Dark

SPX20260918P4875
SPX Sep 18 2026 4875.00 Put (SPX260918P04875000)
option OPRA

EOD

Jul 8, 2026

4.90+4.255%(+0.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.4000	5.4000	4.9000	4.9000	+4.255%	40	1,252	0.000%
2026-07-06	4.7000	4.7000	4.7000	4.7000	-17.544%	50	1,233	+4.255%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-41.837%	33	1,289	-14.035%
2026-06-24	9.8000	9.8000	9.8000	9.8000	+4.255%	1	1,266	-50.000%
2026-06-23	9.4000	9.4000	9.4000	9.4000	+13.253%	20	1,265	-47.872%
2026-06-18	8.3000	8.3000	8.3000	8.3000	+7.792%	1	1,029	-40.964%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-30.505%	1	1,029	-36.364%
2026-06-12	10.9700	11.0800	10.9700	11.0800	-24.110%	4	1,029	-55.776%
2026-06-10	14.9000	14.9000	14.6000	14.6000	+16.057%	10	1,029	-66.438%
2026-06-09	12.5800	12.5800	12.5800	12.5800	+8.448%	250	1,029	-61.049%
2026-06-08	11.5000	11.6000	11.5000	11.6000	-17.730%	109	1,199	-57.759%
2026-06-05	10.1100	14.1000	10.1100	14.1000	+29.358%	87	1,171	-65.248%
2026-06-03	10.9000	10.9000	10.9000	10.9000	+4.808%	14	1,174	-55.046%
2026-06-02	10.4000	10.4000	10.4000	10.4000	+2.970%	75	1,168	-52.885%
2026-06-01	10.1000	10.1000	10.1000	10.1000	-16.321%	1	1,122	-51.485%
2026-05-26	11.8000	12.0700	11.8000	12.0700	-11.250%	8	1,121	-59.403%
2026-05-22	13.5000	13.6000	13.5000	13.6000	-16.049%	83	1,121	-63.971%
2026-05-20	16.2000	16.2000	16.2000	16.2000	+0.496%	1	1,067	-69.753%
2026-05-19	16.0700	16.1200	16.0700	16.1200	-4.446%	2	1,313	-69.603%
2026-05-18	16.8500	16.8700	16.8500	16.8700	-0.118%	247	1,313	-70.954%
2026-05-13	16.8000	16.9400	16.8000	16.8900	-2.370%	43	1,313	-70.989%
2026-05-12	17.5000	17.5000	17.3000	17.3000	-0.518%	15	1,313	-71.676%
2026-05-11	16.8200	17.3900	16.8200	17.3900	+2.294%	4	1,313	-71.823%
2026-05-08	17.0000	17.0000	17.0000	17.0000	-6.593%	1	1,333	-71.176%
2026-05-06	18.2000	18.2000	18.2000	18.2000	-13.457%	13	1,333	-73.077%
2026-05-04	20.9700	21.0300	20.9700	21.0300	+5.414%	2	1,320	-76.700%
2026-05-01	19.5000	19.9900	19.5000	19.9500	-4.728%	4	1,321	-75.439%
2026-04-30	22.0500	22.0500	20.9400	20.9400	-7.345%	250	1,321	-76.600%
2026-04-29	21.8000	22.6000	21.8000	22.6000	+0.534%	7	1,173	-78.319%
2026-04-28	23.0100	23.2300	22.4800	22.4800	+0.447%	9	1,173	-78.203%
2026-04-27	22.9000	22.9000	22.3800	22.3800	-12.235%	3	1,177	-78.105%
2026-04-23	25.5000	25.5000	25.5000	25.5000	+4.167%	1	1,179	-80.784%
2026-04-17	24.4800	24.4800	24.4800	24.4800	-12.509%	1	1,179	-79.984%
2026-04-14	27.6800	27.9800	27.6800	27.9800	-19.133%	414	1,179	-82.487%
