Dark

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

Inactive

Sep 3, 2026

0.0500-75.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.0500	0.0500	-75.000%	2	3,679	0.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+100.000%	1	3,681	-75.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-33.333%	39	3,720	-50.000%
2026-08-28	0.2000	0.2500	0.1500	0.1500	-50.000%	69	3,701	-66.667%
2026-08-25	0.4000	0.4000	0.2500	0.3000	-33.333%	16	3,766	-83.333%
2026-08-24	0.4500	0.4500	0.4500	0.4500	+28.571%	6	3,764	-88.889%
2026-08-21	0.4500	0.4500	0.3500	0.3500	0.000%	3	3,761	-85.714%
2026-08-19	0.5000	0.5000	0.3500	0.3500	-35.185%	635	3,810	-85.714%
2026-08-18	0.5400	0.5400	0.5400	0.5400	+5.882%	225	3,413	-90.741%
2026-08-14	0.5100	0.5100	0.5100	0.5100	-17.742%	125	3,278	-90.196%
2026-08-13	0.6200	0.6200	0.6200	0.6200	-31.111%	8	3,332	-91.935%
2026-08-11	0.9000	0.9000	0.9000	0.9000	-5.263%	5	3,332	-94.444%
2026-08-07	0.9500	0.9500	0.9500	0.9500	-17.391%	5	3,332	-94.737%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-7.258%	11	3,327	-95.652%
2026-08-04	1.2400	1.2400	1.2400	1.2400	-20.000%	150	3,252	-95.968%
2026-08-03	1.5500	1.5500	1.5500	1.5500	-62.919%	24	3,244	-96.774%
2026-07-29	3.7800	4.1800	3.7800	4.1800	+10.000%	8	3,268	-98.804%
2026-07-24	3.6300	3.8000	3.6300	3.8000	-18.977%	17	3,268	-98.684%
2026-07-23	4.2700	4.7100	4.2400	4.6900	+34.384%	36	3,269	-98.934%
2026-07-22	3.4000	3.4900	3.4000	3.4900	-1.133%	40	3,280	-98.567%
2026-07-21	3.5700	3.5700	3.5100	3.5300	-27.959%	31	3,284	-98.584%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+44.118%	3	3,270	-98.980%
2026-07-16	3.4000	3.4000	3.4000	3.4000	-20.561%	20	3,267	-98.529%
2026-07-09	4.8800	4.8800	4.2800	4.2800	-10.833%	15	3,285	-98.832%
2026-07-08	5.1000	5.3000	4.8000	4.8000	+9.091%	54	3,262	-98.958%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-20.000%	15	3,291	-98.864%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-5.336%	15	3,310	-99.091%
2026-06-30	5.8500	5.8500	5.8100	5.8100	-11.970%	326	3,298	-99.139%
2026-06-29	6.5000	6.6000	6.5000	6.6000	-31.250%	92	3,439	-99.242%
2026-06-24	8.5400	9.6000	8.5400	9.6000	+28.000%	2	3,354	-99.479%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-7.407%	44	3,353	-99.333%
2026-06-18	8.1000	8.1000	8.1000	8.1000	+5.195%	1	2,978	-99.383%
2026-06-17	7.7000	7.8000	7.7000	7.7000	+2.667%	349	2,978	-99.351%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-31.507%	3	2,978	-99.333%
2026-06-12	10.9500	10.9500	10.9500	10.9500	-23.958%	1	2,978	-99.543%
2026-06-10	13.1000	14.6000	13.1000	14.4000	+41.176%	92	2,978	-99.653%
2026-06-09	10.2000	10.2000	10.2000	10.2000	-13.924%	20	2,877	-99.510%
2026-06-05	11.8500	11.8500	11.8500	11.8500	+27.419%	1	2,877	-99.578%
