Dark

SPX20260918P4650
SPX Sep 18 2026 4650.00 Put (SPX260918P04650000)
option OPRA

EOD

Jul 8, 2026

4.00+8.108%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.0000	4.0000	4.0000	4.0000	+8.108%	10	2,419	0.000%
2026-07-07	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,419	+8.108%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-13.953%	3	2,420	+8.108%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-6.522%	2	2,416	-6.977%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-13.208%	1	2,416	-13.043%
2026-06-29	5.3000	5.3000	5.3000	5.3000	-22.628%	1	2,415	-24.528%
2026-06-26	6.8500	6.8500	6.8500	6.8500	-13.291%	2	2,415	-41.606%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+16.176%	1	2,415	-49.367%
2026-06-18	6.8000	6.8000	6.8000	6.8000	-19.048%	1	2,418	-41.176%
2026-06-17	8.2000	8.4000	8.2000	8.4000	+40.000%	3	2,418	-52.381%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-31.818%	1	2,418	-33.333%
2026-06-12	8.8000	8.8000	8.8000	8.8000	-27.213%	1	2,418	-54.545%
2026-06-11	11.8600	12.3500	11.8600	12.0900	+0.582%	6	2,418	-66.915%
2026-06-10	12.0200	12.0200	12.0200	12.0200	+15.577%	75	2,328	-66.722%
2026-06-09	10.4000	10.4000	10.4000	10.4000	+11.230%	1	2,395	-61.538%
2026-06-08	9.3800	9.3800	9.3500	9.3500	+19.872%	2	2,395	-57.219%
2026-06-04	7.8000	7.8000	7.8000	7.8000	-7.143%	1	2,395	-48.718%
2026-06-01	8.4000	8.4000	8.4000	8.4000	-16.832%	1	2,395	-52.381%
2026-05-26	10.1000	10.1000	10.1000	10.1000	-18.941%	2	2,396	-60.396%
2026-05-20	13.4700	13.4700	12.4600	12.4600	-10.617%	13	2,394	-67.897%
2026-05-19	14.0100	14.0100	13.9400	13.9400	+1.752%	172	3,064	-71.306%
2026-05-18	13.9200	14.4300	13.7000	13.7000	-2.837%	43	3,064	-70.803%
2026-05-13	14.1000	14.1000	14.1000	14.1000	-4.730%	15	3,064	-71.631%
2026-05-12	15.5200	15.5200	14.7000	14.8000	+0.680%	12	3,069	-72.973%
2026-05-11	14.7000	14.7000	14.7000	14.7000	-0.541%	1	3,069	-72.789%
2026-05-07	14.7500	14.7800	14.7300	14.7800	-2.119%	6	3,069	-72.936%
2026-05-06	15.1000	15.1000	15.1000	15.1000	-7.475%	3	3,066	-73.510%
2026-05-05	16.3000	16.3200	16.3000	16.3200	-5.281%	2	3,063	-75.490%
2026-05-04	17.2300	17.2300	17.2300	17.2300	+1.953%	2	3,063	-76.785%
2026-05-01	16.3000	16.9000	16.2000	16.9000	-8.152%	17	3,079	-76.331%
2026-04-30	18.2000	18.4000	18.2000	18.4000	+0.601%	8	3,079	-78.261%
2026-04-29	18.1000	18.3100	18.1000	18.2900	-4.839%	12	3,079	-78.130%
2026-04-28	19.1600	19.2200	19.1600	19.2200	+2.234%	2	3,082	-79.188%
2026-04-27	19.0000	19.0000	18.8000	18.8000	-6.421%	17	3,084	-78.723%
2026-04-24	20.1400	20.1900	20.0900	20.0900	-3.876%	6	3,099	-80.090%
2026-04-22	20.9000	20.9000	20.9000	20.9000	-3.509%	1	3,099	-80.861%
2026-04-20	21.5700	21.7100	21.5700	21.6600	+4.790%	40	3,098	-81.533%
2026-04-17	20.5200	20.8100	20.4400	20.6700	-10.867%	1,506	3,099	-80.648%
2026-04-14	23.3100	23.4800	23.1900	23.1900	-17.179%	12	1,599	-82.751%
2026-04-10	28.1000	28.1000	27.8000	28.0000	-7.682%	7	1,601	-85.714%
2026-04-08	30.3400	30.3400	30.3300	30.3300	-25.916%	4	1,605	-86.812%
2026-04-07	40.9100	40.9400	40.9100	40.9400	-3.625%	50	1,605	-90.230%
