	841	-91.519%
2026-03-23	37.9900	40.1900	37.9900	40.1900	-12.820%	86	839	-91.043%
2026-03-20	40.6000	46.1000	40.6000	46.1000	+16.414%	89	767	-92.191%
2026-03-19	41.9200	42.5000	38.4000	39.6000	+15.857%	17	716	-90.909%
2026-03-17	34.0800	34.1800	34.0800	34.1800	-8.707%	2	707	-89.468%
2026-03-16	38.3400	38.3400	36.5400	37.4400	-13.931%	16	708	-90.385%
2026-03-13	40.0900	44.0200	40.0900	43.5000	+1.399%	63	692	-91.724%
2026-03-12	42.9000	42.9000	42.9000	42.9000	+6.716%	1	669	-91.608%
2026-03-10	38.2000	40.2000	38.2000	40.2000	+2.342%	12	668	-91.045%
2026-03-06	39.4400	39.4400	39.2800	39.2800	+2.559%	2	670	-90.835%
2026-03-05	33.5000	38.4000	33.3000	38.3000	+21.356%	18	671	-90.601%
2026-03-04	34.2400	34.2700	31.5600	31.5600	-23.509%	6	670	-88.593%
2026-03-03	41.1600	41.2600	41.1600	41.2600	+28.137%	2	671	-91.275%
2026-03-02	32.1000	32.2000	32.1000	32.2000	-1.829%	2	671	-88.820%
2026-02-27	32.4000	33.8500	32.2000	32.8000	+2.789%	17	671	-89.024%
2026-02-26	31.8000	32.3000	31.2000	31.9100	+5.908%	8	671	-88.718%
2026-02-25	30.3600	30.4200	30.1000	30.1300	-12.413%	11	671	-88.052%
2026-02-23	33.4000	34.5000	32.9000	34.4000	+2.687%	470	671	-89.535%
2026-02-19	33.0000	33.9400	33.0000	33.5000	+1.824%	10	272	-89.254%
2026-02-18	32.1000	32.9000	32.1000	32.9000	-3.093%	7	264	-89.058%
2026-02-17	34.0000	34.0000	33.9500	33.9500	+16.827%	2	263	-89.396%
2026-02-10	29.0200	29.0600	29.0200	29.0600	-10.003%	2	262	-87.612%
2026-02-06	33.7100	33.7100	32.1100	32.2900	-3.554%	40	268	-88.851%
2026-02-05	34.2900	34.4000	33.3600	33.4800	-1.818%	10	279	-89.247%
2026-02-03	31.0300	34.1000	31.0300	34.1000	+15.986%	5	274	-89.443%
2026-02-02	29.4000	29.4000	29.4000	29.4000	-6.933%	3	271	-87.755%
2026-01-29	31.5800	31.5900	31.5800	31.5900	+4.776%	4	271	-88.604%
2026-01-22	30.1200	30.1500	30.1200	30.1500	-6.221%	2	271	-88.060%
2026-01-21	32.1500	32.1500	32.1500	32.1500	-14.721%	9	270	-88.802%
2026-01-20	37.7000	37.7000	37.7000	37.7000	+18.182%	9	270	-90.451%
2026-01-16	31.5000	31.9000	31.5000	31.9000	+0.663%	7	255	-88.715%
2026-01-13	30.5400	31.7100	30.5400	31.6900	+0.507%	4	255	-88.640%
2026-01-06	31.5800	31.5800	31.5300	31.5300	-4.222%	4	255	-88.582%
2025-12-26	33.2200	33.2700	32.8500	32.9200	-0.212%	4	257	-89.064%
2025-12-24	32.9800	32.9900	32.9800	32.9900	-0.182%	4	255	-89.088%
2025-12-23	33.0200	33.0800	33.0200	33.0500	-1.137%	60	255	-89.107%
2025-12-22	33.6600	33.7100	33.2000	33.4300	-6.932%	7	225	-89.231%
2025-12-19	36.4300	36.4300	35.9200	35.9200	-9.521%	12	222	-89.978%
2025-12-18	39.5000	39.7000	39.3700	39.7000	+0.506%	5	232	-90.932%
2025-12-17	39.5000	39.5000	39.5000	39.5000	-0.754%	16	232	-90.886%
2025-12-12	39.8000	39.8000	39.8000	39.8000	+3.971%	13	232	-90.955%
