Dark

SPX20260918P4525
SPX Sep 18 2026 4525.00 Put (SPX260918P04525000)
option OPRA

EOD

Sep 9, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,255	0.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,260	+100.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,261	-33.333%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,262	-50.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+50.000%	3	1,261	-33.333%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,260	0.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-25.000%	8	1,260	-33.333%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,260	-50.000%
2026-08-20	0.3500	0.3500	0.2500	0.2500	-16.667%	184	1,258	-60.000%
2026-08-19	0.3000	0.3000	0.3000	0.3000	0.000%	651	1,075	-66.667%
2026-08-18	0.2500	0.3500	0.2500	0.3000	-68.421%	3	520	-66.667%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-9.524%	5	523	-89.474%
2026-08-03	1.2000	1.2000	1.0500	1.0500	-70.000%	6	518	-90.476%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+27.273%	3	522	-97.143%
2026-07-15	2.6000	2.7500	2.6000	2.7500	-14.063%	5	522	-96.364%
2026-07-13	3.1000	3.2000	3.1000	3.2000	+3.226%	110	523	-96.875%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-27.907%	7	503	-96.774%
2026-07-02	4.3000	4.3000	4.3000	4.3000	+4.878%	3	498	-97.674%
2026-07-01	4.1000	4.1000	4.1000	4.1000	-39.706%	1	498	-97.561%
2026-06-26	6.8000	6.8000	6.8000	6.8000	+19.298%	1	498	-98.529%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-3.553%	1	488	-98.246%
2026-06-15	5.8700	5.9100	5.8700	5.9100	-35.055%	10	486	-98.308%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-2.151%	1	486	-98.901%
2026-06-09	9.3000	9.3000	9.3000	9.3000	+32.857%	1	485	-98.925%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-7.895%	1	485	-98.571%
2026-06-01	7.6000	7.6000	7.6000	7.6000	+2.703%	1	485	-98.684%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-18.681%	1	484	-98.649%
2026-05-27	9.1000	9.1000	9.1000	9.1000	0.000%	8	483	-98.901%
2026-05-26	8.9000	9.2000	8.9000	9.1000	-21.144%	8	475	-98.901%
2026-05-20	11.5000	11.5400	11.5000	11.5400	-10.543%	22	473	-99.133%
2026-05-15	12.9000	12.9000	12.9000	12.9000	+0.781%	3	463	-99.225%
2026-05-08	12.8000	12.8000	12.8000	12.8000	-12.925%	20	461	-99.219%
2026-05-05	14.7700	14.7900	14.7000	14.7000	-5.161%	46	481	-99.320%
2026-04-30	15.5000	15.5000	15.5000	15.5000	-17.772%	15	481	-99.355%
2026-04-24	18.9200	18.9200	18.8500	18.8500	-2.332%	2	497	-99.469%
2026-04-23	19.3000	19.3000	19.3000	19.3000	-0.361%	1	497	-99.482%
2026-04-22	19.3800	19.3800	19.3700	19.3700	-9.823%	4	497	-99.484%
2026-04-21	19.3100	21.4800	19.1700	21.4800	+11.469%	41	517	-99.534%
2026-04-20	19.2700	19.2700	19.2700	19.2700	+2.500%	4	517	-99.481%
2026-04-17	18.7000	18.8000	18.7000	18.8000	-12.436%	7	521	-99.468%
2026-04-14	20.9100	21.4700	20.9100	21.4700	-49.363%	3	521	-99.534%
2026-03-31	46.9500	47.0200	42.4000	42.4000	-20.599%	306	521	-99.764%
2026-03-30	53.8700	53.9200	53.3800	53.4000	-5.853%	8	520	-99.813%
2026-03-27	56.6400	56.7200	56.6400	56.7200	+34.663%	2	522	-99.824%
2026-03-25	42.2100	42.2100	42.1200	42.1200	-7.571%	2	523	-99.763%
2026-03-20	44.0900	45.5700	44.0900	45.5700	-0.328%	3	523	-99.781%
2026-03-19	45.8100	45.8100	45.7200	45.7200	+1.826%	4	521	-99.781%
2026-03-18	44.0000	44.9000	44.0000	44.9000	+12.419%	5	521	-99.777%
2026-03-16	40.0000	40.0000	39.9300	39.9400	-14.292%	8	516	-99.750%
2026-03-13	45.7200	46.6000	45.6300	46.6000	+10.165%	9	513	-99.785%
2026-03-10	41.3000	42.3000	41.3000	42.3000	-9.188%	2	510	-99.764%
2026-03-09	46.4800	46.5800	46.4800	46.5800	+7.650%	4	523	-99.785%
2026-03-06	43.5400	43.5400	42.7700	43.2700	+6.576%	32	523	-99.769%
2026-03-05	35.5000	40.7000	35.2000	40.6000	+18.092%	26	493	-99.754%
