Dark

SPX20260918P4850
SPX Sep 18 2026 4850.00 Put (SPX260918P04850000)
option OPRA

EOD

Jul 8, 2026

4.80+9.091%(+0.40)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.1000	5.3000	4.8000	4.8000	+9.091%	54	3,262	0.000%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-20.000%	15	3,291	+9.091%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-5.336%	15	3,310	-12.727%
2026-06-30	5.8500	5.8500	5.8100	5.8100	-11.970%	326	3,298	-17.384%
2026-06-29	6.5000	6.6000	6.5000	6.6000	-31.250%	92	3,439	-27.273%
2026-06-24	8.5400	9.6000	8.5400	9.6000	+28.000%	2	3,354	-50.000%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-7.407%	44	3,353	-36.000%
2026-06-18	8.1000	8.1000	8.1000	8.1000	+5.195%	1	2,978	-40.741%
2026-06-17	7.7000	7.8000	7.7000	7.7000	+2.667%	349	2,978	-37.662%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-31.507%	3	2,978	-36.000%
2026-06-12	10.9500	10.9500	10.9500	10.9500	-23.958%	1	2,978	-56.164%
2026-06-10	13.1000	14.6000	13.1000	14.4000	+41.176%	92	2,978	-66.667%
2026-06-09	10.2000	10.2000	10.2000	10.2000	-13.924%	20	2,877	-52.941%
2026-06-05	11.8500	11.8500	11.8500	11.8500	+27.419%	1	2,877	-59.494%
2026-06-04	9.3000	9.3000	9.3000	9.3000	-7.000%	1	2,877	-48.387%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+1.010%	12	2,877	-52.000%
2026-06-01	10.0600	10.0600	9.9000	9.9000	+1.020%	5	2,877	-51.515%
2026-05-29	9.8000	9.8000	9.8000	9.8000	-6.667%	1	2,878	-51.020%
2026-05-28	11.0400	11.0400	10.5000	10.5000	-27.636%	26	2,879	-54.286%
2026-05-20	15.7500	15.8400	14.5100	14.5100	-11.416%	32	2,880	-66.919%
2026-05-19	16.5300	16.5300	16.3800	16.3800	-3.077%	20	2,864	-70.696%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+2.238%	5	2,864	-71.598%
2026-05-13	16.6600	16.6900	16.5100	16.5300	-3.895%	32	2,864	-70.962%
2026-05-12	17.1000	17.2000	17.1000	17.2000	+3.490%	39	2,864	-72.093%
2026-05-11	16.7000	16.7000	16.4900	16.6200	-0.539%	7	2,864	-71.119%
2026-05-08	16.5000	16.7100	16.5000	16.7100	-2.849%	7	2,843	-71.275%
2026-05-07	17.2000	17.2400	17.2000	17.2000	-9.900%	3	2,848	-72.093%
2026-05-05	19.0600	19.0900	19.0600	19.0900	-6.696%	8	2,848	-74.856%
2026-05-04	20.5200	20.5200	20.4600	20.4600	+7.120%	4	2,852	-76.540%
2026-05-01	19.1000	19.1000	18.9500	19.1000	-6.875%	3	2,854	-74.869%
2026-04-30	20.5600	20.5600	20.4400	20.5100	-4.159%	3	2,854	-76.597%
2026-04-29	21.4000	21.4000	21.4000	21.4000	-5.058%	2	2,853	-77.570%
2026-04-28	22.5600	22.5600	22.5400	22.5400	+2.269%	2	2,851	-78.705%
2026-04-27	22.0300	22.0400	22.0300	22.0400	-6.213%	4	2,851	-78.221%
2026-04-24	23.6700	23.7000	23.5000	23.5000	-7.517%	41	2,851	-79.574%
2026-04-23	25.0300	25.4100	25.0200	25.4100	+1.397%	22	2,841	-81.110%
2026-04-22	24.7600	25.6100	24.7600	25.0600	-1.377%	44	2,857	-80.846%
2026-04-21	25.3700	25.4100	25.3700	25.4100	+3.293%	4	2,876	-81.110%
2026-04-17	24.1000	24.6000	24.1000	24.6000	-8.516%	25	2,876	-80.488%
2026-04-16	26.7900	26.8900	26.7900	26.8900	+2.282%	2	2,883	-82.149%
2026-04-15	27.0000	27.0000	26.2500	26.2900	-14.754%	198	2,883	-81.742%
2026-04-13	30.8200	30.8400	30.8200	30.8400	-2.744%	4	3,053	-84.436%
2026-04-10	31.2400	31.7100	31.2400	31.7100	-2.461%	7	3,051	-84.863%
2026-04-09	35.5800	35.7200	32.4800	32.5100	-10.662%	31	3,052	-85.235%
