Dark

SPX20260918P4900
SPX Sep 18 2026 4900.00 Put (SPX260918P04900000)
option OPRA

EOD

Sep 10, 2026

0.0500-66.667%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.0500	0.0500	-66.667%	11	4,308	0.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-25.000%	2	4,322	-66.667%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	46	4,370	-75.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,370	-75.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+66.667%	28	4,399	-80.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-50.000%	1	4,399	-66.667%
2026-08-25	0.4000	0.4000	0.3000	0.3000	-25.000%	5	4,400	-83.333%
2026-08-21	0.4500	0.4500	0.4000	0.4000	-38.462%	2	4,401	-87.500%
2026-08-20	0.6500	0.6500	0.6500	0.6500	+62.500%	1	4,519	-92.308%
2026-08-19	0.5000	0.5000	0.4000	0.4000	-28.571%	572	4,502	-87.500%
2026-08-17	0.5500	0.5600	0.5500	0.5600	-6.667%	1,026	3,998	-91.071%
2026-08-14	0.6000	0.6000	0.5700	0.6000	-14.286%	47	3,298	-91.667%
2026-08-13	0.6200	0.7000	0.5500	0.7000	-2.778%	72	3,298	-92.857%
2026-08-12	0.7300	0.7300	0.7200	0.7200	-20.000%	68	3,360	-93.056%
2026-08-11	0.9000	0.9000	0.9000	0.9000	-30.769%	15	3,360	-94.444%
2026-08-05	1.3000	1.3000	1.3000	1.3000	0.000%	20	3,375	-96.154%
2026-08-04	1.3000	1.3000	1.3000	1.3000	-18.750%	3	3,355	-96.154%
2026-08-03	1.8900	1.8900	1.6000	1.6000	-43.463%	23	3,358	-96.875%
2026-07-30	2.8300	2.8300	2.8300	2.8300	-12.923%	232	3,381	-98.233%
2026-07-29	3.6900	3.6900	3.2500	3.2500	-25.287%	16	3,374	-98.462%
2026-07-27	4.3400	4.3600	4.2800	4.3500	-1.136%	251	3,375	-98.851%
2026-07-24	4.0000	4.4000	4.0000	4.4000	-9.278%	10	3,124	-98.864%
2026-07-23	4.5000	4.8500	4.4900	4.8500	+31.081%	13	3,124	-98.969%
2026-07-22	3.7000	3.7000	3.6000	3.7000	+2.210%	417	3,124	-98.649%
2026-07-21	3.8000	3.8000	3.6100	3.6200	-30.385%	25	2,977	-98.619%
2026-07-17	4.9500	5.2000	4.9000	5.2000	+30.000%	156	2,938	-99.038%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-9.091%	1	2,933	-98.750%
2026-07-13	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,933	-98.864%
2026-07-09	4.8800	5.1300	4.4000	4.4000	-12.000%	55	2,878	-98.864%
2026-07-08	5.1000	5.3000	5.0000	5.0000	+2.041%	69	2,860	-99.000%
2026-07-07	4.5000	4.9000	4.4500	4.9000	-15.517%	47	2,889	-98.980%
2026-07-02	5.3600	5.8000	5.3600	5.8000	-33.333%	38	2,916	-99.138%
2026-06-26	9.6000	9.6000	8.7000	8.7000	+6.098%	22	2,916	-99.425%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-18.812%	1	2,911	-99.390%
2026-06-24	10.1000	10.1000	9.3000	10.1000	+27.204%	122	2,911	-99.505%
2026-06-22	7.9400	7.9400	7.9400	7.9400	-1.975%	1	2,846	-99.370%
2026-06-18	8.6500	8.6500	8.1000	8.1000	-2.410%	12	2,824	-99.383%
2026-06-17	8.3000	8.3000	8.3000	8.3000	+5.063%	6	2,824	-99.398%
2026-06-15	8.3200	8.4500	7.9000	7.9000	-30.027%	61	2,824	-99.367%
2026-06-12	11.2600	11.2900	11.2600	11.2900	-7.987%	20	2,824	-99.557%
2026-06-11	12.2700	12.2700	12.2700	12.2700	-19.276%	1	2,824	-99.593%
2026-06-10	13.3000	15.2000	13.3000	15.2000	+13.772%	3	2,825	-99.671%
2026-06-09	13.2000	13.3600	13.2000	13.3600	-7.222%	22	2,822	-99.626%
