Dark

SPX20260918P4725
SPX Sep 18 2026 4725.00 Put (SPX260918P04725000)
option OPRA

EOD

Jul 8, 2026

4.30+4.878%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.3000	4.4000	4.3000	4.3000	+4.878%	18	718	0.000%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-18.000%	7	726	+4.878%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-1.961%	103	683	-14.000%
2026-06-30	5.5000	5.5100	5.1000	5.1000	-39.286%	162	683	-15.686%
2026-06-23	8.4000	8.4000	8.4000	8.4000	+15.068%	1	645	-48.810%
2026-06-18	7.3000	7.3000	7.3000	7.3000	-20.652%	1	636	-41.096%
2026-06-12	9.8800	9.8800	9.2000	9.2000	-12.381%	17	636	-53.261%
2026-06-11	10.5000	10.5000	10.5000	10.5000	-5.405%	2	636	-59.048%
2026-06-09	11.1000	11.1000	11.1000	11.1000	+11.000%	1	636	-61.261%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+20.482%	100	554	-57.000%
2026-06-04	8.3000	8.3000	8.3000	8.3000	-6.742%	1	559	-48.193%
2026-06-01	8.9000	8.9000	8.9000	8.9000	-0.559%	1	558	-51.685%
2026-05-29	8.9500	8.9500	8.9500	8.9500	-26.033%	1	557	-51.955%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-9.023%	1	557	-64.463%
2026-05-20	13.3000	13.3000	13.3000	13.3000	-11.156%	82	557	-67.669%
2026-05-13	15.0200	15.0200	14.9700	14.9700	-3.419%	2	531	-71.276%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-2.760%	18	532	-72.258%
2026-05-07	15.7100	15.9400	15.7100	15.9400	-7.968%	10	532	-73.024%
2026-05-05	17.3100	17.3200	17.3100	17.3200	-5.870%	4	532	-75.173%
2026-05-04	18.4000	18.4000	18.4000	18.4000	+6.358%	2	534	-76.630%
2026-05-01	17.3000	17.3000	17.3000	17.3000	-13.500%	1	535	-75.145%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+0.503%	18	535	-78.500%
2026-04-27	19.9000	19.9000	19.9000	19.9000	-21.807%	3	538	-78.392%
2026-04-23	25.4500	25.4500	25.4500	25.4500	+13.616%	20	538	-83.104%
2026-04-22	22.4700	22.4700	22.4000	22.4000	-5.485%	8	538	-80.804%
2026-04-21	22.9000	23.7000	22.9000	23.7000	-2.909%	80	512	-81.857%
2026-04-15	24.4100	24.4100	24.4100	24.4100	-0.813%	1	512	-82.384%
2026-04-14	24.4300	24.6100	24.4300	24.6100	-24.740%	9	512	-82.527%
2026-04-08	32.7000	32.7000	32.7000	32.7000	-29.662%	1	517	-86.850%
2026-04-01	46.5800	46.5800	46.4900	46.4900	-9.057%	2	553	-90.751%
2026-03-31	51.1800	51.1800	51.1200	51.1200	-17.548%	2	554	-91.588%
2026-03-27	62.3000	62.6000	62.0000	62.0000	+7.939%	15	555	-93.065%
2026-03-26	50.8400	57.4400	50.8400	57.4400	+9.202%	115	547	-92.514%
2026-03-24	51.7600	52.9600	51.5300	52.6000	-12.040%	102	642	-91.825%
2026-03-20	59.8000	59.8000	59.8000	59.8000	+11.463%	4	691	-92.809%
2026-03-19	55.4000	55.4000	53.6500	53.6500	+1.226%	5	691	-91.985%
2026-03-18	52.1000	53.0000	52.1000	53.0000	+13.442%	5	691	-91.887%
2026-03-16	45.6600	46.7200	45.6500	46.7200	-15.515%	3	688	-90.796%
2026-03-13	50.2600	55.3000	50.2600	55.3000	+14.493%	5	687	-92.224%
2026-03-10	43.3100	48.3000	43.3100	48.3000	-9.108%	5	686	-91.097%
2026-03-09	60.4100	61.6000	51.7900	53.1400	-3.135%	131	686	-91.908%
2026-03-06	54.0100	54.8600	51.7500	54.8600	+15.738%	14	801	-92.162%
2026-03-05	41.6000	47.9000	41.3000	47.4000	+18.204%	17	814	-90.928%
2026-03-02	42.2600	42.2600	39.7200	40.1000	-1.232%	6	797	-89.277%
2026-02-27	40.3800	42.1000	40.0000	40.6000	+6.983%	15	797	-89.409%
2026-02-26	37.1000	40.4000	37.1000	37.9500	+2.236%	24	783	-88.669%
2026-02-25	37.6000	37.6600	37.1200	37.1200	-5.739%	32	745	-88.416%
2026-02-24	39.3400	39.3800	39.3100	39.3800	-8.205%	36	745	-89.081%
2026-02-23	39.5000	43.2000	39.5000	42.9000	+9.719%	42	728	-89.977%
2026-02-20	42.0000	42.0000	38.7000	39.1000	-5.783%	23	709	-89.003%
2026-02-19	42.4000	43.1000	41.3000	41.5000	+3.750%	27	695	-89.639%
2026-02-18	39.2000	41.0000	38.1000	40.0000	-1.235%	141	671	-89.250%
2026-02-17	43.4400	43.7300	40.5000	40.5000	-5.484%	22	575	-89.383%
