Dark

SPX20260918P4975
SPX Sep 18 2026 4975.00 Put (SPX260918P04975000)
option OPRA

EOD

Sep 10, 2026

0.1000+100.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	+100.000%	5	1,520	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,519	+100.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-40.000%	2	1,617	-33.333%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,619	-60.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-57.143%	1	1,619	-33.333%
2026-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,620	-71.429%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-30.000%	2	1,618	-71.429%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,618	-80.000%
2026-08-20	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,619	-84.615%
2026-08-19	0.5500	0.5500	0.5500	0.5500	-8.333%	539	1,620	-81.818%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-42.857%	1	1,146	-83.333%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-18.605%	10	1,146	-90.476%
2026-08-05	1.2900	1.2900	1.2900	1.2900	-28.333%	85	1,136	-92.248%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-61.702%	10	1,155	-94.444%
2026-07-29	4.7000	4.7000	4.7000	4.7000	-2.083%	32	1,147	-97.872%
2026-07-24	4.8000	4.8000	4.8000	4.8000	-9.434%	10	1,130	-97.917%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+7.505%	192	1,140	-98.113%
2026-07-20	4.9300	4.9300	4.8800	4.9300	-11.964%	13	1,127	-97.972%
2026-07-17	5.0200	5.6000	5.0200	5.6000	+30.233%	14	1,133	-98.214%
2026-07-10	4.3000	4.3000	4.3000	4.3000	-21.818%	1	1,141	-97.674%
2026-07-08	5.4000	5.6000	5.4000	5.5000	+8.055%	20	1,142	-98.182%
2026-07-07	5.0000	5.0900	4.8000	5.0900	-44.372%	31	1,154	-98.035%
2026-06-25	9.2000	9.2100	9.1500	9.1500	-9.406%	3	1,176	-98.907%
2026-06-24	10.1000	10.1000	10.1000	10.1000	0.000%	2	1,175	-99.010%
2026-06-23	10.1000	10.1000	10.1000	10.1000	+17.442%	1	1,175	-99.010%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,175	-98.837%
2026-06-18	9.1000	9.1000	9.1000	9.1000	+5.814%	1	1,173	-98.901%
2026-06-17	8.6000	8.6000	8.6000	8.6000	0.000%	20	1,173	-98.837%
2026-06-16	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,173	-98.837%
2026-06-15	9.0400	9.0700	8.4000	8.4000	-28.511%	92	1,182	-98.810%
2026-06-12	11.7100	11.7500	11.7100	11.7500	-25.539%	2	1,182	-99.149%
2026-06-11	15.7800	15.7800	15.7800	15.7800	-0.942%	9	1,182	-99.366%
2026-06-10	15.4800	16.2000	15.4800	15.9300	+15.351%	28	1,182	-99.372%
2026-06-09	13.8100	13.8100	13.8100	13.8100	-7.003%	50	1,163	-99.276%
2026-06-05	15.3000	15.6000	14.8500	14.8500	+35.000%	209	1,190	-99.327%
2026-06-01	11.0800	11.0900	11.0000	11.0000	-3.846%	3	1,398	-99.091%
2026-05-28	11.4400	11.4400	11.4400	11.4400	-39.789%	105	1,397	-99.126%
2026-05-12	18.9000	19.0000	18.9000	19.0000	+4.453%	20	1,292	-99.474%
2026-05-11	18.1500	18.1900	18.1500	18.1900	-8.131%	12	1,292	-99.450%
