Dark

SPX20260918P4825
SPX Sep 18 2026 4825.00 Put (SPX260918P04825000)
option OPRA

EOD

Jul 8, 2026

4.80+6.667%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.6000	5.6000	4.7000	4.8000	+6.667%	9	708	0.000%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+4.651%	1	712	+6.667%
2026-07-06	4.8000	4.8000	4.3000	4.3000	-21.818%	7	711	+11.628%
2026-07-02	5.6000	5.6000	5.5000	5.5000	-41.489%	8	704	-12.727%
2026-06-24	9.4000	9.4000	9.4000	9.4000	+18.987%	1	704	-48.936%
2026-06-18	7.9000	7.9000	7.9000	7.9000	+6.757%	1	701	-39.241%
2026-06-15	7.4000	7.4000	7.4000	7.4000	-26.000%	1	701	-35.135%
2026-06-12	10.6600	11.0100	10.0000	10.0000	-13.793%	3	701	-52.000%
2026-06-11	11.4000	11.6000	11.4000	11.6000	-18.310%	93	701	-58.621%
2026-06-10	14.2000	14.2000	14.2000	14.2000	+27.928%	1	620	-66.197%
2026-06-08	10.6000	11.1000	10.4000	11.1000	+23.333%	321	620	-56.757%
2026-06-04	9.6000	9.6000	9.0000	9.0000	-7.216%	363	738	-46.667%
2026-06-01	9.7000	9.7000	9.7000	9.7000	-14.987%	1	941	-50.515%
2026-05-26	11.4100	11.4100	11.4100	11.4100	-20.210%	2	940	-57.932%
2026-05-20	14.3000	14.3000	14.3000	14.3000	-7.203%	1	940	-66.434%
2026-05-19	15.4200	15.4200	15.4100	15.4100	-8.110%	2	937	-68.851%
2026-05-18	15.6600	16.7700	15.6600	16.7700	-0.769%	8	937	-71.377%
2026-05-12	17.7200	17.7500	16.8000	16.9000	+2.923%	12	937	-71.598%
2026-05-08	16.4200	16.4200	16.4200	16.4200	-12.937%	1	937	-70.767%
2026-05-05	18.6600	18.8600	18.6600	18.8600	-0.212%	26	938	-74.549%
2026-05-01	18.5300	19.2000	18.4800	18.9000	-12.093%	325	744	-74.603%
2026-04-29	20.6000	21.9000	20.6000	21.5000	-0.232%	321	744	-77.674%
2026-04-28	21.5500	21.5500	21.5500	21.5500	-6.223%	3	502	-77.726%
2026-04-24	23.2000	23.2000	22.9800	22.9800	-5.510%	5	502	-79.112%
2026-04-23	24.4100	24.8000	24.3000	24.3200	+0.662%	22	504	-80.263%
2026-04-22	24.3000	25.1200	24.1600	24.1600	-10.816%	74	519	-80.132%
2026-04-21	27.0900	27.0900	27.0900	27.0900	+7.330%	2	585	-82.281%
2026-04-20	25.3000	25.3000	25.1800	25.2400	+7.404%	26	585	-80.983%
2026-04-17	23.6000	23.6000	23.5000	23.5000	-28.528%	5	585	-79.574%
2026-04-09	35.3100	35.3100	32.8800	32.8800	-6.961%	23	582	-85.401%
2026-04-08	35.7900	36.2200	34.4700	35.3400	-21.866%	106	570	-86.418%
2026-04-06	45.1500	45.7800	45.1500	45.2300	-6.550%	10	498	-89.388%
2026-04-01	48.4000	48.4000	48.4000	48.4000	-21.173%	11	494	-90.083%
2026-03-31	60.9100	61.4000	60.9000	61.4000	-13.166%	4	483	-92.182%
2026-03-30	69.9900	70.7600	69.9900	70.7100	+12.238%	4	483	-93.212%
2026-03-26	57.3100	63.0000	57.1400	63.0000	+17.537%	4	482	-92.381%
