Dark

SPX20260918P4700
SPX Sep 18 2026 4700.00 Put (SPX260918P04700000)
option OPRA

EOD

Jul 8, 2026

4.20+14.441%(+0.53)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.5000	4.5000	4.2000	4.2000	+14.441%	30	3,920	0.000%
2026-07-07	3.7000	3.7300	3.6600	3.6700	-3.421%	49	3,926	+14.441%
2026-07-06	4.0000	4.0000	3.8000	3.8000	-24.901%	40	3,926	+10.526%
2026-07-02	5.0600	5.0600	5.0600	5.0600	-13.504%	10	3,941	-16.996%
2026-06-29	5.8500	5.8500	5.8500	5.8500	-27.057%	20	3,941	-28.205%
2026-06-26	7.9900	8.0200	7.9900	8.0200	+12.958%	10	3,921	-47.631%
2026-06-25	7.1400	7.1600	7.1000	7.1000	-10.127%	3	3,921	-40.845%
2026-06-24	7.9000	8.1000	7.9000	7.9000	-3.659%	3	3,921	-46.835%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+25.191%	1	3,924	-48.780%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-7.746%	1	3,932	-35.878%
2026-06-18	7.1000	7.1000	7.1000	7.1000	+7.576%	1	3,929	-40.845%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-28.261%	2	3,929	-36.364%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-11.538%	1	3,929	-54.348%
2026-06-11	12.3300	12.3900	10.4000	10.4000	-2.804%	75	3,929	-59.615%
2026-06-09	10.7600	11.1300	10.7000	10.7000	-12.223%	3	3,929	-60.748%
2026-06-05	8.5500	12.1900	8.5500	12.1900	+50.494%	421	3,928	-65.546%
2026-06-04	8.9000	8.9000	8.1000	8.1000	-6.897%	59	3,726	-48.148%
2026-06-02	8.7000	8.7000	8.7000	8.7000	-1.136%	15	3,746	-51.724%
2026-06-01	8.9000	8.9000	8.8000	8.8000	-16.981%	2	3,746	-52.273%
2026-05-26	10.3000	10.6000	10.3000	10.6000	-5.357%	2	3,746	-60.377%
2026-05-22	11.2000	11.2000	11.2000	11.2000	-5.085%	1	3,746	-62.500%
2026-05-21	11.5800	11.8000	11.5800	11.8000	-8.100%	6	3,746	-64.407%
2026-05-20	14.0000	14.0000	12.8400	12.8400	-11.387%	39	3,746	-67.290%
2026-05-19	13.8800	14.4900	13.8800	14.4900	-0.889%	23	3,735	-71.014%
2026-05-18	14.6000	14.6200	14.6000	14.6200	-0.679%	2	3,735	-71.272%
2026-05-15	14.5000	14.7200	14.5000	14.7200	+7.445%	7	3,735	-71.467%
2026-05-14	14.2000	14.2000	13.7000	13.7000	-7.432%	3	3,711	-69.343%
2026-05-13	14.7000	14.8000	14.7000	14.8000	-3.268%	30	3,711	-71.622%
2026-05-12	15.8800	15.8800	15.2000	15.3000	0.000%	31	3,711	-72.549%
2026-05-11	14.9800	15.3000	14.6500	15.3000	-1.099%	31	3,711	-72.549%
2026-05-07	15.4400	15.7000	15.3900	15.4700	-0.833%	62	3,727	-72.851%
2026-05-06	15.7300	15.7400	15.6000	15.6000	-6.699%	20	3,732	-73.077%
2026-05-05	16.8000	16.8300	16.7200	16.7200	-10.397%	8	3,733	-74.880%
2026-05-04	18.6600	18.6600	18.6600	18.6600	+11.403%	2	3,736	-77.492%
2026-05-01	16.9800	17.0100	16.7500	16.7500	-8.570%	14	3,738	-74.925%
2026-04-30	18.2100	18.3200	18.2100	18.3200	-6.051%	10	3,738	-77.074%
2026-04-29	19.5500	19.5500	19.5000	19.5000	-1.266%	2	3,739	-78.462%
2026-04-28	19.9600	19.9600	19.7500	19.7500	-0.853%	6	3,739	-78.734%
2026-04-27	19.9100	19.9200	19.9100	19.9200	-4.139%	2	3,739	-78.916%
2026-04-24	21.5200	21.5200	20.6700	20.7800	-4.635%	5	3,739	-79.788%
2026-04-23	21.7900	21.7900	21.7900	21.7900	-9.772%	1	3,738	-80.725%
