Dark

SPX20260918P4750
SPX Sep 18 2026 4750.00 Put (SPX260918P04750000)
option OPRA

Inactive

Sep 3, 2026

0.1000-33.333%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.1000	0.1000	-33.333%	2	5,498	0.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,498	-33.333%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-25.000%	1	5,498	-33.333%
2026-08-28	0.2000	0.2000	0.2000	0.2000	+33.333%	1	5,499	-50.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-25.000%	1	5,499	-33.333%
2026-08-25	0.3000	0.3000	0.2000	0.2000	-33.333%	6	5,500	-50.000%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-33.333%	1	5,505	-66.667%
2026-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	165	5,505	-77.778%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+28.571%	1	5,424	-77.778%
2026-08-19	0.4000	0.4000	0.3500	0.3500	-22.222%	701	5,440	-71.429%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+2.273%	1	5,192	-77.778%
2026-08-14	0.4300	0.4400	0.4300	0.4400	-26.667%	8,090	5,192	-77.273%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-33.333%	6	9,118	-83.333%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-21.739%	2	9,117	-88.889%
2026-08-04	1.1400	1.1500	1.1400	1.1500	-43.902%	98	9,116	-91.304%
2026-07-31	2.3500	2.3500	2.0500	2.0500	-48.750%	22	9,203	-95.122%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-2.439%	1	9,222	-97.500%
2026-07-23	4.1000	4.1000	4.1000	4.1000	+32.258%	7	9,223	-97.561%
2026-07-22	3.1000	3.1000	3.0200	3.1000	-31.111%	49	9,223	-96.774%
2026-07-17	4.5000	4.5000	4.5000	4.5000	+29.310%	6	9,226	-97.778%
2026-07-16	3.3800	3.4800	3.3800	3.4800	+5.455%	94	9,220	-97.126%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-25.000%	10	9,309	-96.970%
2026-07-08	4.4000	4.5000	4.3000	4.4000	+4.762%	36	9,315	-97.727%
2026-07-07	3.9500	4.2000	3.8700	4.2000	0.000%	19	9,347	-97.619%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-22.509%	6	9,347	-97.619%
2026-07-02	4.6000	5.4200	4.6000	5.4200	+4.231%	24	9,371	-98.155%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-37.349%	1	9,371	-98.077%
2026-06-26	8.3000	8.3000	8.3000	8.3000	-2.353%	22	9,371	-98.795%
2026-06-23	8.5000	8.5000	8.5000	8.5000	+14.865%	1	9,349	-98.824%
2026-06-18	7.4000	7.4000	7.4000	7.4000	+8.824%	2	9,436	-98.649%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-1.449%	24	9,436	-98.529%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-27.824%	1	9,373	-98.551%
2026-06-12	9.8500	9.8500	9.5500	9.5600	-11.481%	90	9,373	-98.954%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-14.286%	7	9,373	-99.074%
2026-06-10	12.6000	12.6000	12.6000	12.6000	+12.500%	291	9,365	-99.206%