2026-06-05	10.9000	14.4000	10.9000	14.4000	+38.462%	21	2,802	-99.653%
2026-06-04	10.5000	10.5000	10.4000	10.4000	-5.369%	35	2,802	-99.519%
2026-06-03	10.8800	10.9900	10.8800	10.9900	+4.667%	2	2,816	-99.545%
2026-06-02	10.3000	10.5000	10.2000	10.5000	+1.942%	15	2,816	-99.524%
2026-06-01	10.2000	10.3000	10.2000	10.3000	-17.468%	3	2,819	-99.515%
2026-05-27	12.2600	12.4800	12.2200	12.4800	+1.463%	4	2,816	-99.599%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-20.951%	82	2,817	-99.593%
2026-05-20	16.4300	16.4800	15.5600	15.5600	-8.632%	22	2,784	-99.679%
2026-05-19	17.1800	17.1800	17.0300	17.0300	+0.354%	20	3,038	-99.706%
2026-05-18	17.1700	17.1700	16.9700	16.9700	-1.509%	247	3,038	-99.705%
2026-05-13	17.2000	17.3000	17.2000	17.2300	-3.743%	39	3,038	-99.710%
2026-05-12	17.8000	17.9000	17.8000	17.9000	+3.170%	24	3,038	-99.721%
2026-05-11	17.3500	17.3500	17.3500	17.3500	-5.346%	1,101	3,038	-99.712%
2026-05-06	18.4000	18.4000	18.3300	18.3300	-7.843%	6	3,415	-99.727%
2026-05-05	19.8600	19.8900	19.8600	19.8900	-7.703%	8	3,417	-99.749%
2026-05-04	21.5900	21.5900	21.5500	21.5500	+7.750%	2	3,417	-99.768%
2026-05-01	19.9000	20.4600	19.9000	20.0000	-13.420%	10	3,416	-99.750%
2026-04-29	21.9300	23.1000	21.9300	23.1000	+0.566%	18	3,416	-99.784%
2026-04-27	24.6300	24.6300	22.9600	22.9700	-5.473%	27	2,985	-99.782%
2026-04-24	24.4500	24.6200	24.2700	24.3000	-7.252%	120	3,011	-99.794%
2026-04-23	25.3600	27.0200	25.1600	26.2000	-5.176%	70	3,117	-99.809%
2026-04-21	27.6300	27.6300	27.6300	27.6300	+9.817%	4	3,172	-99.819%
2026-04-17	25.2400	25.2400	25.1600	25.1600	-7.159%	4	3,172	-99.801%
2026-04-16	27.1000	27.1000	27.1000	27.1000	-5.344%	2	3,172	-99.815%
2026-04-14	28.4900	28.7100	28.1500	28.6300	-8.237%	598	3,170	-99.825%
2026-04-13	35.2000	35.4000	31.2000	31.2000	-9.827%	50	2,867	-99.840%
2026-04-10	32.9500	34.7000	32.9500	34.6000	+0.611%	1,048	2,829	-99.855%
2026-04-09	34.3000	34.7900	34.1900	34.3900	-10.209%	71	3,463	-99.855%
2026-04-08	38.4300	38.9600	38.2100	38.3000	-25.990%	132	3,393	-99.869%
2026-04-07	51.7500	51.7500	51.7500	51.7500	+2.071%	2	3,493	-99.903%
2026-04-02	60.3500	60.3500	50.6000	50.7000	-1.092%	28	3,524	-99.901%
2026-04-01	54.2200	54.2200	51.2600	51.2600	-12.226%	36	3,524	-99.902%
2026-03-31	64.2700	64.4000	58.4000	58.4000	-26.881%	54	3,502	-99.914%
2026-03-30	74.6400	81.3200	74.6400	79.8700	+2.070%	1,314	3,482	-99.937%
2026-03-27	73.7000	78.2500	73.6400	78.2500	+15.926%	3	1,900	-99.936%
2026-03-26	62.1400	67.5000	62.0100	67.5000	+17.596%	14	1,902	-99.926%
2026-03-25	57.4000	57.4000	57.4000	57.4000	+1.252%	3	1,904	-99.913%
2026-03-23	56.6400	56.6900	56.6400	56.6900	-19.187%	2	1,907	-99.912%
2026-03-20	63.9000	70.1500	62.6000	70.1500	+8.089%	64	1,906	-99.929%
2026-03-19	64.8000	65.0000	64.8000	64.9000	+5.016%	10	1,956	-99.923%
2026-03-18	54.2400	61.8000	54.2400	61.8000	+21.010%	30	1,950	-99.919%
2026-03-17	50.9700	51.0700	50.9700	51.0700	-6.121%	2	1,929	-99.902%
2026-03-16	54.4000	55.2000	53.5100	54.4000	-15.528%	61	1,929	-99.908%
2026-03-13	63.7400	64.4000	62.2200	64.4000	+10.615%	855	1,930	-99.922%
