Dark

SPX20260918P4950
SPX Sep 18 2026 4950.00 Put (SPX260918P04950000)
option OPRA

EOD

Jul 8, 2026

5.30+6.000%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.3000	5.3000	5.3000	5.3000	+6.000%	3	1,736	0.000%
2026-07-07	5.0000	5.2000	4.7000	5.0000	-23.313%	49	1,736	+6.000%
2026-07-02	5.5800	6.5200	5.5800	6.5200	-8.169%	22	1,759	-18.712%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-29.633%	140	1,800	-25.352%
2026-06-26	10.0900	10.0900	10.0900	10.0900	-3.905%	20	1,754	-47.473%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+8.583%	1	1,734	-49.524%
2026-06-23	9.6700	9.6700	9.6700	9.6700	+16.506%	2	1,733	-45.191%
2026-06-22	8.3000	8.3000	8.3000	8.3000	-1.190%	1	1,733	-36.145%
2026-06-18	9.1000	9.1000	8.4000	8.4000	0.000%	572	1,766	-36.905%
2026-06-16	8.4000	8.4000	8.4000	8.4000	-3.002%	1	1,766	-36.905%
2026-06-15	8.7900	8.8400	8.6400	8.6600	-25.345%	12	1,689	-38.799%
2026-06-12	11.4000	11.7000	11.4000	11.6000	-27.409%	102	1,689	-54.310%
2026-06-11	14.6100	16.0000	14.5600	15.9800	+1.783%	29	1,689	-66.834%
2026-06-10	15.7300	15.9000	15.7000	15.7000	+19.210%	19	1,628	-66.242%
2026-06-09	11.2500	15.5000	11.2500	13.1700	-12.781%	91	1,619	-59.757%
2026-06-05	15.1000	15.1000	15.1000	15.1000	+39.815%	1	1,533	-64.901%
2026-06-04	10.8000	10.8000	10.8000	10.8000	-5.263%	600	1,533	-50.926%
2026-06-03	11.4000	11.4000	11.4000	11.4000	+4.587%	20	1,235	-53.509%
2026-06-02	10.8000	10.9000	10.8000	10.9000	+0.926%	18	1,235	-51.376%
2026-06-01	10.5000	10.8000	10.5000	10.8000	-5.097%	28	1,252	-50.926%
2026-05-28	11.5700	11.5900	11.3700	11.3800	-8.226%	24	1,247	-53.427%
2026-05-27	12.8000	12.8000	12.4000	12.4000	-13.889%	136	1,284	-57.258%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-16.084%	3	1,277	-63.194%
2026-05-20	17.0600	17.1600	17.0600	17.1600	+0.410%	20	1,280	-69.114%
2026-05-19	17.8800	17.8800	17.0700	17.0900	+1.124%	12	1,251	-68.988%
2026-05-14	17.1700	17.2100	16.9000	16.9000	-5.056%	21	1,251	-68.639%
2026-05-13	17.8000	17.8000	17.8000	17.8000	-2.732%	1	1,267	-70.225%
2026-05-12	18.8000	18.8000	18.3000	18.3000	+2.867%	12	1,267	-71.038%
2026-05-11	18.1300	18.1400	17.7900	17.7900	-16.282%	10	1,267	-70.208%
2026-05-01	20.7000	21.2500	20.7000	21.2500	-1.620%	4	1,259	-75.059%
2026-04-30	23.4100	23.4200	21.6000	21.6000	-10.373%	12	1,259	-75.463%
2026-04-29	24.1000	24.1000	24.1000	24.1000	-1.108%	8	1,259	-78.008%
2026-04-27	24.3600	24.4000	24.3100	24.3700	-7.934%	32	1,259	-78.252%
2026-04-24	26.3100	26.4700	26.3100	26.4700	-3.040%	24	1,266	-79.977%
2026-04-23	27.3000	27.3000	27.3000	27.3000	0.000%	1	1,276	-80.586%
2026-04-22	27.2000	27.3000	27.2000	27.3000	+2.980%	5	1,276	-80.586%
2026-04-17	26.7000	26.8000	26.1000	26.5100	-8.302%	213	1,281	-80.008%
2026-04-16	28.9400	28.9400	28.9100	28.9100	-4.335%	2	1,103	-81.667%
2026-04-14	30.0000	30.2500	30.0000	30.2200	-9.710%	7	1,103	-82.462%
2026-04-13	36.9000	36.9000	33.4700	33.4700	-1.675%	36	1,097	-84.165%
