Dark

SPX20260918P4600
SPX Sep 18 2026 4600.00 Put (SPX260918P04600000)
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	3,789	0.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,788	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,788	0.000%
2026-09-01	0.2000	0.2000	0.1000	0.1000	-33.333%	31	3,789	0.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,778	-33.333%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+200.000%	3	3,777	-33.333%
2026-08-27	0.1700	0.1700	0.0500	0.0500	-66.667%	52	3,777	+100.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-53.125%	1	3,829	-33.333%
2026-08-24	0.3200	0.3200	0.3200	0.3200	0.000%	15	3,830	-68.750%
2026-08-21	0.3200	0.3200	0.3200	0.3200	+6.667%	1	3,845	-68.750%
2026-08-20	0.4000	0.4000	0.3000	0.3000	+20.000%	166	3,845	-66.667%
2026-08-19	0.3500	0.3500	0.2500	0.2500	-28.571%	649	3,699	-60.000%
2026-08-18	0.4000	0.4000	0.3500	0.3500	-5.405%	2	3,660	-71.429%
2026-08-17	0.4000	0.4000	0.3700	0.3700	-21.277%	21	3,660	-72.973%
2026-08-12	0.4700	0.4700	0.4700	0.4700	-21.667%	6	3,679	-78.723%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-11.765%	30	3,685	-83.333%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-20.000%	3	3,715	-85.294%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-10.526%	50	3,715	-88.235%
2026-08-04	0.9000	0.9700	0.9000	0.9500	-52.500%	18	3,665	-89.474%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-34.426%	3	3,667	-95.000%
2026-07-27	3.0500	3.0500	3.0500	3.0500	-17.568%	1	3,667	-96.721%
2026-07-23	3.3000	3.7000	3.3000	3.7000	+42.308%	52	3,667	-97.297%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-1.887%	20	3,693	-96.154%
2026-07-21	2.7500	2.7800	2.6500	2.6500	-11.667%	32	3,673	-96.226%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-23.077%	2	3,650	-96.667%
2026-07-17	3.8000	3.9000	3.8000	3.9000	+50.000%	13	3,652	-97.436%
2026-07-16	2.6500	2.6500	2.6000	2.6000	-6.137%	44	3,639	-96.154%
2026-07-15	2.7700	2.7900	2.7500	2.7700	-13.438%	26	3,643	-96.390%
2026-07-14	3.2000	3.2000	3.2000	3.2000	-16.883%	1	3,646	-96.875%
2026-07-13	2.9000	3.8500	2.9000	3.8500	+4.054%	6	3,647	-97.403%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-11.905%	3	3,641	-97.297%
2026-07-08	4.1000	4.2000	4.1000	4.2000	+24.629%	2	3,639	-97.619%
2026-07-07	3.3700	3.3700	3.3700	3.3700	-6.389%	26	3,638	-97.033%
2026-07-06	3.6500	3.6500	3.6000	3.6000	-12.195%	32	3,614	-97.222%
2026-07-02	4.1000	4.1000	4.1000	4.1000	-19.608%	1	3,614	-97.561%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-21.538%	1	3,614	-98.039%
