Dark

SPX20260918P4500
SPX Sep 18 2026 4500.00 Put (SPX260918P04500000)
option OPRA

EOD

Sep 9, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,356	0.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	115	8,474	0.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-33.333%	159	8,474	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	2	8,474	-33.333%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	12	8,474	-33.333%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+200.000%	72	8,472	-33.333%
2026-08-28	0.1500	0.1500	0.0500	0.0500	-66.667%	3	8,424	+100.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	+200.000%	3	8,422	-33.333%
2026-08-26	0.2000	0.2000	0.0500	0.0500	-80.000%	7	8,425	+100.000%
2026-08-25	0.2500	0.2500	0.2500	0.2500	+25.000%	1	8,424	-60.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-33.333%	1	8,424	-50.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+20.000%	5	8,424	-66.667%
2026-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	8,413	-60.000%
2026-08-19	0.3000	0.3000	0.2500	0.2500	-16.667%	977	8,394	-60.000%
2026-08-18	0.2500	0.3000	0.2500	0.3000	0.000%	2	8,620	-66.667%
2026-08-17	0.4000	0.4000	0.3000	0.3000	-6.250%	304	8,578	-66.667%
2026-08-14	0.4000	0.4000	0.3200	0.3200	-28.889%	90	8,647	-68.750%
2026-08-12	0.5500	0.5500	0.4500	0.4500	-13.462%	17	8,647	-77.778%
2026-08-11	0.5000	0.5200	0.5000	0.5200	-5.455%	18	8,658	-80.769%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	8,661	-81.818%
2026-08-07	0.5600	0.5700	0.5600	0.5700	-32.941%	549	8,631	-82.456%
2026-08-05	0.7700	0.8500	0.7700	0.8500	-25.439%	82	8,861	-88.235%
2026-08-03	1.1400	1.1400	1.1400	1.1400	-15.556%	1	8,876	-91.228%
2026-07-31	1.7000	1.7000	1.3400	1.3500	-40.000%	50	8,895	-92.593%
2026-07-30	2.2000	2.2500	2.2000	2.2500	-11.765%	703	8,797	-95.556%
2026-07-29	2.5500	2.5500	2.5500	2.5500	+29.442%	20	9,120	-96.078%
2026-07-24	2.7000	2.7000	1.9700	1.9700	-34.333%	2	9,119	-94.924%
2026-07-23	3.5300	3.5300	3.0000	3.0000	+11.111%	102	9,018	-96.667%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-5.923%	320	8,877	-96.296%
2026-07-20	2.8500	2.8700	2.8500	2.8700	-18.000%	4	9,027	-96.516%
2026-07-17	3.4700	3.5000	3.4000	3.5000	+26.354%	7	9,025	-97.143%
2026-07-16	2.7200	2.7700	2.7200	2.7700	-1.071%	41	9,023	-96.390%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+1.818%	101	8,982	-96.429%
2026-07-13	2.6500	2.7500	2.6500	2.7500	+4.563%	100	9,083	-96.364%
2026-07-10	2.9000	2.9000	2.6300	2.6300	-24.857%	76	8,983	-96.198%
2026-07-09	3.5000	3.5000	3.5000	3.5000	+6.061%	50	8,953	-97.143%
2026-07-07	3.2000	3.5000	3.0100	3.3000	+0.917%	1,594	8,737	-96.970%
2026-07-06	3.2700	3.2700	3.2700	3.2700	-16.154%	100	7,501	-96.942%
2026-07-02	3.8000	4.2000	3.6500	3.9000	-6.475%	124	7,459	-97.436%
2026-07-01	4.2000	4.2000	4.1700	4.1700	+0.725%	39	7,459	-97.602%
2026-06-30	4.2000	4.2000	4.1400	4.1400	-10.000%	10	7,433	-97.585%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-30.618%	3	7,433	-97.826%
