Dark

SPX20260918P4800
SPX Sep 18 2026 4800.00 Put (SPX260918P04800000)
option OPRA

EOD

Jul 8, 2026

4.60+11.650%(+0.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.6000	4.7000	4.6000	4.6000	+11.650%	11	3,799	0.000%
2026-07-07	4.1200	4.1200	4.1200	4.1200	-4.186%	8	3,804	+11.650%
2026-07-06	4.3000	4.4000	4.3000	4.3000	-29.160%	108	3,804	+6.977%
2026-06-30	6.0700	6.0700	6.0700	6.0700	-2.097%	20	3,771	-24.217%
2026-06-29	6.7000	6.7000	6.1700	6.2000	-18.421%	91	3,751	-25.806%
2026-06-26	7.4500	7.6000	7.4500	7.6000	0.000%	30	3,726	-39.474%
2026-06-25	8.1300	8.3100	7.6000	7.6000	-13.636%	4	3,699	-39.474%
2026-06-23	8.8500	8.8500	8.2300	8.8000	+25.356%	17	3,700	-47.727%
2026-06-22	6.6000	7.0200	6.6000	7.0200	-10.000%	65	3,694	-34.473%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-0.128%	1	3,641	-41.026%
2026-06-17	7.0800	7.8100	7.0800	7.8100	+8.472%	45	3,641	-41.101%
2026-06-15	7.6000	7.8000	7.2000	7.2000	-35.714%	98	3,641	-36.111%
2026-06-11	11.3000	11.3000	11.0000	11.2000	-20.000%	47	3,641	-58.929%
2026-06-10	13.3900	14.0000	13.3900	14.0000	-3.714%	301	3,634	-67.143%
2026-06-09	13.3500	14.5400	13.3500	14.5400	+17.258%	2	3,633	-68.363%
2026-06-05	12.4000	12.4000	12.4000	12.4000	+34.783%	1	3,635	-62.903%
2026-06-04	9.7000	9.7000	9.2000	9.2000	-6.314%	41	3,635	-50.000%
2026-06-03	9.8200	9.8200	9.8200	9.8200	+4.468%	102	3,649	-53.157%
2026-06-02	9.6000	9.6000	9.4000	9.4000	-1.053%	16	3,647	-51.064%
2026-06-01	9.3600	9.5000	9.3600	9.5000	-5.000%	2	3,660	-51.579%
2026-05-28	10.3000	10.3000	10.0000	10.0000	-12.587%	29	3,658	-54.000%
2026-05-27	11.3000	11.4400	11.3000	11.4400	-20.000%	3	3,633	-59.790%
2026-05-21	14.3000	14.3000	14.3000	14.3000	-6.719%	1	3,634	-67.832%
2026-05-20	15.1300	15.3300	15.1300	15.3300	-1.033%	22	3,634	-69.993%
2026-05-19	15.5800	15.5800	15.4900	15.4900	+0.912%	24	3,627	-70.303%
2026-05-18	15.3600	15.3600	15.3200	15.3500	-4.540%	22	3,627	-70.033%
2026-05-15	16.1000	16.1000	16.0800	16.0800	+3.408%	2,004	3,627	-71.393%
2026-05-14	15.5500	15.5500	15.5500	15.5500	-1.520%	2	4,748	-70.418%
2026-05-13	15.9400	16.1000	15.7600	15.7900	-4.880%	55	4,731	-70.868%
2026-05-12	17.4000	17.4000	16.5000	16.6000	+5.063%	15	4,731	-72.289%
2026-05-08	16.0000	16.0000	15.8000	15.8000	-7.059%	16	4,731	-70.886%
2026-05-07	16.8000	17.0000	16.8000	17.0000	+0.592%	16	4,717	-72.941%
2026-05-06	16.9000	16.9000	16.9000	16.9000	-9.140%	8	4,705	-72.781%
2026-05-05	18.2400	18.6000	18.2300	18.6000	-3.777%	7	4,705	-75.269%
2026-05-04	18.2700	19.3600	18.2700	19.3300	+6.619%	4	4,703	-76.203%
2026-05-01	18.2600	18.8400	18.1300	18.1300	-6.691%	13	4,712	-74.628%
2026-04-30	19.4300	19.4300	19.4300	19.4300	-8.779%	1	4,712	-76.325%
2026-04-29	21.2600	21.3000	21.2600	21.3000	+0.614%	2	4,712	-78.404%
2026-04-28	21.6600	21.8000	21.1700	21.1700	+0.142%	19	4,711	-78.271%
2026-04-27	22.3400	22.4100	21.1100	21.1400	-5.751%	12	4,726	-78.240%
2026-04-24	22.4300	22.4300	22.4300	22.4300	-6.229%	1	4,725	-79.492%
