Dark

SPX20260918P4775
SPX Sep 18 2026 4775.00 Put (SPX260918P04775000)
option OPRA

EOD

Jul 8, 2026

4.50-47.674%(-4.10)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.5000	4.6000	4.4000	4.5000	-47.674%	49	1,193	0.000%
2026-06-23	8.0300	8.6000	8.0300	8.6000	+13.158%	7	1,227	-47.674%
2026-06-18	7.6000	7.6000	7.6000	7.6000	+7.042%	1	1,144	-40.789%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-36.036%	1	1,144	-36.620%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-4.310%	3	1,144	-59.459%
2026-06-09	9.8700	11.6800	9.8700	11.6000	+10.476%	92	1,144	-61.207%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+20.690%	20	1,168	-57.143%
2026-06-04	8.7000	8.7000	8.7000	8.7000	-8.421%	1	1,168	-48.276%
2026-06-02	9.4000	9.5000	9.4000	9.5000	+2.151%	2	1,168	-52.632%
2026-06-01	9.3000	9.3000	9.3000	9.3000	-5.584%	1	1,166	-51.613%
2026-05-28	9.8500	9.8500	9.8500	9.8500	-12.054%	100	1,165	-54.315%
2026-05-26	11.1000	11.3000	11.1000	11.2000	-9.677%	181	1,165	-59.821%
2026-05-21	12.6000	12.7000	12.4000	12.4000	-16.779%	117	1,273	-63.710%
2026-05-20	14.9000	14.9000	14.9000	14.9000	-1.259%	1	1,273	-69.799%
2026-05-18	15.0700	15.0900	15.0700	15.0900	-5.688%	2	1,221	-70.179%
2026-05-12	16.4000	16.4000	16.0000	16.0000	+1.266%	49	1,221	-71.875%
2026-05-08	15.7000	15.8000	15.5000	15.8000	-5.389%	18	1,205	-71.519%
2026-05-06	16.7000	16.7000	16.7000	16.7000	-6.808%	14	1,198	-73.054%
2026-05-05	17.9000	17.9200	17.9000	17.9200	-0.444%	2	1,187	-74.888%
2026-05-01	18.0000	18.0000	18.0000	18.0000	-7.692%	1	1,238	-75.000%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-7.143%	4	1,238	-76.923%
2026-04-29	20.1000	21.1000	20.1000	21.0000	-3.934%	218	1,236	-78.571%
2026-04-24	21.8600	21.8600	21.8600	21.8600	-5.816%	100	1,101	-79.414%
2026-04-17	22.6000	23.2100	22.6000	23.2100	-4.877%	2	1,032	-80.612%
2026-04-16	24.4000	24.4000	24.4000	24.4000	-2.400%	30	1,030	-81.557%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-18.487%	2	1,021	-82.000%
2026-04-09	32.7400	32.7400	30.6700	30.6700	-9.475%	6	1,021	-85.328%
2026-04-08	34.2700	34.3000	33.8800	33.8800	-36.435%	42	1,020	-86.718%
2026-03-31	53.3200	53.3200	53.3000	53.3000	+8.776%	2	1,126	-91.557%
2026-03-23	48.6100	49.0000	48.6100	49.0000	-20.325%	2	1,125	-90.816%
2026-03-20	61.5000	61.5000	61.5000	61.5000	+7.517%	1	1,126	-92.683%
2026-03-19	57.2000	57.2000	57.2000	57.2000	+3.623%	3	1,125	-92.133%
2026-03-18	48.3800	55.2000	48.3800	55.2000	+18.863%	90	1,128	-91.848%
2026-03-17	46.4000	46.4400	46.4000	46.4400	-4.914%	2	1,119	-90.310%
2026-03-16	48.8000	48.8400	48.2100	48.8400	-15.355%	8	1,119	-90.786%
2026-03-13	56.3400	57.7000	55.3600	57.7000	+10.220%	29	1,123	-92.201%
2026-03-12	53.6300	53.8600	52.3100	52.3500	+2.849%	80	1,149	-91.404%
2026-03-11	52.0000	52.0000	49.8000	50.9000	-2.303%	7	1,211	-91.159%
2026-03-10	50.4000	52.1000	50.4000	52.1000	+4.829%	2	1,215	-91.363%
2026-03-05	43.4000	50.0000	43.0000	49.7000	+20.836%	16	1,218	-90.946%
2026-03-04	40.3200	41.1400	40.3200	41.1300	-1.603%	11	1,215	-89.059%
2026-03-02	41.5000	41.8000	41.5000	41.8000	-1.182%	2	1,217	-89.234%
2026-02-27	44.4200	44.4200	41.7000	42.3000	+2.920%	17	1,219	-89.362%
2026-02-26	40.7900	41.1000	40.2000	41.1000	+6.477%	10	1,222	-89.051%
2026-02-25	39.2000	39.2000	38.6000	38.6000	-5.392%	3	1,227	-88.342%
2026-02-24	40.7700	40.8000	40.7700	40.8000	-8.725%	2	1,227	-88.971%
2026-02-23	43.3000	45.1000	43.3000	44.7000	+5.325%	14	1,227	-89.933%
2026-02-20	41.9000	43.2000	41.9000	42.4400	-1.986%	7	1,228	-89.397%
2026-02-19	42.9000	43.7000	42.9000	43.3000	+1.405%	13	1,232	-89.607%
2026-02-18	40.3200	42.7000	39.6000	42.7000	-2.645%	50	1,183	-89.461%