2026-04-10	34.6900	34.7000	34.0400	34.0400	-3.733%	36	1,052	-84.430%
2026-04-09	36.9000	36.9000	35.3600	35.3600	-11.578%	8	1,055	-85.011%
2026-04-08	39.9600	40.4000	39.9600	39.9900	-32.586%	214	1,053	-86.747%
2026-04-02	58.9500	59.3200	58.9500	59.3200	+9.649%	2	997	-91.065%
2026-04-01	53.5600	54.1000	53.5600	54.1000	-18.891%	5	997	-90.203%
2026-03-31	66.7000	66.7000	66.7000	66.7000	-15.995%	3	997	-92.054%
2026-03-30	79.4000	79.4000	79.4000	79.4000	+2.122%	8	997	-93.325%
2026-03-27	77.2500	77.7500	77.2500	77.7500	+20.300%	4	1,005	-93.183%
2026-03-26	64.3900	64.6300	64.3900	64.6300	+7.359%	2	1,003	-91.799%
2026-03-25	61.2000	61.2000	60.2000	60.2000	-8.691%	32	1,003	-91.196%
2026-03-24	64.3300	65.9300	64.2900	65.9300	+10.140%	20	997	-91.961%
2026-03-23	59.0000	63.3300	59.0000	59.8600	-5.225%	9	987	-91.146%
2026-03-20	63.4400	63.4400	63.1600	63.1600	+2.699%	2	983	-91.609%
2026-03-19	67.9600	68.4200	61.5000	61.5000	-5.239%	18	984	-91.382%
2026-03-18	63.7000	64.9000	63.6000	64.9000	+10.997%	5	969	-91.834%
2026-03-11	58.4800	58.4800	58.4700	58.4700	-2.874%	4	969	-90.936%
2026-03-10	58.2000	60.2000	58.2000	60.2000	+4.152%	2	969	-91.196%
2026-03-05	50.2000	57.9000	49.8000	57.8000	+9.615%	18	968	-90.830%
2026-03-03	61.5100	64.2700	52.7300	52.7300	+5.671%	15	953	-89.949%
2026-03-02	50.6800	50.7100	47.9000	49.9000	+2.045%	98	948	-89.379%
2026-02-27	48.9000	50.4000	48.5000	48.9000	+2.947%	10	979	-89.162%
2026-02-26	47.4000	47.5000	46.4000	47.5000	+5.088%	6	973	-88.842%
2026-02-25	45.1000	45.2000	45.1000	45.2000	-4.922%	2	970	-88.274%
2026-02-24	47.5400	47.5400	47.5400	47.5400	-8.577%	2	970	-88.851%
2026-02-23	49.6300	52.4000	49.6300	52.0000	+0.580%	15	969	-89.808%
2026-02-20	51.7000	51.7000	51.7000	51.7000	+2.988%	2	959	-89.749%
2026-02-19	50.0000	50.6000	49.5000	50.2000	+1.619%	6	959	-89.442%
2026-02-18	48.0000	49.4000	48.0000	49.4000	+3.024%	5	955	-89.271%
2026-02-17	47.9600	47.9600	47.9500	47.9500	+9.600%	2	956	-88.947%
2026-02-09	43.8000	43.8000	43.7500	43.7500	-22.840%	4	957	-87.886%
2026-02-05	56.2000	56.7000	56.2000	56.7000	+9.459%	7	957	-90.653%
2026-02-03	45.4700	51.8000	45.3100	51.8000	+10.613%	11	957	-89.768%
2026-01-30	46.7700	46.8300	46.7700	46.8300	-0.679%	4	954	-88.682%
2026-01-28	47.2300	47.2300	47.1500	47.1500	+6.481%	4	952	-88.759%
2026-01-26	44.6200	44.7100	44.2800	44.2800	-7.170%	8	952	-88.031%
2026-01-16	46.6800	47.7000	46.6300	47.7000	+4.103%	9	953	-88.889%
2026-01-13	44.7000	45.8200	44.7000	45.8200	+2.140%	15	953	-88.433%
2026-01-12	44.9100	44.9100	44.8600	44.8600	-4.533%	2	954	-88.185%
2026-01-06	46.9900	46.9900	46.9900	46.9900	-5.338%	2	954	-88.721%
2025-12-24	49.9300	49.9300	49.6400	49.6400	+0.956%	20	949	-89.323%
2025-12-23	50.0800	50.0800	49.1700	49.1700	-2.052%	8	949	-89.221%
2025-12-22	50.2000	50.2000	50.2000	50.2000	-16.997%	3	949	-89.442%
2025-12-18	60.0200	60.4800	60.0200	60.4800	-1.850%	2	946	-91.237%
2025-12-11	61.1700	61.6200	61.1700	61.6200	-1.565%	2	946	-91.399%