2026-04-21	24.1500	24.1500	24.1500	24.1500	+10.274%	4	3,737	-82.609%
2026-04-17	21.4400	21.9000	21.4300	21.9000	-10.319%	12	3,741	-80.822%
2026-04-16	24.2600	24.4200	24.2600	24.4200	+3.827%	2	3,741	-82.801%
2026-04-15	23.5500	23.5500	23.5200	23.5200	-4.000%	402	3,741	-82.143%
2026-04-14	24.1000	24.5900	23.7600	24.5000	-6.844%	20	3,809	-82.857%
2026-04-13	28.1000	28.1000	26.3000	26.3000	-4.259%	54	3,808	-84.030%
2026-04-10	27.4700	27.4700	27.4700	27.4700	-4.286%	4	3,848	-84.711%
2026-04-09	28.5000	28.8000	28.5000	28.7000	-8.013%	14	3,848	-85.366%
2026-04-08	31.9700	31.9700	31.2000	31.2000	-27.778%	6	3,854	-86.538%
2026-04-07	41.5000	44.0000	41.5000	43.2000	+9.924%	14	3,854	-90.278%
2026-04-06	39.6000	39.6000	39.0000	39.3000	-8.605%	7	3,862	-89.313%
2026-04-02	43.0000	43.0000	43.0000	43.0000	+0.703%	1	3,864	-90.233%
2026-04-01	42.7000	42.7000	42.0300	42.7000	-14.974%	8	3,864	-90.164%
2026-03-31	53.0000	53.0000	50.0000	50.2200	-23.909%	5	3,862	-91.637%
2026-03-30	63.0000	66.0000	60.5000	66.0000	-0.302%	145	3,859	-93.636%
2026-03-27	61.3900	66.2000	60.7000	66.2000	+17.522%	163	3,877	-93.656%
2026-03-26	51.9100	56.3300	51.3900	56.3300	+17.845%	16	3,894	-92.544%
2026-03-25	49.6000	49.6000	47.8000	47.8000	-4.496%	50	3,894	-91.213%
2026-03-23	45.2100	50.1000	44.8300	50.0500	-12.957%	1,104	3,844	-91.608%
2026-03-20	51.7500	57.5000	51.1900	57.5000	+7.638%	185	5,203	-92.696%
2026-03-19	53.9700	53.9700	51.2700	53.4200	+2.731%	48	5,282	-92.138%
2026-03-18	47.3600	52.0000	47.3600	52.0000	+20.622%	6	5,283	-91.923%
2026-03-17	41.7000	43.3300	41.5000	43.1100	-5.709%	174	5,280	-90.257%
2026-03-16	45.6000	46.7000	45.6000	45.7200	-11.737%	808	5,322	-90.814%
2026-03-13	47.2900	53.8600	47.2900	51.8000	+4.858%	227	5,521	-91.892%
2026-03-12	49.9800	50.1000	49.4000	49.4000	+2.277%	32	5,372	-91.498%
2026-03-10	43.1800	48.3000	43.1800	48.3000	-12.548%	1,904	5,370	-91.304%
2026-03-09	54.9200	55.2600	54.4700	55.2300	+4.385%	208	4,170	-92.395%
2026-03-06	52.9100	52.9100	52.9100	52.9100	+21.856%	301	4,184	-92.062%
2026-03-05	40.8000	46.8200	40.5000	43.4200	-4.487%	79	3,944	-90.327%
2026-03-03	50.4800	50.8600	45.4600	45.4600	+15.674%	1,606	3,956	-90.761%
2026-03-02	41.7700	41.8400	39.1000	39.3000	-1.995%	202	2,774	-89.313%
2026-02-27	41.7000	41.9200	38.8100	40.1000	+8.879%	116	2,574	-89.526%
2026-02-26	36.4000	39.7400	36.4000	36.8300	+1.098%	216	2,545	-88.596%
2026-02-25	36.8400	37.1000	36.4300	36.4300	-4.634%	52	2,324	-88.471%
2026-02-24	38.3100	38.6800	38.2000	38.2000	-9.048%	18	2,324	-89.005%
2026-02-23	38.7000	42.3000	38.7000	42.0000	+9.261%	23	2,328	-90.000%
2026-02-20	39.6500	40.1900	37.9000	38.4400	-5.553%	64	2,278	-89.074%
2026-02-19	40.2000	41.6000	40.2000	40.7000	+2.005%	7	2,312	-89.681%
2026-02-18	39.4000	40.0000	37.1700	39.9000	-0.499%	93	2,288	-89.474%
2026-02-17	42.9000	42.9000	39.4000	40.1000	-8.427%	17	2,357	-89.526%
2026-02-13	41.1300	43.7900	39.0100	43.7900	+6.183%	42	2,316	-90.409%
2026-02-12	40.8500	41.7600	40.2500	41.2400	+18.882%	22	2,316	-89.816%
2026-02-09	36.8900	36.8900	34.6900	34.6900	-6.243%	78	2,326	-87.893%