2026-06-26	6.5000	6.5000	6.5000	6.5000	+5.519%	20	3,615	-98.462%
2026-06-25	5.9300	6.1800	5.9300	6.1600	-13.483%	6	3,635	-98.377%
2026-06-24	7.1600	7.1600	6.3800	7.1200	+18.667%	5,700	3,634	-98.596%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-1.639%	1	7,712	-98.333%
2026-06-18	6.6000	6.6000	6.1000	6.1000	-23.750%	119	7,630	-98.361%
2026-06-17	6.0300	8.0000	6.0300	8.0000	+33.333%	80	7,630	-98.750%
2026-06-16	5.9000	6.0000	5.9000	6.0000	0.000%	2	7,630	-98.333%
2026-06-15	6.3000	6.3000	6.0000	6.0000	-29.412%	5	7,643	-98.333%
2026-06-12	8.4600	8.5000	8.3500	8.5000	-17.715%	5	7,643	-98.824%
2026-06-11	11.8500	11.8500	10.3300	10.3300	+5.408%	142	7,643	-99.032%
2026-06-09	9.8000	9.8000	9.8000	9.8000	+24.051%	1	7,629	-98.980%
2026-06-04	8.1000	8.1000	7.9000	7.9000	-7.059%	40	7,628	-98.734%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+6.250%	3	7,628	-98.824%
2026-06-02	8.1000	8.1000	8.0000	8.0000	-1.235%	16	7,631	-98.750%
2026-06-01	8.0900	8.1000	8.0900	8.1000	-9.699%	251	7,630	-98.765%
2026-05-28	8.9700	8.9700	8.9700	8.9700	-13.417%	4	7,630	-98.885%
2026-05-22	10.7000	10.7000	10.3400	10.3600	-15.152%	8	7,630	-99.035%
2026-05-20	12.2300	12.2300	12.2100	12.2100	-12.410%	2	7,630	-99.181%
2026-05-18	13.6900	13.9400	13.6900	13.9400	+1.529%	14	7,630	-99.283%
2026-05-15	13.4500	13.7900	13.4500	13.7300	+6.023%	2,051	7,630	-99.272%
2026-05-14	12.9500	12.9500	12.9500	12.9500	-5.681%	20	7,619	-99.228%
2026-05-13	13.7000	13.7300	13.6000	13.7300	-1.294%	32	7,605	-99.272%
2026-05-11	13.7400	13.9300	13.7400	13.9100	0.000%	12	7,605	-99.281%
2026-05-08	14.0000	14.0000	13.9100	13.9100	-4.726%	3	7,606	-99.281%
2026-05-07	14.5700	14.6000	14.4000	14.6000	+0.690%	40	7,605	-99.315%
2026-05-06	14.3800	14.5000	14.3200	14.5000	-6.572%	23	7,581	-99.310%
2026-05-05	15.5000	15.5200	15.5000	15.5200	-5.825%	4	7,580	-99.356%
2026-05-04	16.7300	16.7300	16.4400	16.4800	+5.035%	6	7,580	-99.393%
2026-05-01	15.6000	15.6900	15.3400	15.6900	-12.346%	166	7,580	-99.363%
2026-04-28	18.4300	18.4500	17.9000	17.9000	-12.255%	14	7,580	-99.441%
2026-04-22	20.3100	20.4000	20.3100	20.4000	-4.225%	12	7,578	-99.510%
2026-04-21	20.5100	21.7000	20.4800	21.3000	+5.970%	135	7,612	-99.531%
2026-04-17	19.8000	20.1000	19.6200	20.1000	-6.119%	130	7,612	-99.502%
2026-04-16	22.4500	22.4500	21.4100	21.4100	-3.341%	7	7,610	-99.533%
2026-04-15	21.8000	22.3000	21.4000	22.1500	-0.225%	152	7,607	-99.549%
2026-04-14	22.1800	22.2000	22.1800	22.2000	-7.113%	376	7,604	-99.550%
2026-04-13	25.0000	25.0000	23.9000	23.9000	-9.125%	2,005	7,965	-99.582%