2026-03-04	35.6000	35.8700	34.3600	34.3800	-24.885%	9	479	-99.709%
2026-03-03	45.4800	45.7700	45.4800	45.7700	+34.223%	8	471	-99.782%
2026-03-02	34.0000	34.1000	34.0000	34.1000	-2.011%	2	471	-99.707%
2026-02-27	34.4000	35.9000	34.1000	34.8000	+2.353%	14	470	-99.713%
2026-02-26	33.7000	34.0000	33.1000	34.0000	+5.590%	6	462	-99.706%
2026-02-25	32.2000	32.2000	32.2000	32.2000	-11.781%	2	458	-99.689%
2026-02-23	35.4000	36.7000	35.4000	36.5000	+2.817%	24	458	-99.726%
2026-02-19	35.0000	35.7000	35.0000	35.5000	+1.719%	6	437	-99.718%
2026-02-18	32.4800	34.9000	32.4800	34.9000	-3.591%	11	433	-99.713%
2026-02-03	34.7000	36.2000	34.7000	36.2000	+16.026%	4	430	-99.724%
2026-02-02	31.2000	31.2000	31.2000	31.2000	-12.335%	3	427	-99.679%
2026-01-29	35.7000	35.7400	35.5900	35.5900	+13.344%	4	427	-99.719%
2026-01-09	31.4000	31.4000	31.4000	31.4000	-7.046%	5	425	-99.682%
2025-12-30	33.8100	33.8100	33.7800	33.7800	-3.209%	2	425	-99.704%
2025-12-26	34.8800	34.9000	34.8800	34.9000	+0.143%	2	424	-99.713%
2025-12-24	35.2500	35.2500	34.8200	34.8500	-0.029%	4	421	-99.713%
2025-12-23	34.8100	34.8600	34.8100	34.8600	-1.246%	4	421	-99.713%
2025-12-22	35.3000	35.3000	35.3000	35.3000	-17.388%	1	422	-99.717%
2025-12-16	42.8800	42.8800	42.7300	42.7300	+0.850%	4	421	-99.766%
2025-12-15	40.9900	42.5000	40.9900	42.3700	-3.485%	7	421	-99.764%
2025-12-09	43.7000	43.9000	43.7000	43.9000	+3.391%	10	417	-99.772%
2025-12-08	42.4600	42.4600	42.4600	42.4600	-5.644%	2	409	-99.764%
2025-12-02	45.0000	45.0000	45.0000	45.0000	-3.846%	10	408	-99.778%
2025-12-01	45.9000	46.8000	45.9000	46.8000	0.000%	11	398	-99.786%
2025-11-28	46.8000	46.8000	46.8000	46.8000	-21.079%	4	389	-99.786%
2025-11-17	53.8000	59.3000	53.8000	59.3000	+6.082%	49	391	-99.831%
2025-11-14	58.5000	58.7100	54.4000	55.9000	-6.771%	40	431	-99.821%
2025-11-07	59.7600	59.9600	59.7600	59.9600	+18.451%	2	438	-99.833%
2025-11-03	49.7000	50.6200	49.7000	50.6200	-2.089%	9	428	-99.802%
2025-10-31	48.6000	53.1000	48.6000	51.7000	+1.174%	60	428	-99.807%
2025-10-30	50.6000	51.3000	50.6000	51.1000	+7.421%	34	371	-99.804%
2025-10-28	47.4000	47.5700	47.4000	47.5700	+1.515%	302	349	-99.790%
2025-10-27	46.8600	46.8600	46.8600	46.8600	-11.351%	5	62	-99.787%
2025-10-21	52.9000	52.9000	52.8600	52.8600	-14.007%	2	62	-99.811%
2025-10-17	61.3900	61.4700	61.3900	61.4700	+1.704%	2	61	-99.837%
2025-10-15	60.4600	60.4600	60.4400	60.4400	+11.575%	2	60	-99.835%
2025-10-09	54.1700	54.1700	54.1700	54.1700	-2.220%	1	60	-99.815%
2025-09-30	55.5000	55.6000	55.4000	55.4000	+0.362%	20	59	-99.819%
2025-09-29	55.0000	55.2000	55.0000	55.2000	-5.155%	3	39	-99.819%
2025-09-08	58.2000	58.2000	58.2000	58.2000	0.000%	3	36	-99.828%
2025-09-04	58.2000	58.2000	58.2000	58.2000	-6.581%	3	34	-99.828%
2025-09-03	62.5000	62.5000	62.3000	62.3000	-0.954%	4	34	-99.839%
2025-09-02	62.9000	62.9000	62.9000	62.9000	+6.973%	3	34	-99.841%
2025-08-28	58.8000	58.8000	58.8000	58.8000	-1.836%	3	34	-99.830%
2025-08-27	59.9000	59.9000	59.9000	59.9000	-1.964%	3	34	-99.833%
2025-08-25	61.1000	61.1000	61.1000	61.1000	-5.855%	3	34	-99.836%
2025-08-19	64.9000	64.9000	64.9000	64.9000	+4.173%	2	31	-99.846%
2025-08-18	62.3000	62.3000	62.3000	62.3000	-3.261%	2	31	-99.839%
2025-08-15	64.4000	64.4000	64.4000	64.4000	+1.577%	2	31	-99.845%
2025-08-14	63.4000	63.4000	63.4000	63.4000	-7.486%	2	31	-99.842%
2025-07-30	68.5300	68.5300	68.5300	68.5300	-11.768%	5	31	-99.854%
2025-07-14	77.6700	77.6700	77.6700	77.6700	-4.383%	1	26	-99.871%
2025-07-07	81.2200	81.2300	81.2100	81.2300	0.000%	52	26	-99.877%

.dark-mode .KZYNhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZYNhc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4525SPX Sep 18 2026 4525.00 Put (SPX260918P04525000)option OPRA

SPX20260918P4525
SPX Sep 18 2026 4525.00 Put (SPX260918P04525000)
option OPRA