2026-03-25	53.6000	53.6000	53.6000	53.6000	-6.815%	10	484	-91.045%
2026-03-24	59.1900	59.1900	56.8600	57.5200	-12.357%	4	484	-91.655%
2026-03-20	58.1500	65.6300	58.0900	65.6300	+19.982%	8	573	-92.686%
2026-03-19	64.3100	64.3100	54.7000	54.7000	-6.014%	6	572	-91.225%
2026-03-18	56.9000	58.2000	56.9000	58.2000	+16.657%	6	570	-91.753%
2026-03-16	49.8900	49.8900	49.8900	49.8900	-11.480%	1	570	-90.379%
2026-03-12	56.3600	56.3600	56.3600	56.3600	+5.940%	4	570	-91.483%
2026-03-11	53.1700	54.1000	51.3900	53.2000	+1.064%	80	570	-90.977%
2026-03-10	50.7100	52.6400	50.4200	52.6400	-19.140%	23	612	-90.881%
2026-03-09	65.2500	65.2500	65.1000	65.1000	+15.242%	2	622	-92.627%
2026-03-06	58.2200	59.3300	54.4000	56.4900	+17.151%	73	621	-91.503%
2026-03-05	45.2000	52.0000	44.8000	48.2200	-14.579%	34	689	-90.046%
2026-03-03	56.5500	56.5500	56.2900	56.4500	+29.770%	4	693	-91.497%
2026-03-02	43.2000	43.5000	43.2000	43.5000	-1.361%	2	693	-88.966%
2026-02-27	43.8000	45.4000	43.8000	44.1000	+3.279%	12	691	-89.116%
2026-02-26	42.6000	42.7000	41.9000	42.7000	+6.034%	6	679	-88.759%
2026-02-25	40.7000	40.8000	40.2400	40.2700	-13.584%	4	671	-88.080%
2026-02-23	42.0000	47.0000	42.0000	46.6000	+2.870%	34	671	-89.700%
2026-02-19	44.7000	46.0400	44.7000	45.3000	+1.570%	6	659	-89.404%
2026-02-18	41.6000	44.6000	41.6000	44.6000	+3.241%	8	657	-89.238%
2026-02-13	48.5000	48.8000	43.2000	43.2000	+7.543%	13	653	-88.889%
2026-02-12	39.8100	40.1700	39.8100	40.1700	-0.124%	28	653	-88.051%
2026-02-11	39.8900	40.4600	39.8000	40.2200	-0.470%	77	635	-88.066%
2026-02-10	40.5700	40.7700	40.3000	40.4100	+2.252%	381	571	-88.122%
2026-02-09	40.6000	40.7000	39.2700	39.5200	-9.730%	26	278	-87.854%
2026-02-04	42.1900	43.7900	42.1000	43.7800	-5.849%	12	260	-89.036%
2026-02-03	44.4000	46.5000	44.4000	46.5000	-1.483%	3	266	-89.677%
2026-01-29	46.3000	47.2000	45.6000	47.2000	+15.601%	15	267	-89.831%
2026-01-27	40.3000	40.8400	40.3000	40.8300	+1.820%	8	267	-88.244%
2026-01-26	40.2200	40.2400	40.1000	40.1000	-1.134%	35	266	-88.030%
2026-01-22	40.5700	40.5700	40.5600	40.5600	-3.886%	4	272	-88.166%
2026-01-16	42.2000	42.2000	42.2000	42.2000	-0.939%	5	272	-88.626%
2026-01-15	42.6000	42.6000	42.6000	42.6000	+4.004%	1	272	-88.732%
2026-01-13	40.9900	40.9900	40.9600	40.9600	+3.382%	4	274	-88.281%
2026-01-12	39.6200	39.6200	39.6200	39.6200	-5.034%	2	274	-87.885%
2026-01-07	42.4200	42.4200	41.7200	41.7200	+0.048%	4	274	-88.495%
2026-01-06	41.7000	41.7000	41.7000	41.7000	-4.577%	60	272	-88.489%
2025-12-30	43.7000	43.7000	43.7000	43.7000	-2.106%	15	225	-89.016%
2025-12-26	44.7200	44.7200	44.6000	44.6400	+0.609%	6	225	-89.247%