2026-02-13	39.7500	42.8500	39.7500	42.8500	+4.436%	48	562	-89.965%
2026-02-12	40.9100	41.3000	40.7300	41.0300	+13.846%	25	562	-89.520%
2026-02-09	37.6400	37.6400	36.0300	36.0400	-10.571%	8	542	-88.069%
2026-02-06	41.0000	41.0000	40.2000	40.3000	-1.946%	18	540	-89.330%
2026-02-04	41.1000	41.1000	41.1000	41.1000	-3.747%	6	532	-89.538%
2026-02-03	40.9000	42.7000	40.6000	42.7000	+15.530%	4	532	-89.930%
2026-01-27	36.7200	36.9800	36.7200	36.9600	-0.618%	6	544	-88.366%
2026-01-26	36.9800	37.2100	36.9600	37.1900	-0.853%	12	541	-88.438%
2026-01-23	37.5100	37.5100	37.5100	37.5100	-3.821%	9	535	-88.536%
2026-01-15	39.1000	39.1000	39.0000	39.0000	+3.723%	2	526	-88.974%
2026-01-13	37.6000	37.6000	37.6000	37.6000	-2.842%	4	524	-88.564%
2026-01-08	38.7000	38.7000	38.7000	38.7000	-2.273%	1	510	-88.889%
2026-01-06	39.6000	39.6000	39.6000	39.6000	-1.493%	16	509	-89.141%
2026-01-05	40.2000	40.2000	40.2000	40.2000	-1.951%	1	493	-89.303%
2026-01-02	41.0000	41.0000	41.0000	41.0000	-1.513%	15	492	-89.512%
2025-12-29	41.5000	41.6400	41.5000	41.6300	+2.663%	22	484	-89.671%
2025-12-26	40.5200	40.5500	40.5200	40.5500	-0.928%	2	465	-89.396%
2025-12-24	41.2100	41.2100	40.8900	40.9300	+0.368%	168	432	-89.494%
2025-12-23	41.3300	41.4000	40.6800	40.7800	-2.206%	51	432	-89.456%
2025-12-22	41.3100	41.7000	41.3100	41.7000	-7.354%	355	425	-89.688%
2025-12-19	45.0700	45.0700	45.0100	45.0100	-11.572%	4	225	-90.447%
2025-12-16	50.7600	50.9000	50.7600	50.9000	+0.792%	2	225	-91.552%
2025-12-15	50.2000	50.5000	50.2000	50.5000	+4.990%	18	225	-91.485%
2025-12-12	47.9900	48.1000	47.9900	48.1000	-13.333%	2	240	-91.060%
2025-11-26	55.5000	55.5000	55.5000	55.5000	-20.827%	1	241	-92.252%
2025-11-17	70.1000	70.1000	70.1000	70.1000	+10.047%	1	241	-93.866%
2025-11-14	63.7000	63.7000	63.7000	63.7000	+9.375%	1	240	-93.250%
2025-11-12	58.3100	58.3100	58.2400	58.2400	-17.624%	2	239	-92.617%
2025-11-07	70.8000	70.8000	70.7000	70.7000	+8.021%	20	240	-93.918%
2025-11-04	65.3800	65.4500	65.3800	65.4500	+19.000%	2	232	-93.430%
2025-10-28	55.0000	55.0000	55.0000	55.0000	-4.181%	12	233	-92.182%
2025-10-24	57.4000	57.4000	57.4000	57.4000	-9.734%	2	233	-92.509%
2025-10-23	63.9100	63.9600	63.5900	63.5900	-5.372%	6	231	-93.238%
2025-10-22	67.2000	67.2000	67.2000	67.2000	+7.520%	2	228	-93.601%
2025-10-21	62.5000	62.5000	62.5000	62.5000	-22.668%	2	226	-93.120%
2025-10-16	80.5000	80.8200	80.5000	80.8200	+2.174%	26	224	-94.680%
2025-10-10	62.5900	79.1000	62.5000	79.1000	+26.156%	7	219	-94.564%
2025-10-09	62.6000	62.9000	62.6000	62.7000	-4.275%	5	216	-93.142%
2025-10-07	63.1200	65.5000	63.1200	65.5000	+2.488%	7	208	-93.435%
2025-10-06	63.9100	63.9100	63.9100	63.9100	-2.278%	2	208	-93.272%
2025-09-30	65.8000	66.1000	65.4000	65.4000	-5.491%	14	209	-93.425%
2025-09-25	69.2000	69.2000	69.1000	69.2000	-6.864%	3	195	-93.786%
2025-09-03	74.3000	74.3000	74.3000	74.3000	+1.781%	1	192	-94.213%
2025-08-29	73.1000	73.1000	73.0000	73.0000	+3.107%	5	186	-94.110%
2025-08-25	70.8000	70.8000	70.8000	70.8000	-11.710%	1	186	-93.927%
2025-08-11	80.1900	80.1900	80.1900	80.1900	-0.075%	1	185	-94.638%
2025-07-30	80.2200	80.2500	80.1900	80.2500	+1.711%	202	184	-94.642%
2025-07-28	78.9000	78.9000	78.9000	78.9000	-5.622%	52	86	-94.550%
2025-07-23	83.6000	83.6000	83.6000	83.6000	-40.676%	1	77	-94.856%
2025-05-30	132.5000	140.9300	132.2500	140.9200	+6.427%	146	77	-96.949%
2025-05-29	132.4100	132.4100	132.4100	132.4100	+3.607%	3	4	-96.753%
2025-05-13	127.8000	127.8000	127.8000	127.8000	0.000%	1	1	-96.635%

.dark-mode .R0FYlH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0FYlH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4725SPX Sep 18 2026 4725.00 Put (SPX260918P04725000)option OPRA

SPX20260918P4725
SPX Sep 18 2026 4725.00 Put (SPX260918P04725000)
option OPRA