Dark

SPX20260918P4925
SPX Sep 18 2026 4925.00 Put (SPX260918P04925000)
option OPRA

EOD

Jul 8, 2026

5.20+2.161%(+0.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.1000	5.2000	5.1000	5.2000	+2.161%	7	571	0.000%
2026-07-07	5.0900	5.0900	5.0900	5.0900	+3.878%	10	568	+2.161%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-44.695%	6	573	+6.122%
2026-06-25	8.9300	9.0800	8.8500	8.8600	-13.981%	4	579	-41.309%
2026-06-24	10.3000	10.3000	10.3000	10.3000	+35.526%	1	578	-49.515%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-6.173%	2	577	-31.579%
2026-06-18	8.9100	8.9100	8.1000	8.1000	+1.124%	96	487	-35.802%
2026-06-16	7.9600	8.0100	7.9600	8.0100	-1.111%	2	487	-35.081%
2026-06-15	8.5000	8.6500	8.1000	8.1000	-26.364%	191	460	-35.802%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-29.487%	17	460	-52.727%
2026-06-10	15.6000	15.6000	15.6000	15.6000	+20.930%	1	460	-66.667%
2026-06-09	11.7300	14.2900	11.7300	12.9000	+16.216%	160	459	-59.690%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-25.000%	1	342	-53.153%
2026-06-05	12.2000	14.8000	12.2000	14.8000	+39.623%	21	343	-64.865%
2026-06-02	10.6000	10.6000	10.6000	10.6000	0.000%	20	322	-50.943%
2026-06-01	10.6000	10.6000	10.6000	10.6000	-11.667%	21	342	-50.943%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-3.226%	20	322	-56.667%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-32.240%	20	322	-58.065%
2026-05-12	18.3000	18.3000	18.3000	18.3000	+0.274%	2	302	-71.585%
2026-05-07	18.2500	18.2700	18.2300	18.2500	-10.099%	14	300	-71.507%
2026-05-01	20.3000	20.3000	20.3000	20.3000	-13.617%	1	300	-74.384%
2026-04-29	22.8000	23.6000	22.8000	23.5000	-1.550%	7	300	-77.872%
2026-04-27	24.7000	24.7000	23.8700	23.8700	-3.204%	20	301	-78.215%
2026-04-24	26.2000	26.3400	24.6600	24.6600	-7.293%	61	301	-78.913%
2026-04-23	26.1400	26.6700	25.9600	26.6000	-0.375%	24	315	-80.451%
2026-04-22	26.7000	26.7000	26.7000	26.7000	+4.706%	8	326	-80.524%
2026-04-17	25.5000	25.5000	25.5000	25.5000	-7.273%	2	334	-79.608%
2026-04-16	27.5000	27.5000	27.5000	27.5000	-2.861%	3	336	-81.091%
2026-04-15	28.3500	28.3500	28.3100	28.3100	-1.187%	2	333	-81.632%
2026-04-14	28.6500	28.6500	28.6500	28.6500	-11.300%	2	333	-81.850%
2026-04-13	35.4000	35.4000	32.3000	32.3000	-7.397%	32	315	-83.901%
2026-04-10	33.9000	35.0000	33.8400	34.8800	+0.259%	25	310	-85.092%
2026-04-09	35.0000	35.0000	34.5900	34.7900	-55.144%	54	275	-85.053%
2026-03-30	77.4600	77.5600	77.4600	77.5600	-4.495%	14	264	-93.296%
2026-03-27	81.3000	81.3000	81.2100	81.2100	+27.288%	2	264	-93.597%
2026-03-26	63.0300	63.8000	63.0300	63.8000	+9.247%	3	265	-91.850%
2026-03-25	58.7000	58.7000	58.4000	58.4000	-12.180%	80	265	-91.096%
2026-03-19	66.7900	66.7900	66.3000	66.5000	+5.556%	11	223	-92.180%
2026-03-18	62.2000	63.0000	62.1000	63.0000	-3.670%	4	221	-91.746%
2026-03-13	65.4000	65.4000	65.4000	65.4000	+8.458%	3	218	-92.049%
2026-03-12	60.3000	60.3000	60.3000	60.3000	+2.030%	3	215	-91.376%
2026-03-11	59.1000	59.1000	59.1000	59.1000	+0.853%	5	215	-91.201%
2026-03-10	57.0000	58.6000	57.0000	58.6000	+4.270%	2	210	-91.126%
2026-03-05	49.2000	56.7000	48.7000	56.2000	+18.816%	14	208	-90.747%
2026-03-02	47.0000	47.3000	47.0000	47.3000	-1.253%	2	198	-89.006%