2026-06-04	9.3000	9.3000	9.3000	9.3000	-7.000%	1	2,877	-99.462%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+1.010%	12	2,877	-99.500%
2026-06-01	10.0600	10.0600	9.9000	9.9000	+1.020%	5	2,877	-99.495%
2026-05-29	9.8000	9.8000	9.8000	9.8000	-6.667%	1	2,878	-99.490%
2026-05-28	11.0400	11.0400	10.5000	10.5000	-27.636%	26	2,879	-99.524%
2026-05-20	15.7500	15.8400	14.5100	14.5100	-11.416%	32	2,880	-99.655%
2026-05-19	16.5300	16.5300	16.3800	16.3800	-3.077%	20	2,864	-99.695%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+2.238%	5	2,864	-99.704%
2026-05-13	16.6600	16.6900	16.5100	16.5300	-3.895%	32	2,864	-99.698%
2026-05-12	17.1000	17.2000	17.1000	17.2000	+3.490%	39	2,864	-99.709%
2026-05-11	16.7000	16.7000	16.4900	16.6200	-0.539%	7	2,864	-99.699%
2026-05-08	16.5000	16.7100	16.5000	16.7100	-2.849%	7	2,843	-99.701%
2026-05-07	17.2000	17.2400	17.2000	17.2000	-9.900%	3	2,848	-99.709%
2026-05-05	19.0600	19.0900	19.0600	19.0900	-6.696%	8	2,848	-99.738%
2026-05-04	20.5200	20.5200	20.4600	20.4600	+7.120%	4	2,852	-99.756%
2026-05-01	19.1000	19.1000	18.9500	19.1000	-6.875%	3	2,854	-99.738%
2026-04-30	20.5600	20.5600	20.4400	20.5100	-4.159%	3	2,854	-99.756%
2026-04-29	21.4000	21.4000	21.4000	21.4000	-5.058%	2	2,853	-99.766%
2026-04-28	22.5600	22.5600	22.5400	22.5400	+2.269%	2	2,851	-99.778%
2026-04-27	22.0300	22.0400	22.0300	22.0400	-6.213%	4	2,851	-99.773%
2026-04-24	23.6700	23.7000	23.5000	23.5000	-7.517%	41	2,851	-99.787%
2026-04-23	25.0300	25.4100	25.0200	25.4100	+1.397%	22	2,841	-99.803%
2026-04-22	24.7600	25.6100	24.7600	25.0600	-1.377%	44	2,857	-99.800%
2026-04-21	25.3700	25.4100	25.3700	25.4100	+3.293%	4	2,876	-99.803%
2026-04-17	24.1000	24.6000	24.1000	24.6000	-8.516%	25	2,876	-99.797%
2026-04-16	26.7900	26.8900	26.7900	26.8900	+2.282%	2	2,883	-99.814%
2026-04-15	27.0000	27.0000	26.2500	26.2900	-14.754%	198	2,883	-99.810%
2026-04-13	30.8200	30.8400	30.8200	30.8400	-2.744%	4	3,053	-99.838%
2026-04-10	31.2400	31.7100	31.2400	31.7100	-2.461%	7	3,051	-99.842%
2026-04-09	35.5800	35.7200	32.4800	32.5100	-10.662%	31	3,052	-99.846%
2026-04-08	35.6100	36.8600	35.3300	36.3900	-25.613%	50	3,017	-99.863%
2026-04-07	48.6800	48.9200	48.6800	48.9200	-1.569%	2	2,980	-99.898%
2026-04-01	49.1000	49.7000	49.1000	49.7000	-12.237%	29	3,009	-99.899%
2026-03-31	65.7300	65.7300	56.6300	56.6300	-26.645%	330	2,999	-99.912%
2026-03-30	72.2200	77.2000	69.4000	77.2000	+2.851%	104	2,967	-99.935%
2026-03-27	69.0500	75.3700	68.8100	75.0600	+27.005%	13	2,921	-99.933%
2026-03-26	57.2000	59.2700	57.2000	59.1000	-0.889%	6	2,920	-99.915%
2026-03-24	58.9000	59.6300	58.9000	59.6300	+10.140%	52	2,921	-99.916%
2026-03-23	57.0200	57.0200	53.9600	54.1400	-13.084%	304	2,921	-99.908%
2026-03-20	62.2900	62.2900	62.2600	62.2900	+7.397%	8	3,095	-99.920%
2026-03-19	64.6000	64.6000	58.0000	58.0000	-1.861%	51	3,097	-99.914%