2026-02-17	43.9200	43.9200	43.8600	43.8600	-2.965%	2	1,203	-89.740%
2026-02-12	43.1700	45.2000	43.1700	45.2000	+21.866%	4	1,203	-90.044%
2026-02-09	37.6900	37.6900	37.0600	37.0900	-7.043%	10	1,200	-87.867%
2026-02-06	42.6900	42.8400	39.9000	39.9000	-10.135%	38	1,164	-88.722%
2026-02-03	38.3200	44.4000	38.3200	44.4000	-1.333%	6	1,169	-89.865%
2026-01-29	45.0000	45.0000	45.0000	45.0000	+14.097%	5	1,169	-90.000%
2026-01-28	40.2000	40.2000	39.4000	39.4400	+2.815%	66	1,164	-88.590%
2026-01-27	38.1300	38.3800	38.1100	38.3600	-0.827%	12	1,167	-88.269%
2026-01-26	38.7100	38.7100	38.6800	38.6800	+0.415%	12	1,161	-88.366%
2026-01-22	38.5200	38.5200	38.5200	38.5200	-5.356%	10	934	-88.318%
2026-01-15	40.9000	40.9000	40.7000	40.7000	+1.623%	2	944	-88.943%
2026-01-07	40.0500	40.0500	40.0500	40.0500	-2.102%	91	943	-88.764%
2026-01-06	40.9100	40.9100	40.9100	40.9100	-1.303%	148	943	-89.000%
2026-01-05	41.4500	41.4500	41.4500	41.4500	-2.700%	147	650	-89.144%
2025-12-29	43.3700	43.3900	42.6000	42.6000	+0.235%	18	650	-89.437%
2025-12-24	42.5000	42.5000	42.5000	42.5000	-0.655%	175	503	-89.412%
2025-12-23	42.4300	42.7800	42.4300	42.7800	-14.096%	109	503	-89.481%
2025-12-18	49.8000	49.8000	49.8000	49.8000	-8.791%	60	399	-90.964%
2025-12-17	51.6500	54.6000	51.6500	54.6000	+3.802%	4	339	-91.758%
2025-12-15	52.6000	52.6000	52.6000	52.6000	+0.574%	67	398	-91.445%
2025-12-12	52.3000	52.3000	52.3000	52.3000	-2.425%	12	331	-91.396%
2025-12-10	53.5000	53.6000	53.4000	53.6000	+3.475%	4	330	-91.604%
2025-12-08	51.8000	51.8000	51.8000	51.8000	-4.622%	8	326	-91.313%
2025-12-04	54.3100	54.3100	54.3100	54.3100	+0.018%	65	318	-91.714%
2025-12-03	54.0000	54.4000	54.0000	54.3000	-1.630%	3	253	-91.713%
2025-12-02	56.5200	56.5500	55.2000	55.2000	-1.954%	92	251	-91.848%
2025-11-28	56.3000	56.3000	56.3000	56.3000	-13.690%	1	185	-92.007%
2025-11-13	62.5900	65.2600	62.4900	65.2300	+8.248%	92	184	-93.101%
2025-11-12	60.3400	60.3400	60.2600	60.2600	-2.381%	2	207	-92.532%
2025-11-11	61.7300	61.7300	61.7300	61.7300	-9.988%	60	148	-92.710%
2025-11-07	68.6700	68.6700	68.5800	68.5800	+7.274%	2	148	-93.438%
2025-11-06	63.8300	64.0000	63.6000	63.9300	+0.204%	42	148	-92.961%
2025-11-05	63.8000	63.8000	63.8000	63.8000	+2.903%	1	169	-92.947%
2025-10-31	62.0000	62.0000	62.0000	62.0000	-0.561%	2	169	-92.742%
2025-10-30	62.4100	62.4100	62.3500	62.3500	+5.857%	2	168	-92.783%
2025-10-29	58.9000	58.9000	58.9000	58.9000	+1.203%	21	168	-92.360%
2025-10-27	58.1800	58.2000	58.1800	58.2000	-22.213%	2	167	-92.268%
2025-10-17	84.1000	84.2000	74.8100	74.8200	-11.066%	12	167	-93.986%
2025-10-16	83.7100	84.5000	83.6600	84.1300	+6.359%	236	161	-94.651%
2025-10-10	78.5000	79.1000	78.5000	79.1000	+18.680%	4	43	-94.311%
2025-10-01	66.6400	66.6500	66.6400	66.6500	-2.984%	2	44	-93.248%
2025-09-30	68.7000	68.7000	68.7000	68.7000	+2.385%	6	44	-93.450%
2025-09-26	67.2000	67.2000	67.1000	67.1000	-6.806%	11	44	-93.294%
2025-09-24	72.0000	72.0000	71.9000	72.0000	+1.408%	4	33	-93.750%
2025-09-17	71.0000	71.1000	70.9000	71.0000	-4.054%	27	29	-93.662%
2025-08-25	74.0000	74.0000	74.0000	74.0000	-38.013%	1	3	-93.919%
2025-06-09	119.3800	119.3800	119.3800	119.3800	-13.411%	1	2	-96.231%
2025-05-20	137.8700	137.8700	137.8700	137.8700	-26.194%	1	3	-96.736%
2025-05-09	186.5000	186.8000	186.5000	186.8000	0.000%	4	2	-97.591%

.dark-mode .V7zbc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7zbc0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4775SPX Sep 18 2026 4775.00 Put (SPX260918P04775000)option OPRA

SPX20260918P4775
SPX Sep 18 2026 4775.00 Put (SPX260918P04775000)
option OPRA