2026-02-27	47.7000	49.4000	47.4000	47.9000	+2.132%	13	197	-89.144%
2026-02-26	46.3000	46.9000	45.5000	46.9000	+5.869%	6	191	-88.913%
2026-02-25	44.2000	44.3000	44.2000	44.3000	-12.623%	2	186	-88.262%
2026-02-23	49.2000	51.3000	49.2000	50.7000	+3.259%	14	186	-89.744%
2026-02-19	48.9000	49.7000	48.9000	49.1000	+1.446%	4	180	-89.409%
2026-02-18	47.0000	48.4000	47.0000	48.4000	-8.731%	5	177	-89.256%
2026-02-17	53.2000	53.2000	53.0300	53.0300	+21.908%	2	174	-90.194%
2026-02-11	43.5000	43.5000	43.5000	43.5000	-14.269%	3	173	-88.046%
2026-02-05	50.8100	50.8100	50.7400	50.7400	+0.277%	4	170	-89.752%
2026-02-03	48.4000	50.6000	48.4000	50.6000	+17.674%	78	168	-89.723%
2026-02-02	43.0000	43.0000	43.0000	43.0000	-8.080%	2	107	-87.907%
2026-01-29	46.7300	46.7800	46.7300	46.7800	+5.503%	4	105	-88.884%
2026-01-27	44.3900	44.3900	44.3400	44.3400	+1.651%	2	105	-88.272%
2026-01-26	43.6200	43.6200	43.6200	43.6200	-1.978%	2	105	-88.079%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+0.451%	1	105	-88.315%
2026-01-22	44.2900	44.3000	44.2900	44.3000	-1.248%	2	105	-88.262%
2026-01-15	44.8600	44.8600	44.8600	44.8600	-11.309%	1	104	-88.408%
2026-01-14	50.4300	50.5800	50.4300	50.5800	+9.980%	2	104	-89.719%
2026-01-06	45.9900	45.9900	45.9900	45.9900	-6.448%	2	104	-88.693%
2025-12-29	49.2100	49.2100	49.1600	49.1600	+1.382%	2	105	-89.422%
2025-12-23	48.2400	48.4900	48.2400	48.4900	-20.987%	4	106	-89.276%
2025-12-16	61.1800	61.3700	61.1800	61.3700	+0.442%	2	107	-91.527%
2025-12-09	61.1000	61.1000	61.1000	61.1000	-27.262%	12	107	-91.489%
2025-11-18	93.5000	93.5000	84.0000	84.0000	+21.405%	24	107	-93.810%
2025-11-11	69.1900	69.1900	69.1900	69.1900	-10.952%	1	90	-92.484%
2025-11-06	77.7000	77.7000	77.7000	77.7000	+12.985%	9	89	-93.308%
2025-10-31	68.7600	68.7700	68.7600	68.7700	+4.530%	2	80	-92.439%
2025-10-27	65.4600	65.7900	65.3600	65.7900	-12.687%	26	84	-92.096%
2025-10-23	75.3400	75.3500	75.3400	75.3500	-23.735%	4	84	-93.099%
2025-10-16	84.9800	98.8000	83.8300	98.8000	+18.323%	31	64	-94.737%
2025-10-13	83.5000	83.5000	83.5000	83.5000	+6.234%	12	68	-93.772%
2025-09-30	78.4000	78.7000	78.4000	78.6000	-4.727%	7	56	-93.384%
2025-09-25	82.6000	82.6000	82.5000	82.5000	+0.610%	5	49	-93.697%
2025-09-24	81.9000	82.0000	81.9000	82.0000	-7.658%	12	44	-93.659%
2025-09-03	88.8000	88.8000	88.8000	88.8000	-4.382%	1	33	-94.144%
2025-09-02	92.8700	92.8700	92.8700	92.8700	+3.534%	10	32	-94.401%
2025-08-18	89.7000	89.7000	89.7000	89.7000	-0.884%	1	22	-94.203%
2025-08-15	90.2000	90.6000	90.1000	90.5000	-1.201%	8	21	-94.254%
2025-08-14	91.7000	91.7000	91.6000	91.6000	-5.858%	3	16	-94.323%
2025-08-11	97.3000	97.3000	97.3000	97.3000	-0.714%	1	13	-94.656%
2025-07-29	98.0000	98.0000	98.0000	98.0000	+3.376%	1	12	-94.694%
2025-07-28	94.8000	94.8000	94.8000	94.8000	-2.859%	1	11	-94.515%
2025-07-25	97.5100	97.6100	97.5100	97.5900	-10.419%	16	10	-94.672%
2025-07-18	108.9400	108.9400	108.9400	108.9400	-7.411%	1	2	-95.227%
2025-07-07	117.6000	117.6600	117.6000	117.6600	0.000%	2	1	-95.580%

.dark-mode .X6LYWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6LYWK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4925SPX Sep 18 2026 4925.00 Put (SPX260918P04925000)option OPRA

SPX20260918P4925
SPX Sep 18 2026 4925.00 Put (SPX260918P04925000)
option OPRA