2026-03-18	51.4400	59.1000	51.4400	59.1000	-4.058%	20	3,069	-99.915%
2026-03-13	60.1600	61.6000	60.1600	61.6000	+11.594%	46	3,045	-99.919%
2026-03-12	55.2000	55.2000	55.2000	55.2000	+0.364%	200	3,067	-99.909%
2026-03-10	47.9000	55.0000	47.7900	55.0000	-9.792%	10	3,042	-99.909%
2026-03-09	61.4000	61.4000	60.9700	60.9700	+25.737%	3	3,039	-99.918%
2026-03-05	46.4000	53.1000	45.7000	48.4900	+10.029%	98	3,038	-99.897%
2026-03-04	43.9900	44.0700	43.9900	44.0700	-8.946%	16	3,076	-99.887%
2026-03-03	51.4000	51.4200	46.7100	48.4000	+9.009%	70	3,076	-99.897%
2026-03-02	47.3000	47.9200	44.2000	44.4000	-1.552%	13	3,142	-99.887%
2026-02-27	44.7000	46.5000	44.5000	45.1000	+3.440%	39	3,147	-99.889%
2026-02-26	41.9800	46.0000	41.9800	43.6000	+6.941%	37	3,164	-99.885%
2026-02-25	41.7300	41.7300	40.7700	40.7700	-6.469%	137	3,079	-99.877%
2026-02-24	45.4500	45.4500	43.2000	43.5900	-8.998%	54	3,079	-99.885%
2026-02-23	46.1000	48.0000	46.1000	47.9000	+3.905%	45	3,091	-99.896%
2026-02-20	46.1000	46.1000	46.1000	46.1000	0.000%	1	3,108	-99.892%
2026-02-19	46.8500	46.8500	45.5000	46.1000	+1.542%	31	3,109	-99.892%
2026-02-18	42.5000	45.4000	42.4900	45.4000	-4.822%	11	3,131	-99.890%
2026-02-12	40.4400	47.7000	40.3900	47.7000	+15.580%	50	3,134	-99.895%
2026-02-11	40.4700	41.2700	40.3700	41.2700	+0.414%	39	3,124	-99.879%
2026-02-10	40.4500	41.1000	39.7000	41.1000	+2.571%	77	3,112	-99.878%
2026-02-09	40.4600	40.5000	39.8600	40.0700	-10.956%	88	3,026	-99.875%
2026-02-06	43.9400	45.0000	43.8800	45.0000	-5.442%	8	2,967	-99.889%
2026-02-05	51.4300	51.4300	47.5900	47.5900	+1.148%	22	2,967	-99.895%
2026-02-04	43.6600	47.0500	43.6000	47.0500	-0.738%	254	2,985	-99.894%
2026-02-03	42.0600	47.4000	42.0600	47.4000	+17.327%	7	2,737	-99.895%
2026-02-02	40.4000	40.4000	40.4000	40.4000	-7.699%	2	2,737	-99.876%
2026-01-29	46.4000	48.8000	43.6400	43.7700	+8.368%	20	2,735	-99.886%
2026-01-27	40.5800	40.5900	40.3900	40.3900	-1.680%	12	2,742	-99.876%
2026-01-26	40.8800	41.0900	40.8800	41.0800	-2.654%	6	2,736	-99.878%
2026-01-23	42.2000	42.2000	42.2000	42.2000	+2.402%	5	2,735	-99.882%
2026-01-22	40.7000	41.6000	40.7000	41.2100	-4.029%	24	2,730	-99.879%
2026-01-16	42.9400	42.9400	42.9400	42.9400	+2.092%	2	2,728	-99.884%
2026-01-15	42.0600	42.0600	42.0600	42.0600	+0.598%	1	2,728	-99.881%
2026-01-13	41.9000	41.9000	41.7500	41.8100	+2.350%	2,016	2,728	-99.880%
2026-01-12	41.3500	41.4500	40.6500	40.8500	-0.705%	195	789	-99.878%
2026-01-09	41.1900	41.1900	41.1400	41.1400	-4.236%	2	594	-99.878%
2026-01-07	43.0400	43.0400	42.9600	42.9600	-1.332%	4	593	-99.884%
2026-01-06	43.5400	43.5400	43.5400	43.5400	-2.813%	2	591	-99.885%
2026-01-05	44.7000	44.8000	44.7000	44.8000	-2.098%	4	590	-99.888%
2025-12-31	45.8600	45.8600	45.7600	45.7600	+1.441%	2	587	-99.891%
2025-12-26	44.9000	45.7100	44.8600	45.1100	+0.244%	40	588	-99.889%
