Dark

SPX20260918P4675
SPX Sep 18 2026 4675.00 Put (SPX260918P04675000)
option OPRA

EOD

Sep 10, 2026

0.1500+200.000%(+0.1000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	+200.000%	50	1,312	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,294	+200.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+50.000%	10	1,294	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,291	+50.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,291	+50.000%
2026-08-31	0.2000	0.2000	0.1500	0.1500	0.000%	4	1,291	0.000%
2026-08-28	0.2000	0.2000	0.1500	0.1500	-25.000%	4	1,288	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+100.000%	2	1,290	-25.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,290	+50.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,290	-25.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,291	-40.000%
2026-08-19	0.4000	0.4000	0.3000	0.3000	-25.000%	611	1,291	-50.000%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-11.111%	1	759	-62.500%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-35.714%	65	759	-66.667%
2026-08-07	0.6500	0.7000	0.6500	0.7000	-30.000%	60	694	-78.571%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-20.000%	5	733	-85.000%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-57.627%	22	729	-88.000%
2026-07-21	2.8500	2.9500	2.8500	2.9500	-28.049%	120	741	-94.915%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+17.143%	3	690	-96.341%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+9.375%	1	689	-95.714%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-21.951%	1	689	-95.313%
2026-07-08	4.1000	4.2000	4.1000	4.1000	+10.811%	30	690	-96.341%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-21.277%	24	718	-95.946%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-32.857%	1	718	-96.809%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-13.580%	1	718	-97.857%
2026-06-23	8.2400	8.2400	8.1000	8.1000	+20.896%	33	717	-98.148%
2026-06-18	7.0000	7.0000	6.5000	6.7000	+4.688%	4	747	-97.761%
2026-06-16	6.4000	6.4000	6.4000	6.4000	-28.889%	33	747	-97.656%
2026-06-12	9.0000	9.0000	9.0000	9.0000	-25.681%	1	766	-98.333%
2026-06-11	12.0100	12.1100	12.0100	12.1100	-5.685%	2	766	-98.761%
2026-06-10	12.8400	12.8400	12.8400	12.8400	+22.286%	24	765	-98.832%
2026-06-09	10.5000	10.5000	10.5000	10.5000	+32.911%	1	789	-98.571%
2026-06-04	8.0000	8.0000	7.9000	7.9000	-8.140%	7	789	-98.101%
2026-06-01	8.6000	8.6000	8.6000	8.6000	-4.972%	1	782	-98.256%
2026-05-28	9.0500	9.0500	9.0500	9.0500	-31.074%	8	781	-98.343%
2026-05-21	13.0100	13.1300	13.0100	13.1300	-6.879%	2	781	-98.858%
2026-05-19	14.1000	14.1000	14.1000	14.1000	+2.920%	82	781	-98.936%
2026-05-14	13.7000	13.7000	13.7000	13.7000	-4.129%	14	726	-98.905%
2026-05-13	14.2900	14.2900	14.2900	14.2900	-5.364%	200	554	-98.950%