2026-04-22	23.6700	23.9700	23.6700	23.9200	-5.938%	28	4,726	-80.769%
2026-04-21	25.2200	25.4300	25.2200	25.4300	+3.164%	4	4,724	-81.911%
2026-04-20	24.7000	24.7000	24.6500	24.6500	+3.965%	104	4,724	-81.339%
2026-04-17	23.3000	23.7100	23.2000	23.7100	-7.815%	28	4,624	-80.599%
2026-04-16	25.7300	26.2800	25.7200	25.7200	-2.539%	4	4,608	-82.115%
2026-04-14	26.4300	26.4300	26.3900	26.3900	-11.886%	2	4,609	-82.569%
2026-04-13	31.7000	31.7000	29.9500	29.9500	-5.818%	2,008	4,830	-84.641%
2026-04-10	31.6000	31.8000	31.4000	31.8000	+1.695%	3	3,280	-85.535%
2026-04-09	34.2500	34.3600	31.2500	31.2700	-11.013%	49	3,280	-85.289%
2026-04-08	34.4200	35.9800	34.3900	35.1400	-29.438%	1,180	3,263	-86.910%
2026-04-07	49.8000	49.8000	49.8000	49.8000	+15.278%	8	3,096	-90.763%
2026-04-06	43.2000	43.2000	43.2000	43.2000	-7.732%	3	3,088	-89.352%
2026-04-02	55.2600	55.3200	46.5900	46.8200	+1.518%	302	2,806	-90.175%
2026-04-01	46.0600	46.1200	46.0600	46.1200	-20.729%	102	2,806	-90.026%
2026-03-31	58.5600	58.7500	58.1800	58.1800	-18.834%	4	2,756	-92.094%
2026-03-30	68.8100	71.6800	67.3000	71.6800	+0.887%	14	2,756	-93.583%
2026-03-27	71.0500	71.0500	71.0500	71.0500	+25.908%	1	2,755	-93.526%
2026-03-26	56.5800	56.5800	56.4300	56.4300	+6.673%	2	2,756	-91.848%
2026-03-25	51.9100	52.9000	51.9100	52.9000	-16.165%	25	2,757	-91.304%
2026-03-20	63.9500	63.9500	63.1000	63.1000	+11.033%	2	2,745	-92.710%
2026-03-19	63.0300	63.0300	56.8300	56.8300	+0.941%	90	2,746	-91.906%
2026-03-18	53.7100	56.3000	53.7100	56.3000	+23.060%	43	2,764	-91.829%
2026-03-17	45.5000	45.8000	44.9200	45.7500	-9.728%	235	2,796	-89.945%
2026-03-16	49.6000	50.6800	48.8900	50.6800	-11.800%	6	2,758	-90.923%
2026-03-13	57.3800	58.8300	57.2700	57.4600	+4.416%	29	2,755	-91.994%
2026-03-12	55.0000	55.7100	53.0300	55.0300	+6.236%	86	2,776	-91.641%
2026-03-11	52.6000	52.6000	50.9000	51.8000	-1.521%	318	2,822	-91.120%
2026-03-10	51.2000	52.6000	51.2000	52.6000	-17.425%	2	2,836	-91.255%
2026-03-09	64.3100	64.3100	63.7000	63.7000	+16.135%	2	2,834	-92.779%
2026-03-06	54.8500	54.8500	54.8500	54.8500	+15.717%	850	2,841	-91.613%
2026-03-05	44.3000	51.3000	43.9000	47.4000	+13.262%	66	2,291	-90.295%
2026-03-04	41.3500	42.9300	41.3500	41.8500	-18.516%	282	2,253	-89.008%
2026-03-03	54.1300	58.7300	51.3600	51.3600	+21.418%	858	2,216	-91.044%
2026-03-02	44.1600	44.1600	42.3000	42.3000	-2.083%	8	2,472	-89.125%
2026-02-27	45.0100	45.0100	42.2000	43.2000	+7.865%	43	2,469	-89.352%
2026-02-26	43.3000	43.7500	40.0500	40.0500	+0.882%	212	2,542	-88.514%
2026-02-25	40.0000	40.0000	39.7000	39.7000	-4.819%	3	2,360	-88.413%
2026-02-24	41.9000	41.9000	41.2200	41.7100	-8.731%	118	2,360	-88.971%
2026-02-23	44.2000	46.0000	44.2000	45.7000	+10.120%	14	2,360	-89.934%
2026-02-20	44.2000	44.2000	41.5000	41.5000	-6.109%	73	2,349	-88.916%
2026-02-19	43.6000	45.7400	43.6000	44.2000	+1.376%	281	2,444	-89.593%