2026-03-12	58.2200	58.2200	58.2200	58.2200	+4.337%	3	1,391	-99.914%
2026-03-10	55.8000	55.8000	55.8000	55.8000	-11.513%	1	1,391	-99.910%
2026-03-06	59.7000	64.3300	59.5700	63.0600	+14.239%	6	1,394	-99.921%
2026-03-05	48.1000	55.4000	47.7000	55.2000	-7.877%	15	1,394	-99.909%
2026-03-03	59.8900	59.9200	59.8900	59.9200	+27.761%	2	1,383	-99.917%
2026-03-02	46.0000	46.9000	46.0000	46.9000	0.000%	4	1,383	-99.893%
2026-02-27	46.7000	48.7000	46.2000	46.9000	+1.515%	14	1,383	-99.893%
2026-02-26	45.3000	46.2000	44.5000	46.2000	+6.870%	6	1,377	-99.892%
2026-02-25	43.1900	43.3000	43.1900	43.2300	-4.905%	7	1,375	-99.884%
2026-02-24	44.9100	45.4800	44.9100	45.4600	-8.898%	5	1,375	-99.890%
2026-02-23	48.2000	50.3000	48.2000	49.9000	+3.313%	22	1,375	-99.900%
2026-02-19	47.4000	48.6000	47.4000	48.3000	+1.899%	4	1,362	-99.896%
2026-02-18	44.3000	47.4000	44.3000	47.4000	+11.268%	9	1,359	-99.895%
2026-02-12	42.6000	42.6000	42.6000	42.6000	-0.930%	6	1,355	-99.883%
2026-02-10	42.4300	43.1800	42.3800	43.0000	+2.871%	108	1,351	-99.884%
2026-02-09	41.8000	41.8000	41.8000	41.8000	-7.481%	43	1,263	-99.880%
2026-02-06	45.2000	45.2000	45.1800	45.1800	-5.481%	2	1,269	-99.889%
2026-02-03	46.4000	49.5000	46.4000	47.8000	+13.539%	52	1,268	-99.895%
2026-02-02	42.5000	42.5000	41.5500	42.1000	-6.027%	4	1,264	-99.881%
2026-01-30	44.8000	44.8000	44.8000	44.8000	+1.357%	2	1,263	-99.888%
2026-01-29	45.4600	45.4900	44.2000	44.2000	+1.469%	10	1,261	-99.887%
2026-01-28	43.5600	43.5600	43.5600	43.5600	+1.586%	1	1,265	-99.885%
2026-01-27	42.4300	42.8800	42.2800	42.8800	-0.256%	120	1,264	-99.883%
2026-01-26	42.5900	42.9900	42.5600	42.9900	-0.693%	10	1,177	-99.884%
2026-01-23	43.2600	43.2900	43.2600	43.2900	-20.276%	4	1,176	-99.884%
2026-01-20	54.6000	54.6000	54.3000	54.3000	+12.890%	2	1,176	-99.908%
2026-01-14	48.1000	48.1000	48.1000	48.1000	+5.947%	260	1,163	-99.896%
2026-01-13	42.5000	45.4000	42.5000	45.4000	+7.227%	215	1,153	-99.890%
2026-01-12	43.1100	43.1100	42.2600	42.3400	+0.882%	107	969	-99.882%
2026-01-09	44.6100	44.6100	41.9700	41.9700	-6.733%	13	905	-99.881%
2026-01-07	45.0000	45.0000	45.0000	45.0000	-0.111%	7	905	-99.889%
2026-01-06	44.9500	45.4000	44.9500	45.0500	-2.278%	21	902	-99.889%
2026-01-05	46.1000	46.1000	46.1000	46.1000	-2.434%	11	909	-99.892%
2025-12-26	47.1100	47.2500	47.0700	47.2500	+1.048%	6	909	-99.894%
2025-12-24	47.8300	47.8300	46.7600	46.7600	-1.516%	12	900	-99.893%
2025-12-23	47.6200	48.2000	47.1100	47.4800	-1.289%	16	900	-99.895%
2025-12-22	48.3200	48.3200	48.1000	48.1000	-19.295%	3	901	-99.896%
2025-12-15	58.6000	59.6000	58.6000	59.6000	+8.265%	11	655	-99.916%
2025-12-12	54.7500	55.0500	54.7500	55.0500	-8.097%	2	650	-99.909%
2025-12-08	59.9000	59.9000	59.9000	59.9000	-0.498%	7	649	-99.917%
2025-12-04	60.1000	60.2000	60.1000	60.2000	-3.309%	5	642	-99.917%
2025-12-02	62.8000	62.8000	62.2600	62.2600	-21.980%	5	637	-99.920%
2025-11-19	79.8000	79.8000	79.8000	79.8000	-12.787%	7	542	-99.937%
2025-11-18	89.4000	91.5000	88.5000	91.5000	+32.801%	62	535	-99.945%