2026-02-06	37.9000	38.0700	37.0000	37.0000	-11.314%	25	2,296	-88.649%
2026-02-05	41.1100	41.7200	40.5100	41.7200	+4.300%	22	2,292	-89.933%
2026-02-03	36.4700	41.8000	36.4600	40.0000	+3.226%	13	2,313	-89.500%
2026-01-29	41.8000	42.1000	38.3300	38.7500	+6.339%	27	2,313	-89.161%
2026-01-27	36.1800	36.6200	36.1800	36.4400	+0.303%	585	2,303	-88.474%
2026-01-23	36.2300	36.3300	36.2300	36.3300	-1.035%	4	1,729	-88.439%
2026-01-22	36.7300	36.7300	36.7100	36.7100	-8.908%	4	1,729	-88.559%
2026-01-21	40.3000	40.3000	40.3000	40.3000	+5.222%	8	1,729	-89.578%
2026-01-15	38.3000	38.3000	38.3000	38.3000	-5.827%	2	1,721	-89.034%
2026-01-14	39.9700	40.6700	39.9700	40.6700	+9.623%	131	1,719	-89.673%
2026-01-13	37.6500	37.6500	37.1000	37.1000	+1.895%	5	1,760	-88.679%
2026-01-12	36.4300	36.4300	36.4100	36.4100	+2.563%	4	1,759	-88.465%
2026-01-09	35.5000	35.5000	35.5000	35.5000	-6.332%	9	1,759	-88.169%
2026-01-08	37.9000	37.9000	37.9000	37.9000	+0.265%	1	1,759	-88.918%
2026-01-07	38.2400	38.2400	37.8000	37.8000	-3.399%	24	1,752	-88.889%
2026-01-06	39.1300	39.1300	39.1300	39.1300	-0.685%	208	1,734	-89.267%
2026-01-05	38.8800	39.4000	38.8800	39.4000	-4.624%	9	1,692	-89.340%
2026-01-02	41.3100	41.3100	41.3100	41.3100	+1.225%	1	1,689	-89.833%
2025-12-29	40.8400	40.8400	40.8100	40.8100	+1.771%	2	1,689	-89.708%
2025-12-24	40.3800	40.3800	39.8000	40.1000	-0.447%	247	1,506	-89.526%
2025-12-23	40.0000	40.2800	40.0000	40.2800	-0.322%	26	1,506	-89.573%
2025-12-22	40.4100	40.4100	40.4100	40.4100	-14.747%	3	1,516	-89.607%
2025-12-18	47.5000	47.7000	47.4000	47.4000	-2.489%	4	1,518	-91.139%
2025-12-12	48.5800	48.6100	48.5800	48.6100	+3.690%	4	1,514	-91.360%
2025-12-11	46.8800	46.8800	46.8800	46.8800	-5.255%	2	1,514	-91.041%
2025-12-08	49.4800	49.4800	49.4800	49.4800	-3.548%	200	1,514	-91.512%
2025-12-04	51.3000	51.3000	51.3000	51.3000	+0.925%	18	1,372	-91.813%
2025-12-03	50.8200	50.8400	50.8000	50.8300	-1.683%	6	1,390	-91.737%
2025-12-02	51.7000	51.7000	51.7000	51.7000	-10.862%	10	1,393	-91.876%
2025-11-25	58.6000	59.7000	57.9000	58.0000	-13.690%	4	1,393	-92.759%
2025-11-24	67.2000	67.2000	67.2000	67.2000	+4.413%	5	1,391	-93.750%
2025-11-13	64.3800	64.3800	64.3600	64.3600	+12.833%	2	1,390	-93.474%
2025-11-12	56.8000	57.2500	56.8000	57.0400	-0.105%	138	1,390	-92.637%
2025-11-10	57.6000	57.6000	57.0000	57.1000	-11.198%	14	1,392	-92.644%
2025-11-07	69.3600	69.5000	64.3000	64.3000	+8.615%	58	1,388	-93.468%
2025-11-05	59.2000	59.2000	59.2000	59.2000	+1.893%	1	1,358	-92.905%
2025-11-03	58.1000	58.1000	58.1000	58.1000	+0.519%	1	1,359	-92.771%
2025-10-30	58.6400	58.6400	57.8000	57.8000	+5.590%	150	1,362	-92.734%
2025-10-29	55.4000	55.4000	54.7400	54.7400	-4.150%	129	1,243	-92.327%
2025-10-24	57.1100	57.1100	57.1100	57.1100	-3.530%	5	1,153	-92.646%
2025-10-23	59.2000	59.2000	59.2000	59.2000	-3.347%	2	1,153	-92.905%
2025-10-21	61.3000	61.3000	61.2500	61.2500	-23.255%	379	1,151	-93.143%
2025-10-16	71.3900	80.3200	71.2500	79.8100	+12.885%	4	774	-94.738%