2026-02-18	40.4100	43.6000	40.4000	43.6000	-5.587%	31	2,217	-89.450%
2026-02-17	46.0100	46.1800	46.0100	46.1800	+12.579%	2	2,200	-90.039%
2026-02-11	40.5000	41.2000	40.5000	41.0200	+5.287%	22	2,200	-88.786%
2026-02-10	38.9500	38.9600	38.9500	38.9600	+1.458%	4	2,189	-88.193%
2026-02-09	40.1700	40.1700	37.6700	38.4000	-4.382%	83	2,189	-88.021%
2026-02-06	42.4700	42.4700	40.1600	40.1600	-20.159%	64	2,167	-88.546%
2026-02-05	50.2000	50.3000	50.2000	50.3000	+13.904%	45	2,107	-90.855%
2026-02-04	42.8500	44.3400	42.5600	44.1600	+1.517%	6	2,111	-89.583%
2026-02-03	40.9400	45.4000	40.9400	43.5000	+3.819%	13	2,110	-89.425%
2026-01-30	41.2000	42.1000	41.2000	41.9000	+0.143%	160	2,106	-89.021%
2026-01-29	44.4000	46.9000	41.8400	41.8400	+0.529%	27	2,033	-89.006%
2026-01-28	41.6200	41.6200	41.6200	41.6200	+3.972%	9	2,012	-88.948%
2026-01-27	38.9800	40.1000	38.9800	40.0300	+1.239%	7	2,003	-88.509%
2026-01-26	39.3000	39.5400	39.3000	39.5400	-0.403%	53	2,000	-88.366%
2026-01-22	39.2700	39.8400	39.2700	39.7000	-11.581%	14	2,021	-88.413%
2026-01-21	44.9000	44.9000	44.9000	44.9000	+7.829%	5	2,031	-89.755%
2026-01-16	40.7800	41.6400	40.7600	41.6400	+0.337%	6	2,024	-88.953%
2026-01-15	41.7000	41.7000	41.5000	41.5000	+3.672%	2	2,024	-88.916%
2026-01-13	39.5000	40.3900	39.5000	40.0300	+3.920%	7	2,022	-88.509%
2026-01-09	38.5200	38.5200	38.5200	38.5200	-5.934%	1	2,020	-88.058%
2026-01-07	41.5700	41.5700	40.8100	40.9500	+0.122%	117	2,020	-88.767%
2026-01-06	42.5800	42.5800	40.9000	40.9000	-4.305%	472	1,916	-88.753%
2026-01-05	42.0000	42.7400	42.0000	42.7400	-1.747%	253	1,460	-89.237%
2026-01-02	43.5000	43.5000	43.5000	43.5000	+1.399%	50	1,321	-89.425%
2025-12-29	42.9000	42.9000	42.9000	42.9000	-1.628%	23	1,405	-89.277%
2025-12-26	43.6300	43.6300	43.6100	43.6100	+0.276%	4	1,403	-89.452%
2025-12-24	43.4800	43.4900	43.4800	43.4900	-0.435%	4	1,403	-89.423%
2025-12-23	44.0000	44.2000	43.3300	43.6800	-7.790%	317	1,403	-89.469%
2025-12-19	47.1700	47.3800	47.1700	47.3700	-15.153%	6	1,246	-90.289%
2025-12-17	55.8300	55.8300	55.8300	55.8300	+3.870%	2	1,249	-91.761%
2025-12-15	53.8000	54.7000	53.7500	53.7500	+5.974%	71	1,249	-91.442%
2025-12-11	50.7200	50.7200	50.7200	50.7200	-7.614%	1	1,180	-90.931%
2025-12-09	54.9000	54.9000	54.9000	54.9000	+0.549%	1	1,181	-91.621%
2025-12-08	53.1400	54.6000	53.1400	54.6000	+3.605%	3	1,181	-91.575%
2025-12-05	53.5000	53.5000	52.7000	52.7000	-5.606%	3	1,181	-91.271%
2025-12-04	55.3000	56.0600	55.2000	55.8300	-3.375%	70	1,179	-91.761%
2025-12-02	57.2000	57.8000	57.2000	57.7800	-1.062%	81	1,115	-92.039%
2025-12-01	58.1000	58.8000	55.7000	58.4000	-2.504%	5	1,047	-92.123%
2025-11-26	59.9000	59.9000	59.9000	59.9000	-7.562%	465	1,157	-92.321%
2025-11-25	64.8000	64.8000	64.8000	64.8000	-6.060%	51	1,157	-92.901%
2025-11-24	70.5500	70.5500	68.9800	68.9800	-23.270%	14	1,157	-93.331%
2025-11-21	88.2000	89.9000	88.2000	89.9000	+18.915%	8	1,162	-94.883%