2025-11-11	69.0000	69.0000	68.9000	68.9000	-1.852%	4	501	-99.927%
2025-11-10	70.2000	70.2000	70.2000	70.2000	+1.007%	5	501	-99.929%
2025-10-31	69.6000	69.6000	69.4600	69.5000	+4.684%	4	502	-99.928%
2025-10-30	66.6100	66.8200	66.3400	66.3900	+2.549%	4	503	-99.925%
2025-10-29	64.6900	64.7400	64.6900	64.7400	-0.675%	2	502	-99.923%
2025-10-28	64.1300	65.2500	64.1300	65.1800	-3.864%	112	501	-99.923%
2025-10-24	67.8000	67.8000	67.8000	67.8000	-8.292%	2	481	-99.926%
2025-10-23	73.7500	75.3000	73.5100	73.9300	-0.135%	50	481	-99.932%
2025-10-21	74.0300	74.0300	74.0300	74.0300	-14.594%	2	480	-99.932%
2025-10-17	86.9000	86.9000	86.6800	86.6800	-3.881%	2	480	-99.942%
2025-10-16	83.1300	90.3500	83.1300	90.1800	+7.485%	107	480	-99.945%
2025-10-15	83.9000	83.9000	83.9000	83.9000	+9.673%	1	475	-99.940%
2025-09-30	76.7000	77.0000	76.5000	76.5000	+2.273%	11	294	-99.935%
2025-09-26	75.8100	75.9500	74.8000	74.8000	-6.148%	18	284	-99.933%
2025-09-24	79.7000	79.7000	79.7000	79.7000	+6.125%	50	278	-99.937%
2025-09-18	74.4300	75.1000	74.4300	75.1000	-5.937%	6	235	-99.933%
2025-09-17	79.8400	79.8400	79.8400	79.8400	+2.189%	4	235	-99.937%
2025-09-16	78.4300	78.4300	78.1300	78.1300	+0.618%	3	233	-99.936%
2025-09-10	77.6500	77.6500	77.6500	77.6500	-3.059%	1	235	-99.936%
2025-09-09	80.0900	80.2200	80.0900	80.1000	-1.294%	10	235	-99.938%
2025-09-08	81.1500	81.1500	81.1500	81.1500	-6.509%	1	229	-99.938%
2025-09-03	86.8000	86.8000	86.8000	86.8000	-7.136%	1	229	-99.942%
2025-09-02	93.4700	93.4700	93.4700	93.4700	+8.522%	2	229	-99.947%
2025-08-29	86.1300	86.1300	86.1300	86.1300	+4.148%	1	228	-99.942%
2025-08-25	82.7000	82.7000	82.7000	82.7000	-1.430%	2	228	-99.940%
2025-08-22	83.9000	83.9000	83.9000	83.9000	-10.497%	1	228	-99.940%
2025-08-20	96.2600	96.2600	93.7400	93.7400	+5.682%	4	223	-99.947%
2025-08-15	88.3000	88.8000	88.2000	88.7000	-0.783%	186	214	-99.944%
2025-08-13	89.4000	89.4000	89.4000	89.4000	+0.112%	1	32	-99.944%
2025-08-12	89.3000	89.3000	89.3000	89.3000	-3.040%	1	32	-99.944%
2025-08-11	92.1000	92.1000	92.1000	92.1000	-2.848%	1	31	-99.946%
2025-07-31	94.8000	94.8000	94.8000	94.8000	-1.455%	1	30	-99.947%
2025-07-30	96.2000	96.2000	96.2000	96.2000	+3.832%	1	30	-99.948%
2025-07-29	92.5500	92.6500	92.5500	92.6500	+1.124%	2	29	-99.946%
2025-07-28	91.6200	91.6200	91.6200	91.6200	-2.646%	16	28	-99.945%
2025-07-25	95.3100	95.4500	94.1100	94.1100	-1.455%	20	28	-99.947%
2025-07-24	95.5000	95.5000	95.5000	95.5000	-10.404%	1	10	-99.948%
2025-07-18	106.5900	106.5900	106.5900	106.5900	-0.736%	1	10	-99.953%
2025-07-17	107.3800	107.3800	107.3800	107.3800	-15.088%	2	10	-99.953%
2025-06-24	126.4900	126.4900	126.4600	126.4600	-8.720%	2	10	-99.960%
2025-06-23	138.9400	138.9900	138.4900	138.5400	-9.261%	15	9	-99.964%
2025-05-14	152.6800	152.6800	152.6800	152.6800	0.000%	2	2	-99.967%

.dark-mode .K4ZTWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4ZTWq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4900SPX Sep 18 2026 4900.00 Put (SPX260918P04900000)option OPRA

SPX20260918P4900
SPX Sep 18 2026 4900.00 Put (SPX260918P04900000)
option OPRA