2025-12-09	62.3000	62.6000	62.2000	62.6000	+1.131%	48	946	-91.534%
2025-12-08	61.3700	61.9000	61.3700	61.9000	+2.483%	32	933	-91.438%
2025-12-05	61.0000	61.0000	60.3000	60.4000	-10.386%	169	909	-91.225%
2025-11-26	67.4000	67.4000	67.4000	67.4000	-20.237%	50	1,066	-92.136%
2025-11-24	84.5000	84.5000	84.5000	84.5000	-1.515%	3	1,066	-93.728%
2025-11-18	85.8000	85.8000	85.8000	85.8000	+6.796%	5	1,066	-93.823%
2025-11-17	80.2000	80.3400	80.2000	80.3400	+10.463%	2	1,066	-93.403%
2025-11-05	73.5000	73.5000	72.7300	72.7300	-8.053%	3	1,102	-92.713%
2025-11-04	76.2900	79.1000	76.0100	79.1000	+10.167%	81	1,100	-93.300%
2025-11-03	71.8000	71.8000	71.8000	71.8000	+2.105%	1	1,077	-92.618%
2025-10-31	70.2200	70.3200	70.2200	70.3200	+3.488%	2	1,077	-92.463%
2025-10-29	68.0800	68.1000	67.9200	67.9500	+1.570%	300	1,077	-92.200%
2025-10-27	66.4300	66.9000	66.3900	66.9000	-9.692%	62	1,205	-92.078%
2025-10-23	75.2300	75.2500	74.0800	74.0800	-23.066%	4	1,205	-92.846%
2025-10-17	97.4000	97.4000	94.3200	96.2900	-2.708%	44	1,204	-94.496%
2025-10-16	86.3800	101.1000	86.1400	98.9700	+16.285%	50	1,203	-94.645%
2025-10-15	84.8700	85.1100	84.8700	85.1100	-10.060%	2	1,185	-93.773%
2025-10-14	94.6300	94.6300	94.6300	94.6300	+21.883%	15	1,185	-94.399%
2025-10-06	77.6400	77.6400	77.6400	77.6400	-3.071%	104	1,170	-93.174%
2025-09-30	80.1000	80.1000	80.1000	80.1000	+3.676%	5	1,085	-93.383%
2025-09-29	77.2600	77.2600	77.2600	77.2600	-6.465%	3	1,080	-93.140%
2025-09-26	82.5000	82.6000	82.5000	82.6000	-1.432%	17	1,083	-93.584%
2025-09-24	83.8000	83.8000	83.8000	83.8000	+3.867%	1	1,083	-93.675%
2025-09-12	80.6800	80.6800	80.6800	80.6800	+0.837%	3	1,085	-93.431%
2025-09-11	80.0000	80.0100	79.9800	80.0100	-1.949%	84	1,085	-93.376%
2025-09-10	81.7000	81.7000	81.6000	81.6000	-8.520%	95	1,043	-93.505%
2025-09-03	90.8000	90.9000	89.2000	89.2000	-6.145%	3	948	-94.058%
2025-09-02	95.0400	95.0400	95.0400	95.0400	+9.873%	10	945	-94.423%
2025-08-25	86.5000	86.5000	86.5000	86.5000	-12.361%	3	935	-93.873%
2025-08-21	98.7000	98.7000	98.7000	98.7000	+3.351%	1	932	-94.630%
2025-08-20	95.5000	95.5000	95.5000	95.5000	+3.020%	1	932	-94.450%
2025-08-15	92.7000	92.7000	92.7000	92.7000	+0.651%	1	932	-94.283%
2025-08-14	92.2000	92.2000	92.1000	92.1000	-0.098%	12	931	-94.245%
2025-08-13	92.6400	92.6400	92.1900	92.1900	-7.718%	300	919	-94.251%
2025-07-25	99.7900	99.9000	99.7900	99.9000	-9.437%	4	787	-94.695%
2025-07-22	111.2700	111.3200	110.2200	110.3100	-1.781%	8	785	-95.195%
2025-07-17	112.3100	112.3100	112.3100	112.3100	-11.427%	3	781	-95.281%
2025-06-26	127.3000	127.3000	126.8000	126.8000	-20.740%	4	782	-95.820%
2025-05-14	159.9800	159.9800	159.9800	159.9800	0.000%	3	781	-96.687%

.dark-mode .h3vt9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3vt9X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4950SPX Sep 18 2026 4950.00 Put (SPX260918P04950000)option OPRA

SPX20260918P4950
SPX Sep 18 2026 4950.00 Put (SPX260918P04950000)
option OPRA