2026-04-02	42.7200	42.7700	42.4800	42.4800	+4.863%	98	1,674	-90.584%
2026-04-01	40.5500	40.5500	40.5100	40.5100	-14.590%	600	1,674	-90.126%
2026-03-31	51.9600	52.1400	47.1900	47.4300	-23.376%	10	1,841	-91.567%
2026-03-30	59.7900	62.4000	59.7900	61.9000	+28.958%	16	1,837	-93.538%
2026-03-26	48.8600	48.8600	47.8800	48.0000	+4.621%	4	1,828	-91.667%
2026-03-25	45.0100	50.5500	42.1500	45.8800	-2.590%	8	1,830	-91.282%
2026-03-23	47.4000	47.6100	47.1000	47.1000	-14.519%	4	1,834	-91.507%
2026-03-20	49.8900	55.5000	49.7900	55.1000	+17.660%	46	1,833	-92.740%
2026-03-19	51.6700	51.6700	46.8300	46.8300	-5.964%	9	1,854	-91.458%
2026-03-18	46.2200	49.9000	44.6500	49.8000	+10.642%	139	1,860	-91.968%
2026-03-16	43.2900	45.0100	43.2900	45.0100	-13.108%	4	1,896	-91.113%
2026-03-13	47.5900	51.8000	47.4900	51.8000	+9.606%	5	1,897	-92.278%
2026-03-12	48.1400	48.1400	47.0500	47.2600	+1.853%	10	1,896	-91.536%
2026-03-10	45.6000	46.4000	45.6000	46.4000	-20.548%	2	1,901	-91.379%
2026-03-09	58.4000	58.4000	58.4000	58.4000	+23.077%	26	1,900	-93.151%
2026-03-06	46.8900	47.5600	46.8900	47.4500	+6.152%	4	1,874	-91.570%
2026-03-05	39.0000	44.9000	38.9000	44.7000	+9.104%	21	1,875	-91.051%
2026-03-03	40.9700	40.9700	40.9700	40.9700	+7.251%	3	1,868	-90.237%
2026-03-02	37.5000	38.2000	37.5000	38.2000	-0.521%	281	1,868	-89.529%
2026-02-27	37.9000	39.5000	37.6000	38.4000	+1.668%	14	1,723	-89.583%
2026-02-26	37.0000	37.7700	36.3000	37.7700	+7.484%	914	1,834	-89.410%
2026-02-25	35.3700	35.5000	35.0300	35.1400	-5.791%	16	1,224	-88.617%
2026-02-24	37.2000	37.3000	37.2000	37.3000	-7.214%	4	1,224	-89.276%
2026-02-23	39.1000	40.6000	39.1000	40.2000	+2.813%	27	1,225	-90.050%
2026-02-19	38.9200	40.3100	38.9200	39.1000	+1.295%	30	1,219	-89.770%
2026-02-18	37.3000	38.6000	36.1000	38.6000	-2.746%	28	1,230	-89.637%
2026-02-17	42.2000	42.6800	39.6900	39.6900	-5.207%	8	1,213	-89.922%
2026-02-13	41.6300	41.9300	40.6800	41.8700	+22.177%	27	1,190	-90.447%
2026-02-09	34.1900	34.3600	34.1600	34.2700	-3.601%	6	1,190	-88.328%
2026-02-06	38.4700	38.4700	35.5500	35.5500	-16.156%	16	1,171	-88.748%
2026-02-05	42.3900	42.4000	41.6000	42.4000	+14.999%	17	1,165	-90.566%
2026-02-04	36.8800	36.8800	36.8700	36.8700	-4.482%	4	1,177	-89.151%
2026-02-03	36.0800	40.0000	36.0800	38.6000	+3.763%	12	1,175	-89.637%
2026-01-30	37.2900	37.2900	37.2000	37.2000	-1.379%	2	1,173	-89.247%
2026-01-29	38.5200	38.5200	37.7200	37.7200	+3.229%	2	1,173	-89.396%
2026-01-28	36.6800	36.7800	36.5400	36.5400	+3.660%	60	1,172	-89.053%
2026-01-27	34.7100	35.2500	34.6700	35.2500	+0.743%	6	1,158	-88.652%
2026-01-26	34.8700	35.0500	34.8500	34.9900	-21.529%	18	1,156	-88.568%
2026-01-20	44.5600	44.5900	44.5600	44.5900	+21.168%	16	1,147	-91.029%
2026-01-15	36.8000	36.8000	36.8000	36.8000	+3.867%	1	1,139	-89.130%
2026-01-13	35.4600	35.4600	35.4300	35.4300	+3.054%	12	1,141	-88.710%
2026-01-12	34.3400	34.3800	34.3400	34.3800	-0.865%	12	1,139	-88.365%
2026-01-09	34.7200	34.7200	34.6800	34.6800	-3.800%	2	1,133	-88.466%
2026-01-07	36.8900	36.9800	35.9800	36.0500	-2.462%	10	1,133	-88.904%