2026-04-08	35.6100	36.8600	35.3300	36.3900	-25.613%	50	3,017	-86.810%
2026-04-07	48.6800	48.9200	48.6800	48.9200	-1.569%	2	2,980	-90.188%
2026-04-01	49.1000	49.7000	49.1000	49.7000	-12.237%	29	3,009	-90.342%
2026-03-31	65.7300	65.7300	56.6300	56.6300	-26.645%	330	2,999	-91.524%
2026-03-30	72.2200	77.2000	69.4000	77.2000	+2.851%	104	2,967	-93.782%
2026-03-27	69.0500	75.3700	68.8100	75.0600	+27.005%	13	2,921	-93.605%
2026-03-26	57.2000	59.2700	57.2000	59.1000	-0.889%	6	2,920	-91.878%
2026-03-24	58.9000	59.6300	58.9000	59.6300	+10.140%	52	2,921	-91.950%
2026-03-23	57.0200	57.0200	53.9600	54.1400	-13.084%	304	2,921	-91.134%
2026-03-20	62.2900	62.2900	62.2600	62.2900	+7.397%	8	3,095	-92.294%
2026-03-19	64.6000	64.6000	58.0000	58.0000	-1.861%	51	3,097	-91.724%
2026-03-18	51.4400	59.1000	51.4400	59.1000	-4.058%	20	3,069	-91.878%
2026-03-13	60.1600	61.6000	60.1600	61.6000	+11.594%	46	3,045	-92.208%
2026-03-12	55.2000	55.2000	55.2000	55.2000	+0.364%	200	3,067	-91.304%
2026-03-10	47.9000	55.0000	47.7900	55.0000	-9.792%	10	3,042	-91.273%
2026-03-09	61.4000	61.4000	60.9700	60.9700	+25.737%	3	3,039	-92.127%
2026-03-05	46.4000	53.1000	45.7000	48.4900	+10.029%	98	3,038	-90.101%
2026-03-04	43.9900	44.0700	43.9900	44.0700	-8.946%	16	3,076	-89.108%
2026-03-03	51.4000	51.4200	46.7100	48.4000	+9.009%	70	3,076	-90.083%
2026-03-02	47.3000	47.9200	44.2000	44.4000	-1.552%	13	3,142	-89.189%
2026-02-27	44.7000	46.5000	44.5000	45.1000	+3.440%	39	3,147	-89.357%
2026-02-26	41.9800	46.0000	41.9800	43.6000	+6.941%	37	3,164	-88.991%
2026-02-25	41.7300	41.7300	40.7700	40.7700	-6.469%	137	3,079	-88.227%
2026-02-24	45.4500	45.4500	43.2000	43.5900	-8.998%	54	3,079	-88.988%
2026-02-23	46.1000	48.0000	46.1000	47.9000	+3.905%	45	3,091	-89.979%
2026-02-20	46.1000	46.1000	46.1000	46.1000	0.000%	1	3,108	-89.588%
2026-02-19	46.8500	46.8500	45.5000	46.1000	+1.542%	31	3,109	-89.588%
2026-02-18	42.5000	45.4000	42.4900	45.4000	-4.822%	11	3,131	-89.427%
2026-02-12	40.4400	47.7000	40.3900	47.7000	+15.580%	50	3,134	-89.937%
2026-02-11	40.4700	41.2700	40.3700	41.2700	+0.414%	39	3,124	-88.369%
2026-02-10	40.4500	41.1000	39.7000	41.1000	+2.571%	77	3,112	-88.321%
2026-02-09	40.4600	40.5000	39.8600	40.0700	-10.956%	88	3,026	-88.021%
2026-02-06	43.9400	45.0000	43.8800	45.0000	-5.442%	8	2,967	-89.333%
2026-02-05	51.4300	51.4300	47.5900	47.5900	+1.148%	22	2,967	-89.914%
2026-02-04	43.6600	47.0500	43.6000	47.0500	-0.738%	254	2,985	-89.798%
2026-02-03	42.0600	47.4000	42.0600	47.4000	+17.327%	7	2,737	-89.873%
2026-02-02	40.4000	40.4000	40.4000	40.4000	-7.699%	2	2,737	-88.119%
2026-01-29	46.4000	48.8000	43.6400	43.7700	+8.368%	20	2,735	-89.034%
2026-01-27	40.5800	40.5900	40.3900	40.3900	-1.680%	12	2,742	-88.116%
2026-01-26	40.8800	41.0900	40.8800	41.0800	-2.654%	6	2,736	-88.315%
2026-01-23	42.2000	42.2000	42.2000	42.2000	+2.402%	5	2,735	-88.626%
2026-01-22	40.7000	41.6000	40.7000	41.2100	-4.029%	24	2,730	-88.352%
2026-01-16	42.9400	42.9400	42.9400	42.9400	+2.092%	2	2,728	-88.822%
2026-01-15	42.0600	42.0600	42.0600	42.0600	+0.598%	1	2,728	-88.588%
2026-01-13	41.9000	41.9000	41.7500	41.8100	+2.350%	2,016	2,728	-88.519%
2026-01-12	41.3500	41.4500	40.6500	40.8500	-0.705%	195	789	-88.250%
2026-01-09	41.1900	41.1900	41.1400	41.1400	-4.236%	2	594	-88.333%