2026-05-12	15.0000	15.1000	14.9000	15.1000	-1.884%	30	554	-99.007%
2026-05-07	15.3000	15.3900	15.2900	15.3900	-1.346%	30	554	-99.025%
2026-05-06	15.4000	15.6000	15.4000	15.6000	-4.878%	15	564	-99.038%
2026-05-05	16.5100	16.5100	16.4000	16.4000	-11.351%	91	549	-99.085%
2026-04-29	18.2000	18.5000	18.2000	18.5000	-7.500%	5	642	-99.189%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-8.046%	4	645	-99.250%
2026-04-22	21.7500	21.7500	21.7500	21.7500	-0.685%	8	649	-99.310%
2026-04-21	21.9000	21.9000	21.9000	21.9000	-1.173%	2	639	-99.315%
2026-04-20	21.6900	22.3500	21.6100	22.1600	+4.135%	115	639	-99.323%
2026-04-17	21.2800	21.2800	21.2800	21.2800	-5.674%	2	622	-99.295%
2026-04-16	23.8100	23.8100	22.5600	22.5600	-19.140%	23	622	-99.335%
2026-04-10	27.6000	27.9200	27.5700	27.9000	-0.107%	6	629	-99.462%
2026-04-09	27.8900	27.9300	27.8900	27.9300	-12.004%	2	629	-99.463%
2026-04-08	31.6900	31.7400	31.6900	31.7400	-23.684%	2	630	-99.527%
2026-04-02	45.1000	45.1000	41.5900	41.5900	-3.503%	16	636	-99.639%
2026-04-01	44.2100	44.4700	43.1000	43.1000	-10.969%	53	636	-99.652%
2026-03-31	54.2600	54.2600	48.4100	48.4100	-24.665%	51	614	-99.690%
2026-03-30	63.7600	65.3100	63.7600	64.2600	+6.356%	32	639	-99.767%
2026-03-27	60.3800	60.4200	60.3800	60.4200	+19.172%	8	671	-99.752%
2026-03-26	50.7700	50.7700	50.7000	50.7000	+4.947%	2	673	-99.704%
2026-03-23	44.5200	48.3400	44.5200	48.3100	-5.828%	6	673	-99.690%
2026-03-19	51.1000	51.3000	51.1000	51.3000	+1.383%	4	673	-99.708%
2026-03-18	46.4100	50.6000	45.9200	50.6000	-3.619%	55	673	-99.704%
2026-03-13	50.7300	52.5000	50.5700	52.5000	+9.833%	4	673	-99.714%
2026-03-10	45.8700	47.8000	45.8700	47.8000	-1.868%	4	672	-99.686%
2026-03-06	48.8900	48.8900	48.7100	48.7100	+14.075%	4	672	-99.692%
2026-03-05	40.0000	46.0000	39.7000	42.7000	-13.440%	17	673	-99.649%
2026-03-03	49.0500	49.3300	49.0500	49.3300	+29.136%	2	656	-99.696%
2026-03-02	38.3000	38.3000	38.2000	38.2000	-2.302%	2	656	-99.607%
2026-02-27	38.7000	40.3000	38.5000	39.1000	+2.625%	14	654	-99.616%
2026-02-26	35.7000	38.1000	35.7000	38.1000	+6.573%	18	641	-99.606%
2026-02-25	35.9000	36.3000	35.7300	35.7500	-5.021%	52	584	-99.580%
2026-02-24	37.6000	37.6400	37.6000	37.6400	-8.418%	5	584	-99.601%
2026-02-23	39.9000	41.4000	39.9000	41.1000	+9.600%	14	579	-99.635%
2026-02-20	40.5000	40.5000	37.5000	37.5000	-6.015%	13	567	-99.600%
2026-02-19	40.5000	41.0700	39.4000	39.9000	+1.527%	39	567	-99.624%
2026-02-18	38.5200	39.3000	36.5700	39.3000	0.000%	44	598	-99.618%
2026-02-17	43.1000	43.7000	38.6000	39.3000	-6.960%	23	577	-99.618%
2026-02-13	41.2300	42.2700	41.2300	42.2400	+20.789%	27	531	-99.645%
2026-02-10	34.8000	34.9700	34.8000	34.9700	-2.861%	82	531	-99.571%
2026-02-06	38.2900	38.2900	36.0000	36.0000	-14.631%	31	464	-99.583%