2026-06-09	9.6600	11.2000	9.6600	11.2000	+31.765%	2	9,095	-99.107%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-6.593%	1	9,094	-98.824%
2026-06-01	9.1000	9.1000	9.1000	9.1000	-37.586%	1	9,093	-98.901%
2026-05-20	14.5100	14.5800	14.5100	14.5800	-2.865%	22	9,093	-99.314%
2026-05-19	15.0100	15.0100	15.0100	15.0100	-2.023%	22	9,093	-99.334%
2026-05-13	15.3200	15.3200	15.3200	15.3200	-3.648%	2	9,093	-99.347%
2026-05-12	16.7200	16.7200	15.8000	15.9000	+0.952%	38	9,093	-99.371%
2026-05-11	15.7200	15.7500	15.7200	15.7500	-2.052%	64	9,093	-99.365%
2026-05-06	16.2200	16.2600	16.0800	16.0800	-11.502%	6	9,056	-99.378%
2026-05-04	17.2000	18.1700	17.2000	18.1700	+2.079%	3	9,054	-99.450%
2026-05-01	17.7000	18.0200	17.6000	17.8000	-6.316%	23	9,050	-99.438%
2026-04-30	19.0000	19.0000	19.0000	19.0000	-15.892%	15	9,050	-99.474%
2026-04-17	22.0500	22.5900	22.0500	22.5900	-9.241%	8	9,050	-99.557%
2026-04-15	24.8900	24.8900	24.8900	24.8900	-0.040%	9	9,046	-99.598%
2026-04-14	24.9000	24.9000	24.9000	24.9000	-19.781%	1	9,055	-99.598%
2026-04-13	30.6800	31.0400	30.6800	31.0400	-3.091%	4	9,055	-99.678%
2026-04-09	32.8800	32.8800	32.0300	32.0300	-4.417%	10	9,055	-99.688%
2026-04-08	33.6800	33.6800	33.5100	33.5100	-25.367%	6	9,053	-99.702%
2026-04-07	46.2700	46.2800	44.9000	44.9000	+8.454%	12	9,051	-99.777%
2026-04-06	41.4000	41.4000	41.4000	41.4000	-8.000%	3	9,064	-99.758%
2026-04-01	48.3000	48.3000	44.3000	45.0000	-20.607%	61	9,112	-99.778%
2026-03-31	59.3100	59.6200	56.0100	56.6800	-18.913%	139	9,109	-99.824%
2026-03-30	64.7600	70.9600	64.7600	69.9000	+16.694%	66	9,178	-99.857%
2026-03-26	53.2400	59.9000	53.2400	59.9000	+19.800%	9	9,134	-99.833%
2026-03-25	49.3900	50.0000	49.3900	50.0000	-4.123%	4	9,127	-99.800%
2026-03-24	54.6600	54.6800	52.1500	52.1500	+8.691%	23	9,127	-99.808%
2026-03-23	47.9800	47.9800	47.9800	47.9800	-20.166%	2	9,149	-99.792%
2026-03-20	52.6600	61.6900	52.6600	60.1000	+18.728%	72	9,151	-99.834%
2026-03-19	58.8900	59.1000	50.6200	50.6200	-6.259%	45	9,215	-99.802%
2026-03-18	46.8800	54.1000	46.8800	54.0000	+23.882%	127	9,251	-99.815%
2026-03-17	43.5700	43.5900	43.5700	43.5900	-6.919%	2	9,367	-99.771%
2026-03-16	47.9000	49.5000	46.6500	46.8300	-16.968%	40	9,367	-99.786%
2026-03-13	51.4900	56.4000	51.4900	56.4000	+10.221%	35	9,397	-99.823%
2026-03-12	51.1800	51.1800	51.1700	51.1700	+0.927%	2	9,390	-99.805%
2026-03-10	49.3000	50.7000	49.3000	50.7000	-6.819%	202	9,390	-99.803%
2026-03-09	60.7600	60.7600	53.2000	54.4100	+13.591%	13	9,360	-99.816%
2026-03-05	42.2000	49.2000	42.1000	47.9000	+18.068%	198	9,371	-99.791%
2026-03-04	42.8900	42.8900	39.3600	40.5700	-23.308%	144	9,317	-99.754%
2026-03-03	52.7900	56.0900	52.7900	52.9000	+26.072%	41	9,244	-99.811%
2026-03-02	42.4700	43.2000	40.0500	41.9600	+0.624%	55	9,252	-99.762%