2026-04-09	27.8500	27.8500	26.3000	26.3000	-11.745%	128	7,132	-99.620%
2026-04-08	29.7400	29.8000	29.7400	29.8000	-20.597%	2	7,027	-99.664%
2026-04-07	39.7300	39.7900	37.5300	37.5300	+3.932%	2,204	7,027	-99.734%
2026-04-06	36.0200	36.1100	36.0200	36.1100	-6.451%	5	4,827	-99.723%
2026-04-02	38.0000	39.5200	38.0000	38.6000	-1.881%	6	4,827	-99.741%
2026-04-01	40.8000	42.0000	39.2000	39.3400	-13.879%	2,026	4,827	-99.746%
2026-03-31	50.5100	50.6100	45.6800	45.6800	-23.854%	147	1,959	-99.781%
2026-03-30	56.9900	59.9900	56.4700	59.9900	+0.570%	12	1,883	-99.833%
2026-03-27	56.9700	59.6800	55.9100	59.6500	+16.277%	30	1,883	-99.832%
2026-03-26	46.7200	51.3000	46.0200	51.3000	+15.255%	7	1,884	-99.805%
2026-03-25	43.3200	44.5100	43.3200	44.5100	-5.298%	6	1,887	-99.775%
2026-03-24	45.1300	48.0700	45.1300	47.0000	-13.603%	37	1,888	-99.787%
2026-03-20	47.9000	54.4000	47.9000	54.4000	+17.241%	13	1,949	-99.816%
2026-03-19	49.8000	50.4400	46.4000	46.4000	-2.725%	177	1,932	-99.784%
2026-03-18	41.9700	47.7000	41.9700	47.7000	+20.943%	14	1,795	-99.790%
2026-03-17	38.5000	39.4400	38.4000	39.4400	-5.533%	54	1,791	-99.746%
2026-03-16	43.4500	43.4500	40.8200	41.7500	-15.996%	389	1,743	-99.760%
2026-03-13	46.7900	49.7000	46.7900	49.7000	+8.610%	20	1,421	-99.799%
2026-03-12	46.6800	46.8500	44.0700	45.7600	+1.689%	16	1,423	-99.781%
2026-03-10	43.8000	45.0000	43.8000	45.0000	-17.868%	2	1,430	-99.778%
2026-03-09	54.9400	54.9400	54.7900	54.7900	+16.525%	2	1,432	-99.817%
2026-03-06	48.5700	48.7000	46.7700	47.0200	+10.609%	6	1,432	-99.787%
2026-03-05	37.5000	43.1000	37.4000	42.5100	-3.474%	18	1,432	-99.765%
2026-03-03	44.0800	44.0800	44.0400	44.0400	+16.817%	4	1,427	-99.773%
2026-03-02	37.6100	37.7000	35.8300	37.7000	+2.168%	63	1,429	-99.735%
2026-02-27	36.0800	38.0000	36.0800	36.9000	+2.786%	16	1,422	-99.729%
2026-02-26	34.2600	35.9000	34.2600	35.9000	+5.681%	860	1,416	-99.721%
2026-02-25	34.1000	34.1000	33.9400	33.9700	-3.357%	6	954	-99.706%
2026-02-24	35.1500	35.1500	35.1500	35.1500	-8.938%	1	954	-99.716%
2026-02-23	37.5000	39.0000	37.5000	38.6000	+5.580%	14	953	-99.741%
2026-02-20	36.2600	36.5600	36.2600	36.5600	-2.766%	2	946	-99.726%
2026-02-19	37.5000	37.9900	37.5000	37.6000	+1.622%	17	947	-99.734%
2026-02-18	34.6300	37.0000	34.5300	37.0000	-8.189%	12	954	-99.730%
2026-02-17	40.2600	40.3000	40.2600	40.3000	+1.562%	2	952	-99.752%
2026-02-13	39.6800	39.6800	39.6800	39.6800	+6.638%	9	951	-99.748%
2026-02-12	37.2100	37.2100	37.2100	37.2100	+11.108%	101	951	-99.731%
2026-02-11	33.4300	33.4900	33.4300	33.4900	+3.078%	4	951	-99.701%