2026-06-26	6.6300	6.6300	6.6300	6.6300	+5.573%	20	7,433	-98.492%
2026-06-25	6.2800	6.2800	6.2800	6.2800	-0.317%	102	7,333	-98.408%
2026-06-24	5.8000	6.3000	5.8000	6.3000	-5.970%	96	7,372	-98.413%
2026-06-23	6.4500	6.9000	6.2000	6.7000	+21.818%	35	7,371	-98.507%
2026-06-22	5.0000	5.5000	5.0000	5.5000	-1.610%	152	7,369	-98.182%
2026-06-18	6.1000	6.1000	5.5900	5.5900	-9.839%	916	7,389	-98.211%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+12.727%	1	7,389	-98.387%
2026-06-16	5.4000	5.5000	5.3000	5.5000	0.000%	14	7,389	-98.182%
2026-06-15	5.8000	5.8000	5.4000	5.5000	-28.571%	74	7,286	-98.182%
2026-06-12	7.7000	7.7000	7.7000	7.7000	-27.358%	1	7,286	-98.701%
2026-06-10	10.6000	10.6000	10.6000	10.6000	+16.484%	1	7,286	-99.057%
2026-06-09	7.6000	9.1000	7.5000	9.1000	+10.437%	21	7,287	-98.901%
2026-06-08	8.2400	8.2400	8.2400	8.2400	-4.960%	265	7,285	-98.786%
2026-06-05	8.1000	8.6700	8.1000	8.6700	+29.403%	7	7,084	-98.847%
2026-06-04	7.3000	7.3000	6.7000	6.7000	-9.459%	43	7,085	-98.507%
2026-06-02	7.5000	7.5000	7.4000	7.4000	0.000%	20	7,088	-98.649%
2026-06-01	7.4000	7.4000	7.4000	7.4000	+2.351%	1	7,099	-98.649%
2026-05-29	7.4000	7.4000	7.2300	7.2300	-7.308%	6	7,099	-98.617%
2026-05-28	8.1000	8.1000	7.8000	7.8000	-37.600%	8	7,094	-98.718%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-1.575%	1	7,092	-99.200%
2026-05-15	13.2300	13.2300	12.7000	12.7000	+4.959%	22	6,495	-99.213%
2026-05-14	12.2000	12.2000	12.1000	12.1000	-4.724%	154	6,515	-99.174%
2026-05-13	12.6000	12.7000	12.6000	12.7000	-6.204%	32	6,389	-99.213%
2026-05-12	13.4700	13.5400	13.4700	13.5400	+4.154%	2	6,389	-99.261%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-2.985%	20	6,389	-99.231%
2026-05-07	13.4000	13.4000	13.4000	13.4000	+0.752%	40	6,409	-99.254%
2026-05-06	13.3600	13.5400	13.3000	13.3000	-6.732%	38	6,415	-99.248%
2026-05-05	14.3200	14.5200	14.2600	14.2600	-8.414%	5	6,384	-99.299%
2026-05-04	14.1900	15.5700	14.1900	15.5700	+4.497%	8	6,383	-99.358%
2026-05-01	14.3000	14.9300	14.3000	14.9000	-2.551%	10	6,378	-99.329%
2026-04-30	15.6500	15.6800	15.2900	15.2900	-7.892%	5	6,378	-99.346%
2026-04-29	16.3900	16.6000	15.6400	16.6000	-0.777%	86	6,379	-99.398%
2026-04-28	17.1000	17.1200	16.7300	16.7300	-0.417%	8	6,380	-99.402%
2026-04-27	17.4200	17.5100	16.8000	16.8000	-11.111%	55	6,382	-99.405%
2026-04-23	18.8900	18.9000	18.8900	18.9000	-2.073%	23	6,430	-99.471%
2026-04-22	18.8000	19.3000	18.8000	19.3000	-3.015%	299	6,159	-99.482%
2026-04-21	18.9200	19.9000	18.9200	19.9000	+3.109%	5	6,188	-99.497%
2026-04-20	18.8300	19.4200	18.8300	19.3000	+3.596%	13	6,188	-99.482%
2026-04-17	18.6700	18.9300	18.2700	18.6300	-4.462%	158	6,196	-99.463%
2026-04-16	20.3400	20.7900	19.5000	19.5000	-3.799%	21	6,296	-99.487%
2026-04-15	20.2400	20.2700	20.2400	20.2700	-2.360%	202	5,987	-99.507%
2026-04-14	20.4400	20.7600	20.3300	20.7600	-10.013%	9	6,087	-99.518%
2026-04-13	23.0100	23.0700	23.0100	23.0700	-5.644%	2	6,090	-99.567%
2026-04-10	23.6700	24.4500	23.6700	24.4500	+0.535%	3	6,091	-99.591%
