Dark

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

EOD

Jul 8, 2026

4.40+4.762%(+0.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.4000	4.5000	4.3000	4.4000	+4.762%	36	9,315	0.000%
2026-07-07	3.9500	4.2000	3.8700	4.2000	0.000%	19	9,347	+4.762%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-22.509%	6	9,347	+4.762%
2026-07-02	4.6000	5.4200	4.6000	5.4200	+4.231%	24	9,371	-18.819%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-37.349%	1	9,371	-15.385%
2026-06-26	8.3000	8.3000	8.3000	8.3000	-2.353%	22	9,371	-46.988%
2026-06-23	8.5000	8.5000	8.5000	8.5000	+14.865%	1	9,349	-48.235%
2026-06-18	7.4000	7.4000	7.4000	7.4000	+8.824%	2	9,436	-40.541%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-1.449%	24	9,436	-35.294%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-27.824%	1	9,373	-36.232%
2026-06-12	9.8500	9.8500	9.5500	9.5600	-11.481%	90	9,373	-53.975%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-14.286%	7	9,373	-59.259%
2026-06-10	12.6000	12.6000	12.6000	12.6000	+12.500%	291	9,365	-65.079%
2026-06-09	9.6600	11.2000	9.6600	11.2000	+31.765%	2	9,095	-60.714%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-6.593%	1	9,094	-48.235%
2026-06-01	9.1000	9.1000	9.1000	9.1000	-37.586%	1	9,093	-51.648%
2026-05-20	14.5100	14.5800	14.5100	14.5800	-2.865%	22	9,093	-69.822%
2026-05-19	15.0100	15.0100	15.0100	15.0100	-2.023%	22	9,093	-70.686%
2026-05-13	15.3200	15.3200	15.3200	15.3200	-3.648%	2	9,093	-71.279%
2026-05-12	16.7200	16.7200	15.8000	15.9000	+0.952%	38	9,093	-72.327%
2026-05-11	15.7200	15.7500	15.7200	15.7500	-2.052%	64	9,093	-72.063%
2026-05-06	16.2200	16.2600	16.0800	16.0800	-11.502%	6	9,056	-72.637%
2026-05-04	17.2000	18.1700	17.2000	18.1700	+2.079%	3	9,054	-75.784%
2026-05-01	17.7000	18.0200	17.6000	17.8000	-6.316%	23	9,050	-75.281%
2026-04-30	19.0000	19.0000	19.0000	19.0000	-15.892%	15	9,050	-76.842%
2026-04-17	22.0500	22.5900	22.0500	22.5900	-9.241%	8	9,050	-80.522%
2026-04-15	24.8900	24.8900	24.8900	24.8900	-0.040%	9	9,046	-82.322%
2026-04-14	24.9000	24.9000	24.9000	24.9000	-19.781%	1	9,055	-82.329%
2026-04-13	30.6800	31.0400	30.6800	31.0400	-3.091%	4	9,055	-85.825%
2026-04-09	32.8800	32.8800	32.0300	32.0300	-4.417%	10	9,055	-86.263%
2026-04-08	33.6800	33.6800	33.5100	33.5100	-25.367%	6	9,053	-86.870%
2026-04-07	46.2700	46.2800	44.9000	44.9000	+8.454%	12	9,051	-90.200%
2026-04-06	41.4000	41.4000	41.4000	41.4000	-8.000%	3	9,064	-89.372%
2026-04-01	48.3000	48.3000	44.3000	45.0000	-20.607%	61	9,112	-90.222%
2026-03-31	59.3100	59.6200	56.0100	56.6800	-18.913%	139	9,109	-92.237%
2026-03-30	64.7600	70.9600	64.7600	69.9000	+16.694%	66	9,178	-93.705%
2026-03-26	53.2400	59.9000	53.2400	59.9000	+19.800%	9	9,134	-92.654%
2026-03-25	49.3900	50.0000	49.3900	50.0000	-4.123%	4	9,127	-91.200%
2026-03-24	54.6600	54.6800	52.1500	52.1500	+8.691%	23	9,127	-91.563%
2026-03-23	47.9800	47.9800	47.9800	47.9800	-20.166%	2	9,149	-90.830%
2026-03-20	52.6600	61.6900	52.6600	60.1000	+18.728%	72	9,151	-92.679%
2026-03-19	58.8900	59.1000	50.6200	50.6200	-6.259%	45	9,215	-91.308%