2026-02-10	32.4900	32.4900	32.4900	32.4900	-0.915%	2	949	-99.692%
2026-02-09	32.7900	32.8600	32.6200	32.7900	-10.164%	54	948	-99.695%
2026-02-06	36.0000	37.1000	36.0000	36.5000	-7.148%	5	923	-99.726%
2026-02-05	40.1000	42.7000	37.9200	39.3100	+5.957%	74	921	-99.746%
2026-02-03	36.8000	38.5000	36.7000	37.1000	+2.685%	7	922	-99.730%
2026-01-29	37.4400	37.4400	36.1300	36.1300	+7.306%	10	924	-99.723%
2026-01-27	33.5800	33.6700	33.5800	33.6700	-20.814%	6	926	-99.703%
2026-01-20	42.4400	42.5200	42.3700	42.5200	+20.658%	50	926	-99.765%
2026-01-16	34.7000	35.2400	34.7000	35.2400	+1.556%	5	900	-99.716%
2026-01-15	34.6800	34.7000	34.6800	34.7000	-6.013%	24	900	-99.712%
2026-01-14	36.9200	36.9200	36.9200	36.9200	+4.589%	102	921	-99.729%
2026-01-13	35.4000	35.4000	35.3000	35.3000	+6.325%	4	951	-99.717%
2026-01-12	33.2000	33.2000	33.2000	33.2000	-0.866%	35	949	-99.699%
2026-01-09	34.6900	34.7400	33.4900	33.4900	-5.662%	6	949	-99.701%
2026-01-08	35.5000	35.5000	35.5000	35.5000	-1.087%	20	946	-99.718%
2026-01-07	34.9500	35.9000	34.7600	35.8900	+2.076%	122	953	-99.721%
2026-01-06	35.0900	35.1900	35.0500	35.1600	-5.687%	16	892	-99.716%
2025-12-23	36.9200	37.2800	36.8200	37.2800	-1.114%	186	888	-99.732%
2025-12-22	37.1800	37.7000	37.1800	37.7000	-7.371%	3	797	-99.735%
2025-12-19	40.7200	40.7200	40.6500	40.7000	-13.090%	29	798	-99.754%
2025-12-17	46.8300	46.8300	46.8300	46.8300	+0.666%	2	801	-99.786%
2025-12-16	46.4200	46.5200	46.4200	46.5200	+2.018%	60	800	-99.785%
2025-12-15	45.2000	45.6000	45.2000	45.6000	-0.458%	46	763	-99.781%
2025-12-12	45.1000	45.8100	45.1000	45.8100	-0.844%	2	746	-99.782%
2025-12-08	46.2000	46.2000	46.2000	46.2000	+3.079%	15	747	-99.784%
2025-12-05	45.3000	46.3400	44.8200	44.8200	-4.598%	212	747	-99.777%
2025-12-03	47.0200	47.0200	46.9800	46.9800	-4.122%	2	614	-99.787%
2025-12-02	49.0000	49.2000	48.7000	49.0000	-2.778%	216	613	-99.796%
2025-11-26	50.0000	50.4000	50.0000	50.4000	-33.333%	59	395	-99.802%
2025-11-21	74.9000	76.1000	74.4000	75.6000	+18.365%	10	395	-99.868%
2025-11-18	64.0000	64.0000	63.8700	63.8700	+0.110%	2	395	-99.843%
2025-11-17	63.6000	63.9000	63.1000	63.8000	+13.181%	50	397	-99.843%
2025-11-14	56.3700	56.3700	56.3700	56.3700	+5.681%	1	367	-99.823%
2025-11-11	52.9200	53.3400	52.9200	53.3400	-7.780%	2	366	-99.813%
2025-11-06	59.8400	59.8400	57.7700	57.8400	+9.920%	4	366	-99.827%
2025-11-05	57.4200	57.4200	52.5100	52.6200	-7.261%	5	367	-99.810%
2025-11-04	56.6400	56.7400	56.6400	56.7400	+5.289%	2	365	-99.824%
2025-11-03	53.5100	53.8900	53.5100	53.8900	+6.313%	8	366	-99.814%