2026-04-09	24.3200	24.3200	24.3200	24.3200	-8.571%	125	6,070	-99.589%
2026-04-08	27.6600	28.2000	26.3900	26.6000	-28.302%	526	6,195	-99.624%
2026-04-07	34.9000	37.3000	34.9000	37.1000	+12.085%	210	6,522	-99.730%
2026-04-06	34.0600	34.0600	33.1000	33.1000	-8.030%	51	6,604	-99.698%
2026-04-02	40.8900	40.9300	35.9900	35.9900	+0.251%	15	6,604	-99.722%
2026-04-01	37.9500	38.9100	35.2800	35.9000	-11.402%	995	6,604	-99.721%
2026-03-31	46.9600	47.1100	39.4500	40.5200	-27.384%	382	6,664	-99.753%
2026-03-30	52.8000	55.8000	49.9600	55.8000	+1.455%	164	6,807	-99.821%
2026-03-27	50.7200	55.5000	50.2300	55.0000	+25.285%	582	6,928	-99.818%
2026-03-26	41.9900	43.9000	41.7500	43.9000	+10.025%	20	6,707	-99.772%
2026-03-25	41.5600	41.5600	39.9000	39.9000	-5.226%	303	6,703	-99.749%
2026-03-24	43.0000	43.0000	42.1000	42.1000	+3.110%	12	6,843	-99.762%
2026-03-23	39.8100	41.7900	37.7700	40.8300	-15.114%	99	6,846	-99.755%
2026-03-20	45.8000	49.4000	43.9000	48.1000	+19.801%	88	6,783	-99.792%
2026-03-19	45.5500	46.0300	40.1500	40.1500	-8.542%	1,256	6,763	-99.751%
2026-03-18	38.3000	43.9000	38.3000	43.9000	+21.607%	316	6,308	-99.772%
2026-03-17	35.5400	36.4800	35.1500	36.1000	-5.025%	35	6,421	-99.723%
2026-03-16	40.1600	40.1600	37.9000	38.0100	-17.009%	103	6,711	-99.737%
2026-03-13	41.9500	45.8000	41.8900	45.8000	+8.685%	1,877	7,557	-99.782%
2026-03-12	43.8800	43.9900	42.1400	42.1400	+0.333%	324	7,796	-99.763%
2026-03-10	36.2000	42.0000	36.2000	42.0000	0.000%	123	7,573	-99.762%
2026-03-09	45.1000	45.5000	41.9000	42.0000	-12.863%	495	7,386	-99.762%
2026-03-06	43.0600	48.9000	41.6800	48.2000	+21.106%	79	6,724	-99.793%
2026-03-05	34.7000	40.0000	34.7000	39.8000	+18.488%	918	6,701	-99.749%
2026-03-04	35.8200	35.8200	32.7200	33.5900	-20.138%	20	5,953	-99.702%
2026-03-03	45.0200	45.0200	42.0600	42.0600	+20.516%	47	5,951	-99.762%
2026-03-02	33.4000	34.9000	33.2000	34.9000	+2.047%	176	5,899	-99.713%
2026-02-27	33.7000	35.1000	33.4000	34.2000	+2.703%	724	5,885	-99.708%
2026-02-26	34.1300	34.1300	32.4000	33.3000	+7.074%	333	5,476	-99.700%
2026-02-25	31.4200	31.6000	31.1000	31.1000	-8.341%	145	5,030	-99.678%
2026-02-24	34.0100	34.0100	33.9300	33.9300	-5.223%	8	5,030	-99.705%
2026-02-23	34.7000	35.9000	34.7000	35.8000	+9.985%	18	5,026	-99.721%
2026-02-20	32.4800	32.5500	32.4800	32.5500	-6.466%	302	5,010	-99.693%
2026-02-19	34.4000	35.0000	34.4000	34.8000	+1.754%	6	5,311	-99.713%
2026-02-18	31.9000	34.2000	31.9000	34.2000	+2.549%	107	5,306	-99.708%
2026-02-17	33.3300	33.3500	33.3300	33.3500	-9.029%	502	5,345	-99.700%
2026-02-13	36.6800	36.6800	36.6600	36.6600	+17.651%	2	4,844	-99.727%
2026-02-11	31.1600	31.1600	31.1600	31.1600	-1.079%	200	4,844	-99.679%
2026-02-10	30.4900	31.5000	30.3600	31.5000	+4.339%	314	4,944	-99.683%
2026-02-09	30.2200	30.2200	30.1900	30.1900	-20.553%	2	4,643	-99.669%
2026-02-05	35.4100	38.0000	35.3700	38.0000	+10.145%	503	4,642	-99.737%
2026-02-03	34.0000	35.5000	34.0000	34.5000	+13.115%	9	4,767	-99.710%
2026-02-02	30.5000	30.5000	30.5000	30.5000	-8.955%	3	4,763	-99.672%