2026-02-27	43.2000	44.2000	40.4000	41.7000	+8.594%	113	9,225	-99.760%
2026-02-26	40.1000	40.9800	38.3000	38.4000	+0.261%	32	9,224	-99.740%
2026-02-25	38.3800	38.4000	38.3000	38.3000	-3.526%	6	9,203	-99.739%
2026-02-24	39.7000	39.7000	39.7000	39.7000	-9.153%	198	9,203	-99.748%
2026-02-23	42.4000	44.1000	42.4000	43.7000	+9.634%	18	9,025	-99.771%
2026-02-20	39.8800	39.9000	39.7900	39.8600	-5.991%	4	9,013	-99.749%
2026-02-19	42.6000	44.1000	42.4000	42.4000	+4.075%	22	9,013	-99.764%
2026-02-18	40.2000	41.7000	38.8000	40.7400	-2.536%	72	8,994	-99.755%
2026-02-17	44.4000	46.3000	41.3000	41.8000	-3.687%	126	8,958	-99.761%
2026-02-13	40.8000	43.4000	40.7000	43.4000	+5.187%	8,132	1,015	-99.770%
2026-02-12	42.2500	42.3100	41.2600	41.2600	+11.725%	7	1,015	-99.758%
2026-02-09	38.2000	38.2000	36.5000	36.9300	-4.078%	100	1,016	-99.729%
2026-02-06	40.6000	41.8700	38.5000	38.5000	-12.955%	26	935	-99.740%
2026-02-05	44.4000	44.4000	44.2300	44.2300	+10.025%	4	918	-99.774%
2026-02-04	40.2000	40.2000	40.2000	40.2000	-7.798%	7	920	-99.751%
2026-02-03	41.7000	43.6000	41.7000	43.6000	+9.109%	4	920	-99.771%
2026-01-30	39.9500	39.9600	39.9500	39.9600	-10.764%	4	917	-99.750%
2026-01-29	42.6000	44.9300	42.6000	44.7800	+19.541%	51	917	-99.777%
2026-01-27	37.4300	37.4600	37.4300	37.4600	-1.109%	4	924	-99.733%
2026-01-26	37.8800	37.9100	37.6800	37.8800	-1.713%	14	922	-99.736%
2026-01-22	38.5400	38.5400	38.5400	38.5400	-3.409%	20	924	-99.741%
2026-01-15	39.9000	39.9000	39.9000	39.9000	-8.255%	1	944	-99.749%
2026-01-14	43.6000	43.6000	43.4900	43.4900	+12.319%	2	943	-99.770%
2026-01-13	38.9600	38.9800	38.7200	38.7200	+1.761%	4	943	-99.742%
2026-01-12	37.9600	38.0500	37.9600	38.0500	-2.735%	4	944	-99.737%
2026-01-09	39.2400	39.2400	39.1200	39.1200	-4.024%	2	944	-99.744%
2026-01-07	40.7900	40.7900	40.7600	40.7600	+3.715%	2	993	-99.755%
2026-01-06	39.8400	39.8400	39.3000	39.3000	-4.380%	3	992	-99.746%
2026-01-05	40.4000	41.1000	40.2000	41.1000	+0.219%	210	991	-99.757%
2025-12-30	41.0100	41.0100	41.0100	41.0100	-1.537%	18	855	-99.756%
2025-12-29	42.8000	42.8000	41.5900	41.6500	-0.359%	117	841	-99.760%
2025-12-26	41.6300	41.8000	41.6300	41.8000	+0.096%	4	724	-99.761%
2025-12-24	41.8200	41.8200	41.7600	41.7600	+0.096%	281	613	-99.761%
2025-12-23	41.6500	41.7200	41.6500	41.7200	-1.627%	122	613	-99.760%
2025-12-22	42.4100	42.4100	42.4100	42.4100	-6.173%	2	613	-99.764%
2025-12-19	45.2400	45.4000	45.2000	45.2000	-7.263%	12	613	-99.779%
2025-12-18	49.0900	49.0900	48.7400	48.7400	-8.897%	70	637	-99.795%
2025-12-17	53.5000	53.5000	53.5000	53.5000	+2.490%	5	637	-99.813%
2025-12-16	52.2000	52.2000	52.2000	52.2000	+2.353%	5	637	-99.808%
2025-12-15	51.0200	51.0200	51.0000	51.0000	+0.394%	4	632	-99.804%