2026-02-05	41.4200	42.1700	40.2000	42.1700	+3.105%	25	439	-99.644%
2026-02-03	36.0100	40.9000	36.0100	40.9000	+11.475%	6	433	-99.633%
2026-01-30	36.8100	36.8100	36.6900	36.6900	-8.275%	2	430	-99.591%
2026-01-29	40.0000	40.0000	40.0000	40.0000	+6.101%	10	431	-99.625%
2026-01-15	37.7000	37.7000	37.7000	37.7000	+4.519%	1	431	-99.602%
2026-01-13	36.1400	36.1600	36.0600	36.0700	-8.776%	12	431	-99.584%
2025-12-23	39.6000	39.6000	39.4400	39.5400	+0.025%	348	431	-99.621%
2025-12-22	40.0800	40.0800	39.5000	39.5300	-6.769%	16	265	-99.621%
2025-12-19	43.7600	43.7600	42.4000	42.4000	-7.966%	9	261	-99.646%
2025-12-18	46.1200	46.1200	46.0700	46.0700	-4.021%	2	253	-99.674%
2025-12-15	48.6000	48.6700	48.0000	48.0000	+5.634%	12	252	-99.688%
2025-12-11	45.4700	45.4700	45.4400	45.4400	-7.454%	4	248	-99.670%
2025-12-09	49.5000	49.5000	49.1000	49.1000	-1.386%	5	246	-99.695%
2025-12-03	49.8200	49.8200	49.7800	49.7900	-35.838%	4	241	-99.699%
2025-11-21	77.6000	77.6000	77.6000	77.6000	+12.301%	11	241	-99.807%
2025-11-18	69.1000	69.1000	69.1000	69.1000	+23.459%	1	241	-99.783%
2025-11-12	55.9400	55.9700	55.8600	55.9700	-1.183%	70	240	-99.732%
2025-11-11	56.7500	56.7500	56.6400	56.6400	-0.071%	2	227	-99.735%
2025-11-05	58.5000	58.5000	56.6800	56.6800	-5.847%	3	227	-99.735%
2025-11-04	60.3700	60.5400	60.1900	60.2000	+4.988%	6	226	-99.751%
2025-10-31	57.3600	57.3600	57.3400	57.3400	+9.469%	2	223	-99.738%
2025-10-27	52.7200	52.7200	52.2400	52.3800	-5.246%	384	62	-99.714%
2025-10-24	55.3100	55.3100	55.2800	55.2800	-8.173%	2	62	-99.729%
2025-10-20	60.2000	60.2000	60.2000	60.2000	-22.821%	3	63	-99.751%
2025-10-16	78.0000	78.0000	78.0000	78.0000	+6.397%	3	60	-99.808%
2025-10-15	73.6100	73.6100	73.3100	73.3100	+21.374%	2	58	-99.795%
2025-10-01	60.2000	60.6000	60.2000	60.4000	-2.423%	6	59	-99.752%
2025-09-30	63.0000	63.3000	61.9000	61.9000	-0.801%	9	54	-99.758%
2025-09-29	62.4000	62.4000	62.4000	62.4000	-5.598%	2	45	-99.760%
2025-09-24	66.1000	66.1000	66.1000	66.1000	+1.225%	2	43	-99.773%
2025-09-23	65.3000	65.3000	65.3000	65.3000	+6.699%	4	41	-99.770%
2025-09-22	61.2000	61.2000	61.2000	61.2000	+1.090%	4	37	-99.755%
2025-09-18	60.4100	60.5400	60.4100	60.5400	-14.852%	2	33	-99.752%
2025-09-03	71.2000	71.2000	71.1000	71.1000	+5.178%	3	34	-99.789%
2025-08-28	67.4200	67.6000	67.4200	67.6000	-0.148%	2	31	-99.778%
2025-08-25	67.7000	67.7000	67.7000	67.7000	-13.049%	2	30	-99.778%
2025-08-08	77.7300	77.8600	77.6900	77.8600	-11.119%	34	28	-99.807%
2025-07-18	87.6000	87.6000	87.6000	87.6000	0.000%	11	11	-99.829%

.dark-mode .Lx36vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lx36vy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4675SPX Sep 18 2026 4675.00 Put (SPX260918P04675000)option OPRA

SPX20260918P4675
SPX Sep 18 2026 4675.00 Put (SPX260918P04675000)
option OPRA