2026-01-30	33.6000	33.6000	33.5000	33.5000	+2.134%	2	4,765	-99.701%
2026-01-29	33.4000	33.4000	32.8000	32.8000	+2.500%	5	4,763	-99.695%
2026-01-28	31.8000	32.0000	31.8000	32.0000	+3.829%	3	4,759	-99.688%
2026-01-26	30.8000	30.8200	30.8000	30.8200	-1.534%	2	4,757	-99.676%
2026-01-22	31.3000	31.3000	31.3000	31.3000	-5.723%	35	4,757	-99.681%
2026-01-21	33.2000	33.2000	33.2000	33.2000	-13.632%	101	4,757	-99.699%
2026-01-20	37.2000	38.4400	37.2000	38.4400	+18.605%	13	4,857	-99.740%
2026-01-16	32.4400	32.4400	32.3900	32.4100	-1.489%	6	4,853	-99.691%
2026-01-15	32.9000	33.1000	32.9000	32.9000	-0.303%	8	4,853	-99.696%
2026-01-13	31.8000	33.0000	31.6000	33.0000	+7.843%	25	4,852	-99.697%
2026-01-12	30.6000	30.6000	30.6000	30.6000	+0.328%	3	4,869	-99.673%
2026-01-09	30.5000	30.5000	30.5000	30.5000	-6.327%	5	4,881	-99.672%
2026-01-07	32.3000	32.6200	32.0000	32.5600	-4.516%	224	4,881	-99.693%
2026-01-02	34.1000	34.1000	34.1000	34.1000	-0.786%	43	4,699	-99.707%
2025-12-26	34.4100	34.4400	34.1000	34.3700	+0.438%	10	4,696	-99.709%
2025-12-24	34.4200	34.4200	34.2200	34.2200	+0.088%	6	4,696	-99.708%
2025-12-23	34.4400	34.5400	34.1100	34.1900	-1.413%	1,008	4,696	-99.708%
2025-12-22	34.6000	34.6800	34.6000	34.6800	-5.246%	3	3,970	-99.712%
2025-12-19	37.3200	37.3200	36.6000	36.6000	-10.074%	30	3,970	-99.727%
2025-12-18	40.7000	40.7000	40.7000	40.7000	-7.141%	16	3,950	-99.754%
2025-12-17	41.8000	43.8300	41.8000	43.8300	+3.863%	371	3,934	-99.772%
2025-12-15	41.3000	42.3000	41.3000	42.2000	+3.533%	311	3,604	-99.763%
2025-12-12	40.5500	40.7600	40.5500	40.7600	+2.929%	2	3,334	-99.755%
2025-12-11	39.6000	39.6000	39.6000	39.6000	-7.907%	992	3,335	-99.747%
2025-12-09	43.1000	43.1000	42.9000	43.0000	-0.486%	29	2,513	-99.767%
2025-12-08	41.3400	43.2100	41.3400	43.2100	+4.120%	162	2,490	-99.769%
2025-12-05	41.9100	41.9100	41.5000	41.5000	-4.157%	32	2,541	-99.759%
2025-12-04	43.1000	43.3000	43.1000	43.3000	-3.563%	32	2,520	-99.769%
2025-12-02	44.9000	44.9000	44.9000	44.9000	-2.814%	1	2,516	-99.777%
2025-11-26	46.2000	46.2000	46.2000	46.2000	-8.333%	15	2,354	-99.784%
2025-11-25	50.1000	50.4000	50.1000	50.4000	-9.025%	2	2,354	-99.802%
2025-11-24	55.4000	55.4000	55.4000	55.4000	-10.065%	11	2,353	-99.819%
2025-11-21	67.5000	70.0000	61.6000	61.6000	+5.479%	31	2,364	-99.838%
2025-11-20	51.2000	58.5700	51.2000	58.4000	-4.419%	19	2,354	-99.829%
2025-11-19	61.1000	61.1000	61.1000	61.1000	+21.471%	1	2,360	-99.836%
2025-11-13	50.2000	50.3000	50.2000	50.3000	+4.055%	2	2,361	-99.801%
2025-11-12	48.4600	48.4600	48.3400	48.3400	-0.124%	4	2,367	-99.793%
2025-11-10	49.2200	49.2200	48.4000	48.4000	-8.903%	304	2,367	-99.793%
2025-11-07	56.5100	57.1000	53.0000	53.1300	+6.260%	10	2,188	-99.812%
2025-11-05	51.0000	51.0000	50.0000	50.0000	0.000%	2	2,189	-99.800%
2025-11-03	49.1800	50.0000	49.1800	50.0000	+2.881%	302	1,893	-99.800%
2025-10-31	48.6000	48.6000	48.6000	48.6000	+1.018%	114	1,893	-99.794%
2025-10-30	48.1800	48.2300	48.1000	48.1100	+0.649%	104	1,779	-99.792%
2025-10-29	47.1500	47.8000	47.1500	47.8000	+3.240%	334	1,680	-99.791%