2026-01-07	43.0400	43.0400	42.9600	42.9600	-1.332%	4	593	-88.827%
2026-01-06	43.5400	43.5400	43.5400	43.5400	-2.813%	2	591	-88.976%
2026-01-05	44.7000	44.8000	44.7000	44.8000	-2.098%	4	590	-89.286%
2025-12-31	45.8600	45.8600	45.7600	45.7600	+1.441%	2	587	-89.510%
2025-12-26	44.9000	45.7100	44.8600	45.1100	+0.244%	40	588	-89.359%
2025-12-24	45.0000	45.0000	44.9300	45.0000	-1.316%	378	256	-89.333%
2025-12-23	45.9000	45.9000	45.6000	45.6000	-17.719%	35	256	-89.474%
2025-12-17	55.1000	55.4200	55.1000	55.4200	+5.321%	4	221	-91.339%
2025-12-11	53.1000	53.1500	52.5900	52.6200	-7.830%	4	221	-90.878%
2025-12-09	57.0800	57.0900	57.0800	57.0900	-31.711%	2	222	-91.592%
2025-11-18	86.2700	86.2700	83.6000	83.6000	+13.834%	9	222	-94.258%
2025-11-17	73.0200	73.4600	72.9500	73.4400	-4.821%	6	214	-93.464%
2025-11-14	76.8300	77.3100	76.5800	77.1600	+18.726%	36	211	-93.779%
2025-11-11	64.9900	64.9900	64.9900	64.9900	-4.272%	1	198	-92.614%
2025-11-10	67.9000	67.9000	67.8900	67.8900	-10.695%	2	197	-92.930%
2025-11-07	77.4900	77.4900	76.0000	76.0200	+2.177%	96	197	-93.686%
2025-11-06	73.8800	74.8000	73.7000	74.4000	+10.239%	38	197	-93.548%
2025-11-05	67.4000	67.6600	67.4000	67.4900	-1.632%	3	214	-92.888%
2025-10-31	64.0800	68.8600	64.0800	68.6100	+6.060%	74	212	-93.004%
2025-10-30	63.7000	64.6900	63.7000	64.6900	+5.737%	22	214	-92.580%
2025-10-27	61.1800	61.1800	61.1800	61.1800	-14.025%	5	192	-92.154%
2025-10-22	70.7000	71.3300	70.7000	71.1600	-11.745%	54	192	-93.255%
2025-10-17	85.2400	85.3200	80.6300	80.6300	+1.999%	112	187	-94.047%
2025-10-16	78.6200	79.2700	78.5300	79.0500	+0.139%	146	195	-93.928%
2025-10-15	79.0100	79.0100	78.9400	78.9400	-5.833%	2	185	-93.919%
2025-10-10	83.8200	83.8300	83.8200	83.8300	+13.899%	2	185	-94.274%
2025-09-30	73.4000	73.7000	73.4000	73.6000	+3.024%	7	185	-93.478%
2025-09-29	71.4200	71.4400	71.4200	71.4400	-6.979%	2	178	-93.281%
2025-09-24	76.8000	76.8000	76.8000	76.8000	+1.857%	1	178	-93.750%
2025-09-17	75.4000	75.6000	75.4000	75.4000	+1.961%	5	177	-93.634%
2025-09-10	73.9500	73.9500	73.9500	73.9500	-4.433%	1	182	-93.509%
2025-09-08	77.3800	77.3800	77.3800	77.3800	-13.056%	1	182	-93.797%
2025-09-02	89.0000	89.0000	89.0000	89.0000	+9.202%	11	182	-94.607%
2025-08-29	81.5000	81.5000	81.5000	81.5000	+3.034%	2	155	-94.110%
2025-08-25	79.1000	79.1000	79.1000	79.1000	-10.923%	1	155	-93.932%
2025-08-21	88.8800	88.8800	88.8000	88.8000	+3.981%	21	155	-94.595%
2025-08-14	85.4000	85.4000	85.4000	85.4000	-3.065%	20	134	-94.379%
2025-08-11	88.1000	88.1000	88.1000	88.1000	-9.269%	1	114	-94.552%
2025-08-05	97.1000	97.1000	97.1000	97.1000	+1.846%	1	96	-95.057%
2025-08-04	95.3400	95.3400	95.3400	95.3400	+10.143%	2	95	-94.965%
2025-07-31	86.5600	86.5600	86.5600	86.5600	-3.404%	21	95	-94.455%
2025-07-30	89.6000	89.6100	89.6000	89.6100	-1.441%	96	74	-94.643%
2025-07-29	90.9000	90.9200	90.9000	90.9200	-1.131%	2	27	-94.721%
2025-07-24	91.9600	91.9600	91.9600	91.9600	-54.066%	25	26	-94.780%
2025-05-09	200.2000	200.2000	200.2000	200.2000	0.000%	2	1	-97.602%

.dark-mode .SqHZXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqHZXf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4850SPX Sep 18 2026 4850.00 Put (SPX260918P04850000)option OPRA

SPX20260918P4850
SPX Sep 18 2026 4850.00 Put (SPX260918P04850000)
option OPRA