Dark

SPX20260918P4625
SPX Sep 18 2026 4625.00 Put (SPX260918P04625000)
option OPRA

Inactive

Jun 26, 2026

6.50-1.515%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.5000	6.5000	6.5000	6.5000	-1.515%	1	585	0.000%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-14.286%	19	602	-1.515%
2026-06-24	6.5000	7.7000	6.5000	7.7000	+16.667%	9	583	-15.584%
2026-06-18	6.6000	6.6000	6.6000	6.6000	+3.125%	1	582	-1.515%
2026-06-16	5.9800	6.4000	5.9800	6.4000	-26.437%	6	582	+1.562%
2026-06-12	8.7000	8.7000	8.7000	8.7000	-25.000%	1	581	-25.287%
2026-06-11	11.4400	11.6000	11.4400	11.6000	+16.000%	2	581	-43.966%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+33.333%	1	581	-35.000%
2026-06-04	7.7000	7.7000	7.5000	7.5000	-8.537%	2	583	-13.333%
2026-06-01	8.2000	8.2000	8.2000	8.2000	-8.889%	1	583	-20.732%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-34.450%	5	584	-27.778%
2026-05-19	13.6800	13.7300	13.6800	13.7300	-3.037%	2	579	-52.658%
2026-05-18	14.1600	14.1800	14.1600	14.1600	+1.797%	6	586	-54.096%
2026-05-15	14.2000	14.2000	13.9100	13.9100	-2.042%	39	586	-53.271%
2026-05-08	14.2000	14.2000	14.2000	14.2000	-2.740%	7	614	-54.225%
2026-05-07	14.6000	14.6000	14.6000	14.6000	-2.276%	7	614	-55.479%
2026-05-06	15.1000	15.1000	14.9400	14.9400	-6.156%	16	607	-56.493%
2026-05-05	15.8900	15.9200	15.8900	15.9200	+0.126%	2	623	-59.171%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-5.357%	1	621	-59.119%
2026-04-30	16.8000	16.8000	16.8000	16.8000	-8.696%	30	621	-61.310%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-12.046%	5	621	-64.674%
2026-04-21	20.8600	20.9200	20.8600	20.9200	-2.516%	2	623	-68.929%
2026-04-20	21.2000	21.4600	21.2000	21.4600	+7.139%	25	623	-69.711%
2026-04-17	20.3000	20.3000	20.0300	20.0300	-10.420%	37	648	-67.549%
2026-04-14	22.6400	22.7100	22.3500	22.3600	-10.560%	80	648	-70.930%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-7.063%	2	685	-74.000%
2026-04-09	26.9000	26.9000	26.9000	26.9000	-11.221%	1	685	-75.836%
2026-04-08	30.3000	30.3000	30.3000	30.3000	-22.999%	7	692	-78.548%
2026-04-07	39.1900	39.3500	39.1900	39.3500	-16.259%	2	692	-83.482%
2026-03-31	50.7600	50.7600	46.1900	46.9900	-22.034%	46	692	-86.167%
2026-03-30	58.3000	60.2700	58.3000	60.2700	+0.467%	5	698	-89.215%
2026-03-27	60.2100	60.2100	59.9900	59.9900	+24.254%	2	696	-89.165%
2026-03-26	48.3100	48.3100	48.2800	48.2800	+7.432%	2	696	-86.537%
2026-03-25	44.9600	44.9600	44.9400	44.9400	-2.304%	2	696	-85.536%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-1.203%	5	696	-85.870%
2026-03-23	46.3700	46.5600	46.3700	46.5600	-13.618%	4	696	-86.040%
2026-03-20	53.9000	53.9000	53.9000	53.9000	+16.920%	1	695	-87.941%
2026-03-19	49.0000	49.1000	46.1000	46.1000	-3.958%	6	699	-85.900%
2026-03-18	48.0000	48.0000	48.0000	48.0000	-2.459%	1	695	-86.458%
2026-03-13	49.2100	49.2100	49.2100	49.2100	+4.702%	2	694	-86.791%
2026-03-12	48.2000	48.2000	47.0000	47.0000	+2.845%	9	695	-86.170%
2026-03-10	44.7000	45.7000	44.7000	45.7000	-5.403%	2	687	-85.777%
2026-03-09	48.5600	48.5600	48.3100	48.3100	+1.705%	2	685	-86.545%
2026-03-06	47.8000	47.8000	47.2000	47.5000	+8.200%	252	685	-86.316%
2026-03-05	38.4000	44.0000	38.2000	43.9000	+2.810%	18	435	-85.194%
2026-03-03	48.2500	48.9100	42.7000	42.7000	+12.368%	36	428	-84.778%
2026-03-02	38.8000	39.4000	36.8000	38.0000	+0.796%	16	451	-82.895%
2026-02-27	37.2000	38.7000	37.0000	37.7000	+2.446%	16	461	-82.759%
2026-02-26	34.4300	36.8000	34.4300	36.8000	+6.884%	10	454	-82.337%
2026-02-25	34.7000	34.8000	34.2200	34.4300	-12.835%	74	412	-81.121%