2026-04-13	34.6000	34.6000	34.6000	34.6000	+1.915%	11	754	-85.838%
2026-04-10	33.5500	33.9500	33.5500	33.9500	+0.742%	2	763	-85.567%
2026-04-09	35.9000	35.9000	33.7000	33.7000	-10.586%	5	761	-85.460%
2026-04-08	38.2500	38.2500	37.6900	37.6900	-34.315%	4	760	-86.999%
2026-03-31	64.6100	64.7700	57.3800	57.3800	-24.500%	10	760	-91.460%
2026-03-30	74.4600	76.0000	72.7000	76.0000	+16.386%	28	760	-93.553%
2026-03-26	65.3000	65.3000	65.3000	65.3000	+13.172%	5	753	-92.496%
2026-03-25	57.7000	57.7000	57.7000	57.7000	-4.942%	20	753	-91.508%
2026-03-24	60.7500	60.7500	60.7000	60.7000	-1.461%	2	733	-91.928%
2026-03-20	59.4000	61.6000	59.0000	61.6000	-2.839%	9	733	-92.045%
2026-03-19	63.0000	63.7000	63.0000	63.4000	+4.967%	18	732	-92.271%
2026-03-18	55.9900	60.4000	55.9900	60.4000	+26.017%	93	717	-91.887%
2026-03-17	47.9700	47.9700	47.9300	47.9300	-24.281%	4	712	-89.777%
2026-03-13	60.8800	63.3000	60.6700	63.3000	+11.444%	4	712	-92.259%
2026-03-12	56.8000	56.8000	56.8000	56.8000	+4.029%	5	709	-91.373%
2026-03-10	54.0300	54.6000	48.9000	54.6000	-5.291%	8	704	-91.026%
2026-03-06	57.7500	57.7500	57.6500	57.6500	+6.365%	2	700	-91.500%
2026-03-05	47.1000	54.3000	46.7000	54.2000	-6.985%	16	701	-90.959%
2026-03-03	57.8000	58.2800	57.7900	58.2700	+28.348%	6	714	-91.591%
2026-03-02	45.1000	45.4000	45.1000	45.4000	-1.732%	2	714	-89.207%
2026-02-27	45.7000	47.7000	45.7000	46.2000	+2.077%	14	716	-89.394%
2026-02-26	45.0400	45.4000	43.6000	45.2600	+7.762%	22	725	-89.174%
2026-02-25	42.4000	42.5000	41.7900	42.0000	-4.762%	35	731	-88.333%
2026-02-24	47.1800	47.1800	44.1000	44.1000	-9.072%	12	731	-88.889%
2026-02-23	47.0000	49.0000	46.7100	48.5000	+8.259%	104	731	-89.897%
2026-02-20	44.5400	44.8000	44.5400	44.8000	-4.883%	2	726	-89.063%
2026-02-19	46.9000	47.7000	46.9000	47.1000	+1.728%	5	725	-89.597%
2026-02-18	45.3000	46.3000	45.3000	46.3000	-4.319%	6	729	-89.417%
2026-02-17	48.4000	48.4000	48.3900	48.3900	+16.043%	2	735	-89.874%
2026-02-12	41.7000	41.7000	41.7000	41.7000	+3.065%	11	734	-88.249%
2026-02-10	40.4300	40.6000	40.4300	40.4600	-1.293%	22	709	-87.889%
2026-02-09	40.3900	41.0000	40.1000	40.9900	-15.485%	75	644	-88.046%
2026-02-03	46.3000	48.5000	46.3000	48.5000	+17.718%	4	707	-89.897%
2026-02-02	41.2000	41.2000	41.2000	41.2000	-7.207%	2	711	-88.107%
2026-01-28	44.4000	44.4000	44.4000	44.4000	+5.765%	10	716	-88.964%
2026-01-27	41.6200	41.9800	41.5000	41.9800	-0.403%	84	716	-88.328%
2026-01-22	42.1800	42.1800	42.1500	42.1500	-2.113%	4	645	-88.375%
2026-01-13	42.6600	43.0600	42.6500	43.0600	+4.515%	240	645	-88.621%