2025-12-24	45.0000	45.0000	44.9300	45.0000	-1.316%	378	256	-99.889%
2025-12-23	45.9000	45.9000	45.6000	45.6000	-17.719%	35	256	-99.890%
2025-12-17	55.1000	55.4200	55.1000	55.4200	+5.321%	4	221	-99.910%
2025-12-11	53.1000	53.1500	52.5900	52.6200	-7.830%	4	221	-99.905%
2025-12-09	57.0800	57.0900	57.0800	57.0900	-31.711%	2	222	-99.912%
2025-11-18	86.2700	86.2700	83.6000	83.6000	+13.834%	9	222	-99.940%
2025-11-17	73.0200	73.4600	72.9500	73.4400	-4.821%	6	214	-99.932%
2025-11-14	76.8300	77.3100	76.5800	77.1600	+18.726%	36	211	-99.935%
2025-11-11	64.9900	64.9900	64.9900	64.9900	-4.272%	1	198	-99.923%
2025-11-10	67.9000	67.9000	67.8900	67.8900	-10.695%	2	197	-99.926%
2025-11-07	77.4900	77.4900	76.0000	76.0200	+2.177%	96	197	-99.934%
2025-11-06	73.8800	74.8000	73.7000	74.4000	+10.239%	38	197	-99.933%
2025-11-05	67.4000	67.6600	67.4000	67.4900	-1.632%	3	214	-99.926%
2025-10-31	64.0800	68.8600	64.0800	68.6100	+6.060%	74	212	-99.927%
2025-10-30	63.7000	64.6900	63.7000	64.6900	+5.737%	22	214	-99.923%
2025-10-27	61.1800	61.1800	61.1800	61.1800	-14.025%	5	192	-99.918%
2025-10-22	70.7000	71.3300	70.7000	71.1600	-11.745%	54	192	-99.930%
2025-10-17	85.2400	85.3200	80.6300	80.6300	+1.999%	112	187	-99.938%
2025-10-16	78.6200	79.2700	78.5300	79.0500	+0.139%	146	195	-99.937%
2025-10-15	79.0100	79.0100	78.9400	78.9400	-5.833%	2	185	-99.937%
2025-10-10	83.8200	83.8300	83.8200	83.8300	+13.899%	2	185	-99.940%
2025-09-30	73.4000	73.7000	73.4000	73.6000	+3.024%	7	185	-99.932%
2025-09-29	71.4200	71.4400	71.4200	71.4400	-6.979%	2	178	-99.930%
2025-09-24	76.8000	76.8000	76.8000	76.8000	+1.857%	1	178	-99.935%
2025-09-17	75.4000	75.6000	75.4000	75.4000	+1.961%	5	177	-99.934%
2025-09-10	73.9500	73.9500	73.9500	73.9500	-4.433%	1	182	-99.932%
2025-09-08	77.3800	77.3800	77.3800	77.3800	-13.056%	1	182	-99.935%
2025-09-02	89.0000	89.0000	89.0000	89.0000	+9.202%	11	182	-99.944%
2025-08-29	81.5000	81.5000	81.5000	81.5000	+3.034%	2	155	-99.939%
2025-08-25	79.1000	79.1000	79.1000	79.1000	-10.923%	1	155	-99.937%
2025-08-21	88.8800	88.8800	88.8000	88.8000	+3.981%	21	155	-99.944%
2025-08-14	85.4000	85.4000	85.4000	85.4000	-3.065%	20	134	-99.941%
2025-08-11	88.1000	88.1000	88.1000	88.1000	-9.269%	1	114	-99.943%
2025-08-05	97.1000	97.1000	97.1000	97.1000	+1.846%	1	96	-99.949%
2025-08-04	95.3400	95.3400	95.3400	95.3400	+10.143%	2	95	-99.948%
2025-07-31	86.5600	86.5600	86.5600	86.5600	-3.404%	21	95	-99.942%
2025-07-30	89.6000	89.6100	89.6000	89.6100	-1.441%	96	74	-99.944%
2025-07-29	90.9000	90.9200	90.9000	90.9200	-1.131%	2	27	-99.945%
2025-07-24	91.9600	91.9600	91.9600	91.9600	-54.066%	25	26	-99.946%
2025-05-09	200.2000	200.2000	200.2000	200.2000	0.000%	2	1	-99.975%

.dark-mode .qMmr87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMmr87{ 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