2026-02-23	38.2000	39.8000	38.2000	39.5000	+9.722%	15	412	-83.544%
2026-02-20	35.6900	36.1000	35.6900	36.0000	-6.005%	13	406	-81.944%
2026-02-19	38.0000	38.6000	38.0000	38.3000	+1.592%	15	406	-83.029%
2026-02-18	35.3000	37.7000	35.0900	37.7000	-11.064%	54	409	-82.759%
2026-02-17	42.0400	42.6100	41.7500	42.3900	+11.700%	34	385	-84.666%
2026-02-12	37.9500	37.9500	37.9500	37.9500	+1.688%	9	351	-82.872%
2026-02-06	37.3200	37.3200	37.3200	37.3200	-14.009%	6	351	-82.583%
2026-02-05	42.4000	43.4000	42.4000	43.4000	+20.222%	5	345	-85.023%
2026-02-04	36.6900	36.7500	36.1000	36.1000	-5.497%	62	345	-81.994%
2026-02-03	33.8100	39.3000	33.8100	38.2000	+0.341%	134	345	-82.984%
2026-01-29	38.1500	38.1600	38.0700	38.0700	+10.604%	18	342	-82.926%
2026-01-27	34.4200	34.4200	34.4200	34.4200	-21.091%	2	333	-81.116%
2026-01-20	43.5100	43.6400	43.5100	43.6200	+22.943%	24	332	-85.099%
2026-01-16	35.4600	35.4800	35.4600	35.4800	-1.989%	2	319	-81.680%
2026-01-15	36.2000	36.2000	36.2000	36.2000	-0.822%	1	319	-82.044%
2026-01-06	36.5000	36.5000	36.5000	36.5000	-3.080%	16	318	-82.192%
2025-12-26	37.9200	38.0700	37.6600	37.6600	-0.895%	6	302	-82.740%
2025-12-23	37.7300	38.0000	37.7300	38.0000	-0.783%	24	302	-82.895%
2025-12-22	38.4700	38.4700	37.9800	38.3000	-5.432%	52	282	-83.029%
2025-12-19	41.5000	41.5000	40.5000	40.5000	-8.475%	22	281	-83.951%
2025-12-18	44.4000	44.4000	44.2500	44.2500	-7.272%	2	272	-85.311%
2025-12-17	48.1600	48.1600	47.7200	47.7200	+3.022%	2	272	-86.379%
2025-12-15	46.3300	46.3400	46.3200	46.3200	+4.090%	12	273	-85.967%
2025-12-12	44.5000	44.5000	44.5000	44.5000	-5.720%	15	271	-85.393%
2025-12-09	47.2200	47.3500	46.7500	47.2000	+0.468%	182	269	-86.229%
2025-12-08	46.9300	46.9800	46.9300	46.9800	-0.508%	4	93	-86.164%
2025-12-05	46.6800	47.2800	46.4800	47.2200	-2.114%	8	95	-86.235%
2025-12-03	47.9400	48.2500	47.8800	48.2400	-19.060%	24	96	-86.526%
2025-11-24	59.6000	59.6000	59.6000	59.6000	-11.177%	1	98	-89.094%
2025-11-19	67.1000	67.1000	67.1000	67.1000	+16.655%	1	98	-90.313%
2025-11-14	57.5200	57.5200	57.5200	57.5200	-3.635%	1	97	-88.700%
2025-11-13	59.2500	59.6900	59.2500	59.6900	+11.404%	2	97	-89.110%
2025-11-12	53.5700	53.6200	53.5400	53.5800	-17.480%	4	98	-87.869%
2025-11-07	64.9100	64.9300	64.9100	64.9300	+21.183%	6	100	-89.989%
2025-11-05	55.5700	55.8400	53.5800	53.5800	-4.150%	8	97	-87.869%
2025-10-31	53.2600	55.9000	53.2600	55.9000	+0.179%	5	100	-88.372%
2025-10-30	55.8000	55.8000	55.8000	55.8000	+3.467%	1	100	-88.351%
2025-10-24	54.0600	54.0600	53.9300	53.9300	-11.951%	4	100	-87.947%
2025-10-22	61.0700	61.3300	61.0500	61.2500	-10.584%	26	98	-89.388%
2025-10-14	68.5000	68.5000	68.5000	68.5000	+17.698%	2	87	-90.511%
2025-10-01	57.7000	58.2000	57.7000	58.2000	-3.322%	11	87	-88.832%
2025-09-30	60.4000	60.4000	60.2000	60.2000	+0.501%	6	86	-89.203%
2025-09-29	59.8000	60.1000	59.7000	59.9000	+1.525%	7	80	-89.149%
2025-09-26	59.4000	59.4000	59.0000	59.0000	-6.793%	4	73	-88.983%
2025-09-24	63.3000	63.3000	63.3000	63.3000	+3.431%	2	70	-89.731%
2025-09-16	61.2000	61.2000	61.2000	61.2000	-0.488%	4	68	-89.379%
2025-09-10	61.5000	61.5000	61.5000	61.5000	-9.559%	10	66	-89.431%
2025-09-03	68.1000	68.1000	68.0000	68.0000	-19.783%	6	58	-90.441%
2025-07-14	84.7700	84.7700	84.7700	84.7700	-10.665%	51	52	-92.332%
2025-06-27	94.8900	94.8900	94.8900	94.8900	0.000%	1	1	-93.150%

.dark-mode .mdM6CX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdM6CX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4625SPX Sep 18 2026 4625.00 Put (SPX260918P04625000)option OPRA

SPX20260918P4625
SPX Sep 18 2026 4625.00 Put (SPX260918P04625000)
option OPRA