2025-12-12	50.8000	51.0000	50.7900	50.8000	-2.738%	52	634	-99.803%
2025-12-08	52.2300	52.2300	52.2300	52.2300	-4.829%	1	654	-99.809%
2025-12-02	54.8800	54.8800	54.8800	54.8800	-23.245%	1	655	-99.818%
2025-11-19	71.5000	71.5000	71.5000	71.5000	-8.251%	1	604	-99.860%
2025-11-18	78.7500	78.7500	77.9300	77.9300	+11.488%	36	604	-99.872%
2025-11-14	72.4500	72.5000	69.9000	69.9000	+2.946%	12	604	-99.857%
2025-11-13	67.5500	67.9000	67.5500	67.9000	+13.356%	2	601	-99.853%
2025-11-12	59.6900	59.9000	59.6900	59.9000	+0.503%	13	601	-99.833%
2025-11-11	59.6000	59.6000	59.6000	59.6000	-8.166%	23	606	-99.832%
2025-11-06	62.6200	64.9000	62.5500	64.9000	+9.076%	6	622	-99.846%
2025-11-05	61.8000	61.8000	59.5000	59.5000	-0.452%	4	623	-99.832%
2025-10-30	59.3600	59.8700	59.3300	59.7700	+5.601%	112	621	-99.833%
2025-10-27	55.9800	56.6000	55.6800	56.6000	-12.492%	111	562	-99.823%
2025-10-23	64.8200	65.0400	64.6400	64.6800	-19.702%	24	562	-99.845%
2025-10-17	79.4300	80.5500	79.4300	80.5500	+11.042%	2	240	-99.876%
2025-10-16	72.5800	72.5800	72.5400	72.5400	-3.589%	2	241	-99.862%
2025-10-10	63.8400	75.2400	63.8400	75.2400	+11.302%	5	203	-99.867%
2025-10-03	67.6000	67.6000	67.6000	67.6000	+3.017%	5	202	-99.852%
2025-10-01	65.7600	65.7600	65.5700	65.6200	-1.471%	8	202	-99.848%
2025-09-29	66.6000	66.6000	66.6000	66.6000	+1.370%	1	198	-99.850%
2025-09-26	65.8000	65.8000	65.7000	65.7000	-7.072%	11	197	-99.848%
2025-09-25	70.7000	70.8000	70.7000	70.7000	+2.612%	3	187	-99.859%
2025-09-16	68.9000	68.9000	68.9000	68.9000	-1.852%	2	184	-99.855%
2025-09-09	70.2000	70.2000	70.2000	70.2000	-5.898%	5	182	-99.858%
2025-08-29	74.6000	74.6000	74.6000	74.6000	+2.052%	1	179	-99.866%
2025-08-25	73.1000	73.1000	73.1000	73.1000	-4.818%	1	179	-99.863%
2025-08-18	76.8000	76.8000	76.8000	76.8000	-2.103%	2	178	-99.870%
2025-08-12	78.4100	78.4500	78.4100	78.4500	-4.874%	8	176	-99.873%
2025-08-08	82.4100	82.4700	82.4100	82.4700	-5.749%	4	172	-99.879%
2025-08-04	87.5000	87.5000	87.5000	87.5000	+6.564%	1	172	-99.886%
2025-07-30	82.1000	82.1600	82.1000	82.1100	-13.994%	206	171	-99.878%
2025-07-11	95.4700	95.4700	95.4700	95.4700	+3.166%	1	57	-99.895%
2025-07-10	92.5400	92.5400	92.5400	92.5400	-21.881%	19	57	-99.892%
2025-06-16	115.4800	118.4600	115.4800	118.4600	-9.916%	16	38	-99.916%
2025-06-02	131.5000	131.5000	131.5000	131.5000	-0.830%	1	2	-99.924%
2025-05-28	132.6000	132.6000	132.6000	132.6000	0.000%	1	1	-99.925%

.dark-mode .yqHbG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqHbG8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4750SPX Sep 18 2026 4750.00 Put (SPX260918P04750000)option OPRA

SPX20260918P4750
SPX Sep 18 2026 4750.00 Put (SPX260918P04750000)
option OPRA