2025-11-19	75.6000	75.6000	75.6000	75.6000	-0.264%	11	1,161	-93.915%
2025-11-18	75.8000	75.8000	75.8000	75.8000	+13.473%	5	1,150	-93.931%
2025-11-13	66.8000	66.8000	66.8000	66.8000	+8.618%	1	1,150	-93.114%
2025-11-12	61.5000	61.5000	61.5000	61.5000	-2.505%	2	1,149	-92.520%
2025-11-11	63.4000	63.4000	63.0800	63.0800	-16.891%	62	1,104	-92.708%
2025-11-07	75.6000	75.9000	75.6000	75.9000	+22.085%	11	1,104	-93.939%
2025-11-05	61.6400	62.1700	61.6400	62.1700	-8.304%	3	1,104	-92.601%
2025-11-04	67.8000	67.8000	67.8000	67.8000	+6.436%	2	1,104	-93.215%
2025-11-03	64.4100	64.4400	63.7000	63.7000	-0.469%	4	1,102	-92.779%
2025-10-31	64.0000	64.0000	64.0000	64.0000	+8.567%	1	1,102	-92.813%
2025-10-28	59.3500	59.3500	58.9100	58.9500	+0.494%	3	1,101	-92.197%
2025-10-27	58.4800	58.6600	58.4500	58.6600	-4.726%	8	1,096	-92.158%
2025-10-24	61.5500	61.5700	61.5500	61.5700	-7.260%	2	1,096	-92.529%
2025-10-21	66.4400	66.4400	66.3900	66.3900	-2.682%	2	1,097	-93.071%
2025-10-20	68.2200	68.2200	68.2200	68.2200	-20.545%	1	1,096	-93.257%
2025-10-16	85.7500	85.8700	85.7500	85.8600	+21.015%	34	1,096	-94.642%
2025-10-15	70.9100	70.9500	70.9100	70.9500	+0.781%	2	1,096	-93.517%
2025-09-30	70.5000	70.5000	70.4000	70.4000	+1.295%	3	1,096	-93.466%
2025-09-29	69.5000	69.5000	69.5000	69.5000	+1.312%	2	1,093	-93.381%
2025-09-26	70.2300	70.2300	68.6000	68.6000	-7.297%	18	1,091	-93.294%
2025-09-25	72.2300	74.2000	72.1700	74.0000	+0.680%	64	1,079	-93.784%
2025-09-24	73.6000	73.6000	73.5000	73.5000	+1.815%	3	1,070	-93.741%
2025-09-23	72.3100	72.3100	72.1900	72.1900	+4.958%	2	1,067	-93.628%
2025-09-22	68.7700	68.7800	68.7700	68.7800	+0.116%	2	1,066	-93.312%
2025-09-18	68.4600	68.8000	68.4600	68.7000	-7.162%	3	1,066	-93.304%
2025-09-09	74.0000	74.0000	74.0000	74.0000	+2.921%	2	1,065	-93.784%
2025-09-05	71.9000	71.9000	71.9000	71.9000	-7.939%	1	1,065	-93.602%
2025-09-03	78.1000	78.1000	78.1000	78.1000	-5.892%	2	1,065	-94.110%
2025-09-02	87.3000	87.3000	82.9900	82.9900	+9.054%	16	1,063	-94.457%
2025-08-22	76.4200	76.4200	76.1000	76.1000	-11.676%	2	1,048	-93.955%
2025-08-20	86.1600	86.1600	86.1600	86.1600	+7.244%	1	1,048	-94.661%
2025-08-18	80.3400	80.3400	80.3400	80.3400	-4.698%	1	1,047	-94.274%
2025-08-11	85.1000	85.1000	84.3000	84.3000	-7.657%	20	560	-94.543%
2025-08-04	91.6500	91.6500	91.2100	91.2900	-8.039%	133	540	-94.961%
2025-08-01	99.2700	99.2700	99.2700	99.2700	+14.064%	1	474	-95.366%
2025-07-29	86.8400	87.0300	86.8400	87.0300	-5.710%	8	473	-94.714%
2025-07-21	93.0000	93.0000	92.3000	92.3000	-24.487%	6	469	-95.016%
2025-06-09	122.2300	122.2300	122.2300	122.2300	-13.355%	1	466	-96.237%
2025-05-20	141.0700	141.0700	141.0700	141.0700	0.000%	1	466	-96.739%

.dark-mode .Qn8qTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qn8qTH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4800SPX Sep 18 2026 4800.00 Put (SPX260918P04800000)option OPRA

SPX20260918P4800
SPX Sep 18 2026 4800.00 Put (SPX260918P04800000)
option OPRA