2025-10-28	46.4000	46.4000	46.3000	46.3000	-3.360%	3	1,478	-99.784%
2025-10-24	48.0000	48.0000	47.9100	47.9100	-7.438%	2	1,475	-99.791%
2025-10-21	51.7600	51.7600	51.7600	51.7600	-14.048%	4	1,475	-99.807%
2025-10-17	66.4100	66.5500	59.9300	60.2200	-12.292%	136	1,475	-99.834%
2025-10-16	68.8400	68.8400	68.6600	68.6600	+17.368%	2	1,407	-99.854%
2025-10-15	55.4000	58.5000	55.4000	58.5000	+10.128%	455	1,406	-99.829%
2025-10-09	53.1200	53.1200	53.1200	53.1200	+1.374%	1	1,012	-99.812%
2025-10-01	52.4000	52.4000	52.4000	52.4000	-3.142%	10	722	-99.809%
2025-09-30	54.4000	54.5000	54.1000	54.1000	+0.558%	9	722	-99.815%
2025-09-29	53.3800	53.8000	53.3800	53.8000	+1.318%	4	718	-99.814%
2025-09-26	53.2000	53.2000	53.1000	53.1000	-8.306%	26	716	-99.812%
2025-09-25	57.9100	57.9100	57.9100	57.9100	+2.134%	10	698	-99.827%
2025-09-24	56.7000	56.7000	56.7000	56.7000	+5.390%	50	708	-99.824%
2025-09-23	53.8000	53.8000	53.8000	53.8000	+0.976%	10	698	-99.814%
2025-09-19	53.1500	53.2800	53.0900	53.2800	-3.092%	24	688	-99.812%
2025-09-17	55.1800	55.3900	54.9800	54.9800	+3.152%	14	688	-99.818%
2025-09-15	53.2700	53.3000	53.2700	53.3000	-3.442%	2	678	-99.812%
2025-09-10	55.2000	55.2000	55.2000	55.2000	-3.022%	5	558	-99.819%
2025-09-09	56.9200	56.9200	56.9200	56.9200	+0.565%	1	553	-99.824%
2025-09-08	56.6000	56.6000	56.6000	56.6000	-1.049%	5	554	-99.823%
2025-09-04	58.5000	58.5000	57.2000	57.2000	-4.667%	5	549	-99.825%
2025-09-03	61.2000	61.2000	60.0000	60.0000	+2.634%	4	545	-99.833%
2025-08-29	58.4600	58.4600	58.4600	58.4600	-0.068%	76	530	-99.829%
2025-08-28	58.5000	58.5000	58.5000	58.5000	-1.846%	3	530	-99.829%
2025-08-26	59.6000	59.6000	59.6000	59.6000	-7.020%	303	531	-99.832%
2025-08-20	64.1000	64.1000	64.1000	64.1000	+1.264%	3	380	-99.844%
2025-08-19	64.1000	64.1000	63.3000	63.3000	+0.158%	55	377	-99.842%
2025-08-15	63.2000	63.2000	63.2000	63.2000	+0.477%	1	355	-99.842%
2025-08-13	62.9000	62.9000	62.9000	62.9000	+0.287%	2	354	-99.841%
2025-08-12	62.7200	62.7200	62.7200	62.7200	-5.070%	11	365	-99.841%
2025-07-30	66.1500	66.1500	66.0700	66.0700	-13.146%	2	357	-99.849%
2025-07-14	76.0700	76.0700	76.0700	76.0700	+0.808%	1	358	-99.869%
2025-07-11	75.4000	75.4600	75.4000	75.4600	+4.472%	4	357	-99.867%
2025-07-10	73.4100	73.4600	72.2100	72.2300	-1.995%	74	357	-99.862%
2025-07-09	74.9000	74.9000	73.5800	73.7000	-15.482%	6	327	-99.864%
2025-06-25	87.2000	87.2000	87.2000	87.2000	-11.919%	18	323	-99.885%
2025-06-04	99.0000	99.0000	99.0000	99.0000	-7.795%	2	55	-99.899%
2025-05-28	105.5800	107.3700	105.0000	107.3700	+3.439%	7	53	-99.907%
2025-05-13	103.8000	103.8000	103.8000	103.8000	-29.474%	10	10	-99.904%
2025-05-08	147.2100	147.2100	147.1800	147.1800	0.000%	2	0	-99.932%

.dark-mode .drMqWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drMqWr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4500SPX Sep 18 2026 4500.00 Put (SPX260918P04500000)option OPRA

SPX20260918P4500
SPX Sep 18 2026 4500.00 Put (SPX260918P04500000)
option OPRA