2026-05-06	19.8000	19.8000	19.8000	19.8000	-6.999%	13	1,266	-99.495%
2026-05-01	21.1000	21.3200	21.1000	21.2900	-3.926%	3	1,253	-99.530%
2026-04-30	23.5500	23.5900	22.1600	22.1600	-9.919%	605	1,253	-99.549%
2026-04-29	23.8000	24.6000	23.8000	24.6000	-2.844%	11	658	-99.593%
2026-04-28	25.1100	25.3200	25.1100	25.3200	+3.728%	15	658	-99.605%
2026-04-27	25.6500	25.7500	24.4100	24.4100	-12.509%	529	673	-99.590%
2026-04-23	27.9000	27.9000	27.9000	27.9000	-1.204%	1	312	-99.642%
2026-04-20	28.2400	28.2400	28.2400	28.2400	+4.477%	22	311	-99.646%
2026-04-17	26.6000	27.0300	26.6000	27.0300	-10.467%	5	300	-99.630%
2026-04-16	30.2200	30.2200	30.1900	30.1900	-9.339%	2	301	-99.669%
2026-04-13	34.2000	34.3000	33.3000	33.3000	-5.879%	88	301	-99.700%
2026-04-10	35.4200	35.4200	35.3800	35.3800	-2.749%	4	242	-99.717%
2026-04-09	36.3800	36.3900	36.3800	36.3800	-29.564%	8	242	-99.725%
2026-04-06	51.7900	51.7900	51.6500	51.6500	-8.047%	2	240	-99.806%
2026-04-02	56.0700	56.1700	56.0700	56.1700	+0.125%	50	253	-99.822%
2026-04-01	55.9900	56.1300	55.9900	56.1000	-13.957%	4	253	-99.822%
2026-03-31	65.2000	65.2000	65.2000	65.2000	-19.645%	3	250	-99.847%
2026-03-30	81.1300	81.1400	81.1300	81.1400	+2.462%	2	250	-99.877%
2026-03-27	80.2500	80.2800	78.7000	79.1900	+18.726%	52	250	-99.874%
2026-03-26	66.7000	66.7000	66.7000	66.7000	+13.803%	1	205	-99.850%
2026-03-23	58.8100	59.0300	58.5300	58.6100	-15.911%	38	205	-99.829%
2026-03-19	69.5000	69.7000	69.5000	69.7000	+5.287%	5	215	-99.857%
2026-03-18	65.0000	66.2000	65.0000	66.2000	+21.245%	6	215	-99.849%
2026-03-17	53.4800	55.7000	53.4700	54.6000	-20.755%	24	215	-99.817%
2026-03-13	66.0000	68.9000	66.0000	68.9000	+16.385%	14	194	-99.855%
2026-03-10	59.2000	59.2000	59.2000	59.2000	+0.169%	1	187	-99.831%
2026-03-05	51.3000	59.2000	50.9000	59.1000	+19.636%	18	187	-99.831%
2026-03-02	51.5700	51.6800	49.1000	49.4000	-1.594%	6	181	-99.798%
2026-02-27	49.8000	51.6000	49.8000	50.2000	+3.505%	11	179	-99.801%
2026-02-26	48.3000	48.5000	47.4000	48.5000	+4.978%	6	174	-99.794%
2026-02-25	46.1000	46.2000	46.1000	46.2000	-3.950%	2	173	-99.784%
2026-02-24	48.1000	48.1000	48.1000	48.1000	-9.416%	1	173	-99.792%
2026-02-23	51.3000	53.6000	51.3000	53.1000	+3.307%	14	172	-99.812%
2026-02-19	51.0000	51.7000	51.0000	51.4000	+2.187%	5	170	-99.805%
2026-02-18	49.1000	50.3000	49.1000	50.3000	-7.520%	6	168	-99.801%
2026-02-17	54.5300	54.5300	54.3900	54.3900	+2.045%	2	168	-99.816%
2026-02-12	53.3000	53.3000	53.3000	53.3000	+10.421%	1	169	-99.812%
2026-02-06	48.3200	48.3200	48.2700	48.2700	-9.607%	2	169	-99.793%
2026-02-03	47.1100	53.4000	47.0500	53.4000	+1.041%	7	169	-99.813%
2026-01-29	52.8100	52.8500	52.8100	52.8500	+15.016%	4	171	-99.811%
2026-01-22	45.9500	45.9500	45.9500	45.9500	-3.890%	4	171	-99.782%
2026-01-16	47.8100	47.8100	47.8100	47.8100	+4.275%	30	197	-99.791%
