Dark

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

Inactive

Sep 2, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,134	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-60.000%	1	1,134	-50.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+150.000%	1	1,134	-80.000%
2026-08-28	0.1500	0.1500	0.1000	0.1000	0.000%	2	1,135	-50.000%
2026-08-27	0.0500	0.1000	0.0500	0.1000	-50.000%	2	1,134	-50.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,135	-75.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,136	-80.000%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+33.333%	160	1,137	-87.500%
2026-08-19	0.3500	0.3500	0.3000	0.3000	-14.286%	624	995	-83.333%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-53.333%	1	589	-85.714%
2026-08-11	0.7000	0.7500	0.7000	0.7500	-80.769%	12	589	-93.333%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+50.000%	1	588	-98.718%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-33.333%	20	588	-98.077%
2026-07-17	3.9000	3.9000	3.9000	3.9000	+21.875%	3	588	-98.718%
2026-07-10	3.1000	3.2000	3.1000	3.2000	-50.769%	10	588	-98.438%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-1.515%	1	585	-99.231%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-14.286%	19	602	-99.242%
2026-06-24	6.5000	7.7000	6.5000	7.7000	+16.667%	9	583	-99.351%
2026-06-18	6.6000	6.6000	6.6000	6.6000	+3.125%	1	582	-99.242%
2026-06-16	5.9800	6.4000	5.9800	6.4000	-26.437%	6	582	-99.219%
2026-06-12	8.7000	8.7000	8.7000	8.7000	-25.000%	1	581	-99.425%
2026-06-11	11.4400	11.6000	11.4400	11.6000	+16.000%	2	581	-99.569%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+33.333%	1	581	-99.500%
2026-06-04	7.7000	7.7000	7.5000	7.5000	-8.537%	2	583	-99.333%
2026-06-01	8.2000	8.2000	8.2000	8.2000	-8.889%	1	583	-99.390%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-34.450%	5	584	-99.444%
2026-05-19	13.6800	13.7300	13.6800	13.7300	-3.037%	2	579	-99.636%
2026-05-18	14.1600	14.1800	14.1600	14.1600	+1.797%	6	586	-99.647%
2026-05-15	14.2000	14.2000	13.9100	13.9100	-2.042%	39	586	-99.641%
2026-05-08	14.2000	14.2000	14.2000	14.2000	-2.740%	7	614	-99.648%
2026-05-07	14.6000	14.6000	14.6000	14.6000	-2.276%	7	614	-99.658%
2026-05-06	15.1000	15.1000	14.9400	14.9400	-6.156%	16	607	-99.665%
2026-05-05	15.8900	15.9200	15.8900	15.9200	+0.126%	2	623	-99.686%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-5.357%	1	621	-99.686%
2026-04-30	16.8000	16.8000	16.8000	16.8000	-8.696%	30	621	-99.702%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-12.046%	5	621	-99.728%
2026-04-21	20.8600	20.9200	20.8600	20.9200	-2.516%	2	623	-99.761%
2026-04-20	21.2000	21.4600	21.2000	21.4600	+7.139%	25	623	-99.767%
2026-04-17	20.3000	20.3000	20.0300	20.0300	-10.420%	37	648	-99.750%
2026-04-14	22.6400	22.7100	22.3500	22.3600	-10.560%	80	648	-99.776%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-7.063%	2	685	-99.800%
2026-04-09	26.9000	26.9000	26.9000	26.9000	-11.221%	1	685	-99.814%
2026-04-08	30.3000	30.3000	30.3000	30.3000	-22.999%	7	692	-99.835%
2026-04-07	39.1900	39.3500	39.1900	39.3500	-16.259%	2	692	-99.873%
2026-03-31	50.7600	50.7600	46.1900	46.9900	-22.034%	46	692	-99.894%
2026-03-30	58.3000	60.2700	58.3000	60.2700	+0.467%	5	698	-99.917%
2026-03-27	60.2100	60.2100	59.9900	59.9900	+24.254%	2	696	-99.917%
2026-03-26	48.3100	48.3100	48.2800	48.2800	+7.432%	2	696	-99.896%
2026-03-25	44.9600	44.9600	44.9400	44.9400	-2.304%	2	696	-99.889%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-1.203%	5	696	-99.891%
2026-03-23	46.3700	46.5600	46.3700	46.5600	-13.618%	4	696	-99.893%
2026-03-20	53.9000	53.9000	53.9000	53.9000	+16.920%	1	695	-99.907%
2026-03-19	49.0000	49.1000	46.1000	46.1000	-3.958%	6	699	-99.892%
2026-03-18	48.0000	48.0000	48.0000	48.0000	-2.459%	1	695	-99.896%
2026-03-13	49.2100	49.2100	49.2100	49.2100	+4.702%	2	694	-99.898%
2026-03-12	48.2000	48.2000	47.0000	47.0000	+2.845%	9	695	-99.894%
2026-03-10	44.7000	45.7000	44.7000	45.7000	-5.403%	2	687	-99.891%