2025-10-15	70.7000	70.7000	70.7000	70.7000	+15.674%	1	775	-94.059%
2025-10-10	61.1200	61.1200	61.1200	61.1200	-1.578%	1	774	-93.128%
2025-10-08	61.9000	62.7000	61.9000	62.1000	+0.372%	77	774	-93.237%
2025-10-07	61.8700	61.8700	61.8700	61.8700	-0.849%	2	765	-93.212%
2025-10-06	62.4000	62.5000	62.4000	62.4000	-2.194%	5	765	-93.269%
2025-10-03	63.7000	63.8000	63.7000	63.8000	+2.080%	2	760	-93.417%
2025-10-02	62.5000	62.5000	62.5000	62.5000	-3.101%	3	758	-93.280%
2025-09-30	64.4000	64.7000	64.4000	64.5000	+1.896%	8	755	-93.488%
2025-09-29	63.1800	63.3000	63.1800	63.3000	+0.636%	2	751	-93.365%
2025-09-26	62.9000	63.0000	62.9000	62.9000	-7.090%	28	750	-93.323%
2025-09-25	67.8000	67.8000	67.7000	67.7000	+0.296%	4	722	-93.796%
2025-09-24	67.5000	67.5000	67.5000	67.5000	+5.304%	1	719	-93.778%
2025-09-23	63.7500	64.1000	63.6800	64.1000	+0.786%	411	1,094	-93.448%
2025-09-22	63.6000	63.6000	63.6000	63.6000	+0.840%	6	853	-93.396%
2025-09-18	63.0700	63.0700	63.0700	63.0700	-4.105%	12	853	-93.341%
2025-09-17	65.7700	65.7700	65.7700	65.7700	+1.029%	12	841	-93.614%
2025-09-15	64.9000	65.1000	64.9000	65.1000	+0.154%	22	829	-93.548%
2025-09-12	65.1900	65.1900	65.0000	65.0000	+1.057%	51	829	-93.538%
2025-09-11	64.3200	64.3200	64.3200	64.3200	-11.527%	5	779	-93.470%
2025-09-03	72.7000	72.7000	72.7000	72.7000	-4.756%	1	774	-94.223%
2025-09-02	76.3300	76.3300	76.3300	76.3300	+6.428%	5	773	-94.498%
2025-08-29	71.7200	71.7200	71.7200	71.7200	+5.100%	15	753	-94.144%
2025-08-28	68.2400	68.2400	68.2400	68.2400	-1.387%	15	753	-93.845%
2025-08-25	69.2000	69.2000	69.2000	69.2000	-2.122%	1	738	-93.931%
2025-08-22	71.2400	71.2400	70.7000	70.7000	-10.234%	2	737	-94.059%
2025-08-20	78.7600	78.7600	78.7600	78.7600	+0.280%	1	737	-94.667%
2025-08-11	78.5400	78.5400	78.5400	78.5400	-1.208%	1	736	-94.652%
2025-08-08	79.3800	79.5000	79.3800	79.5000	+1.171%	2	736	-94.717%
2025-07-30	78.5800	78.5800	78.5500	78.5800	-1.885%	4	736	-94.655%
2025-07-29	80.0900	80.0900	80.0900	80.0900	-9.298%	30	736	-94.756%
2025-07-22	88.3000	88.3000	88.3000	88.3000	-0.987%	26	716	-95.243%
2025-07-17	89.2000	89.2000	89.1800	89.1800	-0.867%	5	691	-95.290%
2025-07-15	89.9600	89.9600	89.9600	89.9600	+3.343%	1	686	-95.331%
2025-07-10	87.0200	87.0800	87.0200	87.0500	-12.204%	4	686	-95.175%
2025-06-27	99.1500	99.1500	99.1500	99.1500	-5.210%	5	686	-95.764%
2025-06-25	104.6000	104.6000	104.6000	104.6000	-14.918%	10	681	-95.985%
2025-06-20	122.9400	122.9400	122.9400	122.9400	+11.480%	10	321	-96.584%
2025-06-16	110.2800	110.2800	110.2800	110.2800	-1.869%	1	316	-96.192%
2025-06-09	112.3800	112.3800	112.3800	112.3800	-11.803%	4	315	-96.263%
2025-05-28	127.4200	127.4200	127.4200	127.4200	-25.867%	310	311	-96.704%
2025-05-08	171.8800	171.8800	171.8800	171.8800	0.000%	1	1	-97.556%

.dark-mode .y64JWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y64JWq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4700SPX Sep 18 2026 4700.00 Put (SPX260918P04700000)option OPRA

SPX20260918P4700
SPX Sep 18 2026 4700.00 Put (SPX260918P04700000)
option OPRA