2026-01-06	36.9300	36.9600	36.9300	36.9600	-4.025%	4	1,128	-89.177%
2025-12-26	38.7100	38.8300	38.5000	38.5100	-0.233%	14	1,128	-89.613%
2025-12-24	38.8200	38.8400	38.6000	38.6000	-0.284%	4	1,123	-89.637%
2025-12-23	38.4100	38.7200	38.3600	38.7100	-1.326%	172	1,123	-89.667%
2025-12-22	39.1300	39.2700	39.0000	39.2300	-5.242%	81	1,037	-89.804%
2025-12-19	42.3500	42.3500	41.4000	41.4000	-13.462%	6	997	-90.338%
2025-12-16	47.7100	48.1300	47.7100	47.8400	+1.249%	4	997	-91.639%
2025-12-15	47.0000	47.7000	46.9400	47.2500	+6.587%	447	1,000	-91.534%
2025-12-11	44.1200	44.3300	44.1200	44.3300	-7.838%	2	780	-90.977%
2025-12-09	48.5000	48.5000	48.1000	48.1000	-1.232%	4	781	-91.684%
2025-12-08	47.9600	48.7000	47.9500	48.7000	+3.838%	12	777	-91.786%
2025-12-05	47.2600	47.5400	46.9000	46.9000	-4.344%	18	767	-91.471%
2025-12-03	48.8400	49.0900	48.7800	49.0300	-34.627%	32	752	-91.842%
2025-11-20	75.0000	75.0000	75.0000	75.0000	+36.761%	1	750	-94.667%
2025-11-12	54.6600	54.8400	54.6600	54.8400	-0.957%	2	749	-92.706%
2025-11-11	55.5100	55.5100	55.3700	55.3700	-16.233%	40	748	-92.776%
2025-11-07	65.3000	66.1000	65.3000	66.1000	+20.182%	12	748	-93.949%
2025-11-05	57.5000	57.5000	54.9800	55.0000	-2.309%	3	738	-92.727%
2025-11-03	55.8000	56.3000	55.8000	56.3000	+2.831%	2	663	-92.895%
2025-10-30	54.9000	54.9000	54.7500	54.7500	+5.920%	2	663	-92.694%
2025-10-27	51.6900	51.6900	51.6900	51.6900	-4.419%	1	666	-92.262%
2025-10-24	54.0800	54.0800	54.0800	54.0800	-7.619%	1	666	-92.604%
2025-10-23	59.7500	59.8200	58.5400	58.5400	-13.402%	8	666	-93.167%
2025-10-17	67.6000	67.6000	67.6000	67.6000	+1.349%	3	666	-94.083%
2025-10-15	66.7000	66.7000	66.7000	66.7000	+3.091%	3	667	-94.003%
2025-10-14	69.6700	69.7200	64.7000	64.7000	+0.155%	7	665	-93.818%
2025-10-13	64.6500	64.6500	64.6000	64.6000	+10.239%	2	665	-93.808%
2025-10-10	58.6700	58.6700	58.6000	58.6000	-3.348%	4	664	-93.174%
2025-10-09	60.5500	60.6300	60.5500	60.6300	+2.589%	2	662	-93.403%
2025-10-01	59.1000	59.1000	59.1000	59.1000	-4.523%	1	661	-93.232%
2025-09-30	61.7000	61.9000	61.7000	61.9000	+1.809%	4	660	-93.538%
2025-09-29	60.6900	61.4000	60.3000	60.8000	-3.293%	409	658	-93.421%
2025-09-26	62.8700	62.8700	62.8700	62.8700	-2.376%	200	335	-93.638%
2025-09-25	64.4000	64.4000	64.4000	64.4000	-0.923%	4	138	-93.789%
2025-09-24	64.7000	65.0000	64.7000	65.0000	+8.333%	5	134	-93.846%
2025-09-19	60.5200	60.5200	60.0000	60.0000	-0.083%	118	129	-93.333%
2025-09-18	60.0500	60.0500	60.0500	60.0500	-13.597%	8	85	-93.339%
2025-09-03	69.5000	69.5000	69.5000	69.5000	+4.827%	1	77	-94.245%
2025-08-25	66.3000	66.3000	66.3000	66.3000	-14.781%	1	76	-93.967%
2025-07-23	77.8000	77.8000	77.8000	77.8000	-8.255%	20	75	-94.859%
2025-07-18	84.8000	84.8000	84.8000	84.8000	-9.159%	54	55	-95.283%
2025-06-30	93.3500	93.3500	93.3500	93.3500	0.000%	1	1	-95.715%

.dark-mode .z1VYTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1VYTq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4650SPX Sep 18 2026 4650.00 Put (SPX260918P04650000)option OPRA

SPX20260918P4650
SPX Sep 18 2026 4650.00 Put (SPX260918P04650000)
option OPRA