2026-01-12	41.4500	41.4500	41.2000	41.2000	-0.242%	188	453	-88.107%
2026-01-09	41.4000	41.4000	41.3000	41.3000	-6.136%	210	310	-88.136%
2026-01-07	44.0000	44.0000	44.0000	44.0000	-2.048%	5	105	-88.864%
2026-01-05	44.9200	44.9200	44.9200	44.9200	-3.522%	2	102	-89.092%
2025-12-24	46.9300	46.9300	46.5600	46.5600	-14.380%	12	102	-89.476%
2025-12-18	54.3800	54.3800	54.3800	54.3800	-7.043%	2	102	-90.989%
2025-12-09	58.5000	58.5000	58.5000	58.5000	-7.874%	16	101	-91.624%
2025-11-26	63.5000	63.5000	63.5000	63.5000	-7.703%	18	119	-92.283%
2025-11-25	68.5000	68.8000	68.5000	68.8000	-16.808%	2	119	-92.878%
2025-11-18	82.7000	82.7000	82.7000	82.7000	+4.644%	6	118	-94.075%
2025-11-14	78.8700	79.0300	78.8700	79.0300	+1.777%	2	112	-93.800%
2025-11-07	77.7700	77.7700	77.6500	77.6500	+2.184%	32	113	-93.690%
2025-11-06	76.1200	76.1200	75.9200	75.9900	+10.773%	138	129	-93.552%
2025-11-05	68.6000	68.6000	68.6000	68.6000	+1.240%	15	153	-92.857%
2025-10-30	65.9800	68.0100	65.9100	67.7600	+7.368%	4	153	-92.769%
2025-10-27	62.9600	63.1100	62.9600	63.1100	-12.469%	2	153	-92.236%
2025-10-23	72.2700	72.3000	72.1000	72.1000	-0.387%	4	153	-93.204%
2025-10-21	71.9900	72.3800	71.9900	72.3800	-22.314%	64	151	-93.230%
2025-10-16	93.5700	93.5700	93.1700	93.1700	+10.365%	2	119	-94.741%
2025-10-10	84.9100	84.9400	84.3900	84.4200	+12.560%	4	120	-94.196%
2025-09-30	75.0000	75.0000	75.0000	75.0000	+2.459%	4	122	-93.467%
2025-09-26	73.3000	73.3000	73.2000	73.2000	-6.752%	14	118	-93.306%
2025-09-24	78.5000	78.5000	78.5000	78.5000	-3.062%	1	104	-93.758%
2025-09-04	81.8200	81.8200	80.9200	80.9800	-4.617%	4	103	-93.949%
2025-09-03	84.6100	84.9000	84.6100	84.9000	+4.944%	5	101	-94.229%
2025-08-25	81.7000	81.7000	80.9000	80.9000	-6.257%	3	98	-93.943%
2025-08-15	86.5000	86.5000	86.3000	86.3000	-1.371%	5	95	-94.322%
2025-08-13	87.5000	87.5000	87.5000	87.5000	-5.405%	1	90	-94.400%
2025-08-08	92.5000	92.5000	92.5000	92.5000	-5.708%	1	90	-94.703%
2025-08-07	98.1000	98.1000	98.1000	98.1000	-11.382%	1	90	-95.005%
2025-08-01	110.7000	110.7000	110.7000	110.7000	+22.024%	1	90	-95.574%
2025-07-29	90.5200	90.7200	90.5200	90.7200	-17.385%	144	89	-94.599%
2025-07-07	109.8800	109.8800	109.8100	109.8100	0.000%	2	18	-95.538%

.dark-mode .xLRCb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xLRCb3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4875SPX Sep 18 2026 4875.00 Put (SPX260918P04875000)option OPRA

SPX20260918P4875
SPX Sep 18 2026 4875.00 Put (SPX260918P04875000)
option OPRA