2025-12-24	44.4200	44.4200	44.3700	44.3700	-0.359%	4	230	-89.182%
2025-12-23	44.2800	44.5700	44.2800	44.5300	-1.264%	30	230	-89.221%
2025-12-22	45.1000	45.1000	45.1000	45.1000	-17.955%	10	230	-89.357%
2025-12-17	53.6700	54.9700	53.6500	54.9700	+1.048%	130	220	-91.268%
2025-12-15	54.4000	54.4000	54.4000	54.4000	+5.019%	9	204	-91.176%
2025-12-11	51.8000	51.8000	51.8000	51.8000	-7.002%	19	204	-90.734%
2025-12-08	55.7000	55.7000	55.7000	55.7000	-22.789%	10	185	-91.382%
2025-11-17	71.6700	72.1400	71.6500	72.1400	+0.642%	14	175	-93.346%
2025-11-13	72.0800	72.0800	71.6800	71.6800	-3.785%	2	182	-93.304%
2025-11-07	74.5000	74.5000	74.5000	74.5000	+18.858%	10	182	-93.557%
2025-10-31	62.6800	62.6800	62.6800	62.6800	-0.191%	5	192	-92.342%
2025-10-30	62.3500	63.8600	62.3500	62.8000	+2.614%	24	187	-92.357%
2025-10-29	61.2000	61.2000	61.2000	61.2000	+0.990%	2	167	-92.157%
2025-10-28	60.3000	60.6000	60.2900	60.6000	+0.066%	4	168	-92.079%
2025-10-27	60.5700	60.5700	60.5600	60.5600	-12.561%	2	168	-92.074%
2025-10-21	69.2100	69.2600	69.2100	69.2600	-0.588%	2	168	-93.070%
2025-10-20	69.6700	69.6700	69.6700	69.6700	-18.847%	1	167	-93.110%
2025-10-17	83.7900	85.8500	83.4600	85.8500	-0.809%	12	166	-94.409%
2025-10-14	86.3900	86.5500	86.3600	86.5500	+24.622%	28	166	-94.454%
2025-10-06	69.8500	69.8500	69.4500	69.4500	-3.408%	2	166	-93.089%
2025-09-30	71.8000	71.9000	71.7000	71.9000	+1.125%	8	166	-93.324%
2025-09-29	71.0000	71.4000	71.0000	71.1000	-5.828%	6	160	-93.249%
2025-09-25	73.9800	75.7000	73.7200	75.5000	+0.533%	35	156	-93.642%
2025-09-24	75.2000	75.2000	75.1000	75.1000	-7.512%	3	151	-93.609%
2025-09-03	81.2000	81.2000	81.2000	81.2000	+4.910%	1	151	-94.089%
2025-08-25	77.4000	77.4000	77.4000	77.4000	-5.656%	1	151	-93.798%
2025-08-18	82.0400	82.0400	82.0400	82.0400	-4.826%	1	151	-94.149%
2025-08-11	87.0000	87.0000	86.2000	86.2000	-5.689%	3	151	-94.432%
2025-08-06	91.4000	91.4000	91.4000	91.4000	+4.255%	1	151	-94.748%
2025-07-30	87.6500	87.6900	87.6500	87.6700	-1.450%	172	150	-94.525%
2025-07-29	88.9300	88.9800	88.9300	88.9600	+0.304%	38	96	-94.604%
2025-07-24	88.6700	88.6900	88.6700	88.6900	-2.965%	4	77	-94.588%
2025-07-23	91.4000	91.4000	91.4000	91.4000	-6.256%	1	77	-94.748%
2025-07-22	97.5000	97.5000	97.5000	97.5000	0.000%	1	76	-95.077%

.dark-mode .myWW8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myWW8V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4825SPX Sep 18 2026 4825.00 Put (SPX260918P04825000)option OPRA

SPX20260918P4825
SPX Sep 18 2026 4825.00 Put (SPX260918P04825000)
option OPRA