2026-03-09	48.5600	48.5600	48.3100	48.3100	+1.705%	2	685	-99.897%
2026-03-06	47.8000	47.8000	47.2000	47.5000	+8.200%	252	685	-99.895%
2026-03-05	38.4000	44.0000	38.2000	43.9000	+2.810%	18	435	-99.886%
2026-03-03	48.2500	48.9100	42.7000	42.7000	+12.368%	36	428	-99.883%
2026-03-02	38.8000	39.4000	36.8000	38.0000	+0.796%	16	451	-99.868%
2026-02-27	37.2000	38.7000	37.0000	37.7000	+2.446%	16	461	-99.867%
2026-02-26	34.4300	36.8000	34.4300	36.8000	+6.884%	10	454	-99.864%
2026-02-25	34.7000	34.8000	34.2200	34.4300	-12.835%	74	412	-99.855%
2026-02-23	38.2000	39.8000	38.2000	39.5000	+9.722%	15	412	-99.873%
2026-02-20	35.6900	36.1000	35.6900	36.0000	-6.005%	13	406	-99.861%
2026-02-19	38.0000	38.6000	38.0000	38.3000	+1.592%	15	406	-99.869%
2026-02-18	35.3000	37.7000	35.0900	37.7000	-11.064%	54	409	-99.867%
2026-02-17	42.0400	42.6100	41.7500	42.3900	+11.700%	34	385	-99.882%
2026-02-12	37.9500	37.9500	37.9500	37.9500	+1.688%	9	351	-99.868%
2026-02-06	37.3200	37.3200	37.3200	37.3200	-14.009%	6	351	-99.866%
2026-02-05	42.4000	43.4000	42.4000	43.4000	+20.222%	5	345	-99.885%
2026-02-04	36.6900	36.7500	36.1000	36.1000	-5.497%	62	345	-99.861%
2026-02-03	33.8100	39.3000	33.8100	38.2000	+0.341%	134	345	-99.869%
2026-01-29	38.1500	38.1600	38.0700	38.0700	+10.604%	18	342	-99.869%
2026-01-27	34.4200	34.4200	34.4200	34.4200	-21.091%	2	333	-99.855%
2026-01-20	43.5100	43.6400	43.5100	43.6200	+22.943%	24	332	-99.885%
2026-01-16	35.4600	35.4800	35.4600	35.4800	-1.989%	2	319	-99.859%
2026-01-15	36.2000	36.2000	36.2000	36.2000	-0.822%	1	319	-99.862%
2026-01-06	36.5000	36.5000	36.5000	36.5000	-3.080%	16	318	-99.863%
2025-12-26	37.9200	38.0700	37.6600	37.6600	-0.895%	6	302	-99.867%
2025-12-23	37.7300	38.0000	37.7300	38.0000	-0.783%	24	302	-99.868%
2025-12-22	38.4700	38.4700	37.9800	38.3000	-5.432%	52	282	-99.869%
2025-12-19	41.5000	41.5000	40.5000	40.5000	-8.475%	22	281	-99.877%
2025-12-18	44.4000	44.4000	44.2500	44.2500	-7.272%	2	272	-99.887%
2025-12-17	48.1600	48.1600	47.7200	47.7200	+3.022%	2	272	-99.895%
2025-12-15	46.3300	46.3400	46.3200	46.3200	+4.090%	12	273	-99.892%
2025-12-12	44.5000	44.5000	44.5000	44.5000	-5.720%	15	271	-99.888%
2025-12-09	47.2200	47.3500	46.7500	47.2000	+0.468%	182	269	-99.894%
2025-12-08	46.9300	46.9800	46.9300	46.9800	-0.508%	4	93	-99.894%
2025-12-05	46.6800	47.2800	46.4800	47.2200	-2.114%	8	95	-99.894%
2025-12-03	47.9400	48.2500	47.8800	48.2400	-19.060%	24	96	-99.896%
2025-11-24	59.6000	59.6000	59.6000	59.6000	-11.177%	1	98	-99.916%
2025-11-19	67.1000	67.1000	67.1000	67.1000	+16.655%	1	98	-99.925%
2025-11-14	57.5200	57.5200	57.5200	57.5200	-3.635%	1	97	-99.913%
2025-11-13	59.2500	59.6900	59.2500	59.6900	+11.404%	2	97	-99.916%
2025-11-12	53.5700	53.6200	53.5400	53.5800	-17.480%	4	98	-99.907%
2025-11-07	64.9100	64.9300	64.9100	64.9300	+21.183%	6	100	-99.923%
2025-11-05	55.5700	55.8400	53.5800	53.5800	-4.150%	8	97	-99.907%
2025-10-31	53.2600	55.9000	53.2600	55.9000	+0.179%	5	100	-99.911%
2025-10-30	55.8000	55.8000	55.8000	55.8000	+3.467%	1	100	-99.910%
2025-10-24	54.0600	54.0600	53.9300	53.9300	-11.951%	4	100	-99.907%
2025-10-22	61.0700	61.3300	61.0500	61.2500	-10.584%	26	98	-99.918%
2025-10-14	68.5000	68.5000	68.5000	68.5000	+17.698%	2	87	-99.927%
2025-10-01	57.7000	58.2000	57.7000	58.2000	-3.322%	11	87	-99.914%
2025-09-30	60.4000	60.4000	60.2000	60.2000	+0.501%	6	86	-99.917%
2025-09-29	59.8000	60.1000	59.7000	59.9000	+1.525%	7	80	-99.917%
2025-09-26	59.4000	59.4000	59.0000	59.0000	-6.793%	4	73	-99.915%
2025-09-24	63.3000	63.3000	63.3000	63.3000	+3.431%	2	70	-99.921%
2025-09-16	61.2000	61.2000	61.2000	61.2000	-0.488%	4	68	-99.918%
2025-09-10	61.5000	61.5000	61.5000	61.5000	-9.559%	10	66	-99.919%
2025-09-03	68.1000	68.1000	68.0000	68.0000	-19.783%	6	58	-99.926%
2025-07-14	84.7700	84.7700	84.7700	84.7700	-10.665%	51	52	-99.941%
2025-06-27	94.8900	94.8900	94.8900	94.8900	0.000%	1	1	-99.947%

.dark-mode .WJcB1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJcB1C{ 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