2026-03-18	46.8800	54.1000	46.8800	54.0000	+23.882%	127	9,251	-91.852%
2026-03-17	43.5700	43.5900	43.5700	43.5900	-6.919%	2	9,367	-89.906%
2026-03-16	47.9000	49.5000	46.6500	46.8300	-16.968%	40	9,367	-90.604%
2026-03-13	51.4900	56.4000	51.4900	56.4000	+10.221%	35	9,397	-92.199%
2026-03-12	51.1800	51.1800	51.1700	51.1700	+0.927%	2	9,390	-91.401%
2026-03-10	49.3000	50.7000	49.3000	50.7000	-6.819%	202	9,390	-91.321%
2026-03-09	60.7600	60.7600	53.2000	54.4100	+13.591%	13	9,360	-91.913%
2026-03-05	42.2000	49.2000	42.1000	47.9000	+18.068%	198	9,371	-90.814%
2026-03-04	42.8900	42.8900	39.3600	40.5700	-23.308%	144	9,317	-89.155%
2026-03-03	52.7900	56.0900	52.7900	52.9000	+26.072%	41	9,244	-91.682%
2026-03-02	42.4700	43.2000	40.0500	41.9600	+0.624%	55	9,252	-89.514%
2026-02-27	43.2000	44.2000	40.4000	41.7000	+8.594%	113	9,225	-89.448%
2026-02-26	40.1000	40.9800	38.3000	38.4000	+0.261%	32	9,224	-88.542%
2026-02-25	38.3800	38.4000	38.3000	38.3000	-3.526%	6	9,203	-88.512%
2026-02-24	39.7000	39.7000	39.7000	39.7000	-9.153%	198	9,203	-88.917%
2026-02-23	42.4000	44.1000	42.4000	43.7000	+9.634%	18	9,025	-89.931%
2026-02-20	39.8800	39.9000	39.7900	39.8600	-5.991%	4	9,013	-88.961%
2026-02-19	42.6000	44.1000	42.4000	42.4000	+4.075%	22	9,013	-89.623%
2026-02-18	40.2000	41.7000	38.8000	40.7400	-2.536%	72	8,994	-89.200%
2026-02-17	44.4000	46.3000	41.3000	41.8000	-3.687%	126	8,958	-89.474%
2026-02-13	40.8000	43.4000	40.7000	43.4000	+5.187%	8,132	1,015	-89.862%
2026-02-12	42.2500	42.3100	41.2600	41.2600	+11.725%	7	1,015	-89.336%
2026-02-09	38.2000	38.2000	36.5000	36.9300	-4.078%	100	1,016	-88.086%
2026-02-06	40.6000	41.8700	38.5000	38.5000	-12.955%	26	935	-88.571%
2026-02-05	44.4000	44.4000	44.2300	44.2300	+10.025%	4	918	-90.052%
2026-02-04	40.2000	40.2000	40.2000	40.2000	-7.798%	7	920	-89.055%
2026-02-03	41.7000	43.6000	41.7000	43.6000	+9.109%	4	920	-89.908%
2026-01-30	39.9500	39.9600	39.9500	39.9600	-10.764%	4	917	-88.989%
2026-01-29	42.6000	44.9300	42.6000	44.7800	+19.541%	51	917	-90.174%
2026-01-27	37.4300	37.4600	37.4300	37.4600	-1.109%	4	924	-88.254%
2026-01-26	37.8800	37.9100	37.6800	37.8800	-1.713%	14	922	-88.384%
2026-01-22	38.5400	38.5400	38.5400	38.5400	-3.409%	20	924	-88.583%
2026-01-15	39.9000	39.9000	39.9000	39.9000	-8.255%	1	944	-88.972%
2026-01-14	43.6000	43.6000	43.4900	43.4900	+12.319%	2	943	-89.883%
2026-01-13	38.9600	38.9800	38.7200	38.7200	+1.761%	4	943	-88.636%
2026-01-12	37.9600	38.0500	37.9600	38.0500	-2.735%	4	944	-88.436%
2026-01-09	39.2400	39.2400	39.1200	39.1200	-4.024%	2	944	-88.753%
2026-01-07	40.7900	40.7900	40.7600	40.7600	+3.715%	2	993	-89.205%
2026-01-06	39.8400	39.8400	39.3000	39.3000	-4.380%	3	992	-88.804%
2026-01-05	40.4000	41.1000	40.2000	41.1000	+0.219%	210	991	-89.294%
2025-12-30	41.0100	41.0100	41.0100	41.0100	-1.537%	18	855	-89.271%
2025-12-29	42.8000	42.8000	41.5900	41.6500	-0.359%	117	841	-89.436%
2025-12-26	41.6300	41.8000	41.6300	41.8000	+0.096%	4	724	-89.474%
2025-12-24	41.8200	41.8200	41.7600	41.7600	+0.096%	281	613	-89.464%