2025-12-11	38.3800	38.4000	38.2700	38.2800	-8.201%	4	219	-90.596%
2025-12-10	41.6200	41.7000	41.4000	41.7000	+1.856%	7	219	-91.367%
2025-12-09	40.9500	40.9700	40.7900	40.9400	+0.837%	6	214	-91.207%
2025-12-05	40.4300	40.6000	40.4300	40.6000	-5.361%	2	214	-91.133%
2025-12-02	42.9000	42.9000	42.9000	42.9000	-18.130%	14	213	-91.608%
2025-11-14	52.4000	52.4000	52.4000	52.4000	+11.894%	1	214	-93.130%
2025-11-12	46.5900	46.8300	46.3800	46.8300	-0.128%	62	213	-92.313%
2025-11-11	46.9200	46.9200	46.8900	46.8900	-18.196%	2	185	-92.322%
2025-11-07	54.0000	57.3200	54.0000	57.3200	+19.417%	5	184	-93.719%
2025-11-05	48.6000	48.6000	48.0000	48.0000	-0.104%	2	182	-92.500%
2025-11-03	47.5000	48.0600	47.5000	48.0500	-0.928%	7	179	-92.508%
2025-10-31	46.3000	50.3000	46.3000	48.5000	+0.207%	25	179	-92.577%
2025-10-30	45.8200	48.4000	45.8200	48.4000	+4.898%	3	179	-92.562%
2025-10-24	46.2200	46.2200	46.1400	46.1400	-9.012%	44	178	-92.198%
2025-10-23	50.6500	50.7100	50.6500	50.7100	-0.744%	2	178	-92.901%
2025-10-22	50.8100	51.0900	50.8100	51.0900	-10.242%	2	178	-92.954%
2025-10-15	56.8900	56.9200	56.8900	56.9200	-3.476%	2	178	-93.675%
2025-10-10	58.8000	58.9700	58.8000	58.9700	+15.176%	2	178	-93.895%
2025-10-08	51.2000	51.2000	51.2000	51.2000	+0.768%	27	178	-92.969%
2025-10-02	50.7600	50.8100	50.7600	50.8100	-1.531%	2	151	-92.915%
2025-09-29	51.6000	51.6000	51.6000	51.6000	+1.375%	4	152	-93.023%
2025-09-26	51.0000	51.0000	50.9000	50.9000	-1.490%	24	151	-92.927%
2025-09-23	51.5800	51.6700	51.5800	51.6700	-1.992%	4	134	-93.033%
2025-09-17	52.9900	53.0100	52.4400	52.7200	-7.346%	112	134	-93.171%
2025-08-22	56.9000	56.9000	56.9000	56.9000	-6.568%	3	79	-93.673%
2025-08-13	60.8000	61.0000	60.8000	60.9000	+0.828%	3	76	-94.089%
2025-08-12	60.4000	60.4000	60.4000	60.4000	-5.772%	2	76	-94.040%
2025-08-08	64.1000	64.1000	64.1000	64.1000	-4.613%	2	74	-94.384%
2025-08-07	67.2000	67.2000	67.2000	67.2000	-10.757%	2	72	-94.643%
2025-08-01	75.3000	75.3000	75.3000	75.3000	+17.840%	2	70	-95.219%
2025-07-31	61.2200	63.9000	61.2200	63.9000	+0.948%	3	68	-94.366%
2025-07-30	63.3000	63.3000	63.3000	63.3000	+0.158%	2	66	-94.313%
2025-07-25	63.2000	63.2000	63.2000	63.2000	-1.863%	1	64	-94.304%
2025-07-24	64.4000	64.4000	64.4000	64.4000	-7.644%	1	64	-94.410%
2025-07-10	70.0200	70.0800	69.7300	69.7300	-32.458%	104	63	-94.837%
2025-05-27	103.2400	103.2400	103.2400	103.2400	+3.999%	2	11	-96.513%
2025-05-13	98.9000	99.2700	98.9000	99.2700	0.000%	11	10	-96.374%

.dark-mode .Kn429N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kn429N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4450SPX Sep 18 2026 4450.00 Put (SPX260918P04450000)option OPRA

SPX20260918P4450
SPX Sep 18 2026 4450.00 Put (SPX260918P04450000)
option OPRA