2026-01-09	45.8500	45.8500	45.8500	45.8500	-5.171%	1	257	-99.782%
2026-01-08	48.3500	48.3500	48.3500	48.3500	+1.363%	2	258	-99.793%
2026-01-07	47.7000	47.7000	47.7000	47.7000	-5.899%	73	258	-99.790%
2025-12-24	51.0300	51.0300	50.6900	50.6900	-1.764%	20	178	-99.803%
2025-12-22	51.6000	51.6000	51.6000	51.6000	-17.440%	2	178	-99.806%
2025-12-12	58.3700	62.5000	58.3700	62.5000	-14.148%	10	176	-99.840%
2025-11-25	72.8000	72.8000	72.8000	72.8000	-16.081%	30	176	-99.863%
2025-11-17	86.7500	86.7500	86.7500	86.7500	-0.800%	1	146	-99.885%
2025-11-07	87.5000	87.5000	86.7200	87.4500	+4.381%	4	147	-99.886%
2025-11-06	84.1500	84.1800	83.5400	83.7800	+11.856%	100	148	-99.881%
2025-11-05	75.3600	75.3600	74.9000	74.9000	-7.417%	8	114	-99.866%
2025-11-04	78.2300	80.9000	78.2300	80.9000	+10.368%	42	108	-99.876%
2025-11-03	73.3000	73.3000	73.3000	73.3000	-2.136%	1	84	-99.864%
2025-10-31	71.7400	74.9000	71.5900	74.9000	0.000%	3	84	-99.866%
2025-10-30	74.9000	74.9000	74.9000	74.9000	+8.237%	1	83	-99.866%
2025-10-29	69.5900	69.5900	68.9000	69.2000	+1.318%	11	82	-99.855%
2025-10-27	67.0600	68.3400	67.0100	68.3000	-13.828%	48	94	-99.854%
2025-10-21	79.0100	79.2600	79.0100	79.2600	-19.122%	2	94	-99.874%
2025-10-17	97.2000	98.0000	97.2000	98.0000	-1.408%	12	95	-99.898%
2025-10-16	100.1100	100.9000	97.9400	99.4000	+13.470%	36	83	-99.899%
2025-10-13	87.6000	87.6000	87.6000	87.6000	+9.637%	1	54	-99.886%
2025-09-26	79.9000	79.9000	79.9000	79.9000	-6.844%	7	53	-99.875%
2025-09-25	86.5000	86.5000	85.7700	85.7700	+0.082%	8	46	-99.883%
2025-09-24	85.6000	85.7000	85.5000	85.7000	+7.259%	6	38	-99.883%
2025-09-18	79.9000	79.9000	79.9000	79.9000	-7.309%	1	32	-99.875%
2025-09-09	86.2000	86.2000	86.2000	86.2000	-4.329%	1	31	-99.884%
2025-09-05	90.1000	90.1000	90.1000	90.1000	+4.403%	9	30	-99.889%
2025-09-04	86.3000	86.3000	86.3000	86.3000	-7.104%	1	22	-99.884%
2025-09-03	92.9000	92.9000	92.9000	92.9000	-4.414%	1	21	-99.892%
2025-09-02	97.1900	97.1900	97.1900	97.1900	+6.335%	10	21	-99.897%
2025-08-26	91.4000	91.4000	91.4000	91.4000	-5.967%	1	11	-99.891%
2025-08-19	97.2000	97.2000	97.2000	97.2000	+4.854%	1	10	-99.897%
2025-08-18	92.7000	92.7000	92.7000	92.7000	-2.112%	1	9	-99.892%
2025-08-15	94.7000	94.7000	94.7000	94.7000	+0.638%	1	8	-99.894%
2025-08-14	94.1000	94.1000	94.1000	94.1000	-0.529%	1	7	-99.894%
2025-08-13	95.5000	95.5000	94.6000	94.6000	-7.382%	2	6	-99.894%
2025-07-25	102.1600	102.1600	102.1400	102.1400	-2.258%	4	4	-99.902%
2025-07-23	104.5000	104.5000	104.5000	104.5000	-19.336%	1	2	-99.904%
2025-06-27	129.5500	129.5500	129.5500	129.5500	0.000%	1	1	-99.923%

.dark-mode .rKFdPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKFdPX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P4975SPX Sep 18 2026 4975.00 Put (SPX260918P04975000)option OPRA

SPX20260918P4975
SPX Sep 18 2026 4975.00 Put (SPX260918P04975000)
option OPRA