2025-10-29	50.6900	50.6900	50.6900	50.6900	+2.342%	102	366	-99.803%
2025-10-27	49.3500	49.5300	49.3500	49.5300	-4.732%	2	425	-99.798%
2025-10-24	51.9500	52.0900	51.9500	51.9900	-8.468%	3	425	-99.808%
2025-10-20	56.8900	56.8900	56.8000	56.8000	-6.271%	2	427	-99.824%
2025-10-15	60.6000	60.6000	60.6000	60.6000	-9.700%	90	428	-99.835%
2025-10-14	67.0200	67.1100	67.0200	67.1100	+15.807%	2	342	-99.851%
2025-10-08	57.9500	57.9500	57.9500	57.9500	+1.311%	8	342	-99.827%
2025-10-03	57.2000	57.2000	57.2000	57.2000	+0.193%	1	342	-99.825%
2025-10-01	57.4000	57.6100	57.0900	57.0900	-3.564%	11	342	-99.825%
2025-09-30	59.1000	59.3000	59.1000	59.2000	+1.197%	14	339	-99.831%
2025-09-29	58.1700	58.8000	58.1700	58.5000	-5.645%	22	335	-99.829%
2025-09-24	62.0000	62.0000	62.0000	62.0000	+5.263%	1	333	-99.839%
2025-09-23	58.9000	58.9000	58.9000	58.9000	+0.856%	18	333	-99.830%
2025-09-22	58.4000	58.5000	58.4000	58.4000	+1.178%	18	329	-99.829%
2025-09-18	57.7400	57.7400	57.7200	57.7200	-4.390%	37	319	-99.827%
2025-09-17	60.3700	60.3700	60.3700	60.3700	+1.976%	35	319	-99.834%
2025-09-15	58.6000	59.2000	58.6000	59.2000	-0.671%	12	324	-99.831%
2025-09-12	59.1000	59.6000	59.1000	59.6000	+0.914%	23	322	-99.832%
2025-09-11	59.3900	59.3900	59.0600	59.0600	-9.055%	14	299	-99.831%
2025-09-04	64.9400	64.9400	64.9400	64.9400	-2.346%	204	299	-99.846%
2025-09-03	66.6000	66.6000	66.5000	66.5000	+3.906%	3	107	-99.850%
2025-08-25	64.0000	64.0000	64.0000	64.0000	-5.185%	1	104	-99.844%
2025-08-18	67.6000	67.6000	67.5000	67.5000	-1.200%	2	104	-99.852%
2025-08-12	68.3200	68.3200	68.3200	68.3200	-3.571%	6	108	-99.854%
2025-07-28	70.8700	70.8700	70.8500	70.8500	-14.608%	2	102	-99.859%
2025-07-14	82.9700	82.9700	82.9700	82.9700	-0.539%	1	102	-99.879%
2025-07-11	83.4200	83.4200	83.4200	83.4200	+1.856%	1	101	-99.880%
2025-07-09	81.9000	81.9000	81.9000	81.9000	-5.569%	2	102	-99.878%
2025-07-07	86.7100	86.7300	86.7100	86.7300	-2.551%	2	100	-99.885%
2025-07-01	88.9000	89.0000	88.9000	89.0000	-0.302%	23	99	-99.888%
2025-06-30	89.3500	89.5000	89.2500	89.2700	-3.031%	76	76	-99.888%
2025-06-26	92.0600	92.0600	92.0600	92.0600	-3.400%	6	38	-99.891%
2025-06-25	95.3000	95.3000	95.3000	95.3000	-16.367%	10	11	-99.895%
2025-06-02	113.9500	113.9500	113.9500	113.9500	0.000%	1	1	-99.912%

.dark-mode .lcTzQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcTzQr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4600SPX Sep 18 2026 4600.00 Put (SPX260918P04600000)option OPRA

SPX20260918P4600
SPX Sep 18 2026 4600.00 Put (SPX260918P04600000)
option OPRA