2025-12-23	41.6500	41.7200	41.6500	41.7200	-1.627%	122	613	-89.453%
2025-12-22	42.4100	42.4100	42.4100	42.4100	-6.173%	2	613	-89.625%
2025-12-19	45.2400	45.4000	45.2000	45.2000	-7.263%	12	613	-90.265%
2025-12-18	49.0900	49.0900	48.7400	48.7400	-8.897%	70	637	-90.973%
2025-12-17	53.5000	53.5000	53.5000	53.5000	+2.490%	5	637	-91.776%
2025-12-16	52.2000	52.2000	52.2000	52.2000	+2.353%	5	637	-91.571%
2025-12-15	51.0200	51.0200	51.0000	51.0000	+0.394%	4	632	-91.373%
2025-12-12	50.8000	51.0000	50.7900	50.8000	-2.738%	52	634	-91.339%
2025-12-08	52.2300	52.2300	52.2300	52.2300	-4.829%	1	654	-91.576%
2025-12-02	54.8800	54.8800	54.8800	54.8800	-23.245%	1	655	-91.983%
2025-11-19	71.5000	71.5000	71.5000	71.5000	-8.251%	1	604	-93.846%
2025-11-18	78.7500	78.7500	77.9300	77.9300	+11.488%	36	604	-94.354%
2025-11-14	72.4500	72.5000	69.9000	69.9000	+2.946%	12	604	-93.705%
2025-11-13	67.5500	67.9000	67.5500	67.9000	+13.356%	2	601	-93.520%
2025-11-12	59.6900	59.9000	59.6900	59.9000	+0.503%	13	601	-92.654%
2025-11-11	59.6000	59.6000	59.6000	59.6000	-8.166%	23	606	-92.617%
2025-11-06	62.6200	64.9000	62.5500	64.9000	+9.076%	6	622	-93.220%
2025-11-05	61.8000	61.8000	59.5000	59.5000	-0.452%	4	623	-92.605%
2025-10-30	59.3600	59.8700	59.3300	59.7700	+5.601%	112	621	-92.638%
2025-10-27	55.9800	56.6000	55.6800	56.6000	-12.492%	111	562	-92.226%
2025-10-23	64.8200	65.0400	64.6400	64.6800	-19.702%	24	562	-93.197%
2025-10-17	79.4300	80.5500	79.4300	80.5500	+11.042%	2	240	-94.538%
2025-10-16	72.5800	72.5800	72.5400	72.5400	-3.589%	2	241	-93.934%
2025-10-10	63.8400	75.2400	63.8400	75.2400	+11.302%	5	203	-94.152%
2025-10-03	67.6000	67.6000	67.6000	67.6000	+3.017%	5	202	-93.491%
2025-10-01	65.7600	65.7600	65.5700	65.6200	-1.471%	8	202	-93.295%
2025-09-29	66.6000	66.6000	66.6000	66.6000	+1.370%	1	198	-93.393%
2025-09-26	65.8000	65.8000	65.7000	65.7000	-7.072%	11	197	-93.303%
2025-09-25	70.7000	70.8000	70.7000	70.7000	+2.612%	3	187	-93.777%
2025-09-16	68.9000	68.9000	68.9000	68.9000	-1.852%	2	184	-93.614%
2025-09-09	70.2000	70.2000	70.2000	70.2000	-5.898%	5	182	-93.732%
2025-08-29	74.6000	74.6000	74.6000	74.6000	+2.052%	1	179	-94.102%
2025-08-25	73.1000	73.1000	73.1000	73.1000	-4.818%	1	179	-93.981%
2025-08-18	76.8000	76.8000	76.8000	76.8000	-2.103%	2	178	-94.271%
2025-08-12	78.4100	78.4500	78.4100	78.4500	-4.874%	8	176	-94.391%
2025-08-08	82.4100	82.4700	82.4100	82.4700	-5.749%	4	172	-94.665%
2025-08-04	87.5000	87.5000	87.5000	87.5000	+6.564%	1	172	-94.971%
2025-07-30	82.1000	82.1600	82.1000	82.1100	-13.994%	206	171	-94.641%
2025-07-11	95.4700	95.4700	95.4700	95.4700	+3.166%	1	57	-95.391%
2025-07-10	92.5400	92.5400	92.5400	92.5400	-21.881%	19	57	-95.245%
2025-06-16	115.4800	118.4600	115.4800	118.4600	-9.916%	16	38	-96.286%
2025-06-02	131.5000	131.5000	131.5000	131.5000	-0.830%	1	2	-96.654%
2025-05-28	132.6000	132.6000	132.6000	132.6000	0.000%	1	1	-96.682%

.dark-mode .YS1d29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YS1d29{ 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