Dark

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

EOD

Jul 8, 2026

5.50+8.055%(+0.41)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.4000	5.6000	5.4000	5.5000	+8.055%	20	1,142	0.000%
2026-07-07	5.0000	5.0900	4.8000	5.0900	-44.372%	31	1,154	+8.055%
2026-06-25	9.2000	9.2100	9.1500	9.1500	-9.406%	3	1,176	-39.891%
2026-06-24	10.1000	10.1000	10.1000	10.1000	0.000%	2	1,175	-45.545%
2026-06-23	10.1000	10.1000	10.1000	10.1000	+17.442%	1	1,175	-45.545%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,175	-36.047%
2026-06-18	9.1000	9.1000	9.1000	9.1000	+5.814%	1	1,173	-39.560%
2026-06-17	8.6000	8.6000	8.6000	8.6000	0.000%	20	1,173	-36.047%
2026-06-16	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,173	-36.047%
2026-06-15	9.0400	9.0700	8.4000	8.4000	-28.511%	92	1,182	-34.524%
2026-06-12	11.7100	11.7500	11.7100	11.7500	-25.539%	2	1,182	-53.191%
2026-06-11	15.7800	15.7800	15.7800	15.7800	-0.942%	9	1,182	-65.146%
2026-06-10	15.4800	16.2000	15.4800	15.9300	+15.351%	28	1,182	-65.474%
2026-06-09	13.8100	13.8100	13.8100	13.8100	-7.003%	50	1,163	-60.174%
2026-06-05	15.3000	15.6000	14.8500	14.8500	+35.000%	209	1,190	-62.963%
2026-06-01	11.0800	11.0900	11.0000	11.0000	-3.846%	3	1,398	-50.000%
2026-05-28	11.4400	11.4400	11.4400	11.4400	-39.789%	105	1,397	-51.923%
2026-05-12	18.9000	19.0000	18.9000	19.0000	+4.453%	20	1,292	-71.053%
2026-05-11	18.1500	18.1900	18.1500	18.1900	-8.131%	12	1,292	-69.764%
2026-05-06	19.8000	19.8000	19.8000	19.8000	-6.999%	13	1,266	-72.222%
2026-05-01	21.1000	21.3200	21.1000	21.2900	-3.926%	3	1,253	-74.166%
2026-04-30	23.5500	23.5900	22.1600	22.1600	-9.919%	605	1,253	-75.181%
2026-04-29	23.8000	24.6000	23.8000	24.6000	-2.844%	11	658	-77.642%
2026-04-28	25.1100	25.3200	25.1100	25.3200	+3.728%	15	658	-78.278%
2026-04-27	25.6500	25.7500	24.4100	24.4100	-12.509%	529	673	-77.468%
2026-04-23	27.9000	27.9000	27.9000	27.9000	-1.204%	1	312	-80.287%
2026-04-20	28.2400	28.2400	28.2400	28.2400	+4.477%	22	311	-80.524%
2026-04-17	26.6000	27.0300	26.6000	27.0300	-10.467%	5	300	-79.652%
2026-04-16	30.2200	30.2200	30.1900	30.1900	-9.339%	2	301	-81.782%
2026-04-13	34.2000	34.3000	33.3000	33.3000	-5.879%	88	301	-83.483%
2026-04-10	35.4200	35.4200	35.3800	35.3800	-2.749%	4	242	-84.454%
2026-04-09	36.3800	36.3900	36.3800	36.3800	-29.564%	8	242	-84.882%
2026-04-06	51.7900	51.7900	51.6500	51.6500	-8.047%	2	240	-89.351%
2026-04-02	56.0700	56.1700	56.0700	56.1700	+0.125%	50	253	-90.208%
2026-04-01	55.9900	56.1300	55.9900	56.1000	-13.957%	4	253	-90.196%
2026-03-31	65.2000	65.2000	65.2000	65.2000	-19.645%	3	250	-91.564%
2026-03-30	81.1300	81.1400	81.1300	81.1400	+2.462%	2	250	-93.222%
2026-03-27	80.2500	80.2800	78.7000	79.1900	+18.726%	52	250	-93.055%
2026-03-26	66.7000	66.7000	66.7000	66.7000	+13.803%	1	205	-91.754%
2026-03-23	58.8100	59.0300	58.5300	58.6100	-15.911%	38	205	-90.616%
2026-03-19	69.5000	69.7000	69.5000	69.7000	+5.287%	5	215	-92.109%
2026-03-18	65.0000	66.2000	65.0000	66.2000	+21.245%	6	215	-91.692%
2026-03-17	53.4800	55.7000	53.4700	54.6000	-20.755%	24	215	-89.927%
2026-03-13	66.0000	68.9000	66.0000	68.9000	+16.385%	14	194	-92.017%
2026-03-10	59.2000	59.2000	59.2000	59.2000	+0.169%	1	187	-90.709%
2026-03-05	51.3000	59.2000	50.9000	59.1000	+19.636%	18	187	-90.694%
2026-03-02	51.5700	51.6800	49.1000	49.4000	-1.594%	6	181	-88.866%
2026-02-27	49.8000	51.6000	49.8000	50.2000	+3.505%	11	179	-89.044%
2026-02-26	48.3000	48.5000	47.4000	48.5000	+4.978%	6	174	-88.660%
2026-02-25	46.1000	46.2000	46.1000	46.2000	-3.950%	2	173	-88.095%
2026-02-24	48.1000	48.1000	48.1000	48.1000	-9.416%	1	173	-88.565%
2026-02-23	51.3000	53.6000	51.3000	53.1000	+3.307%	14	172	-89.642%
2026-02-19	51.0000	51.7000	51.0000	51.4000	+2.187%	5	170	-89.300%
2026-02-18	49.1000	50.3000	49.1000	50.3000	-7.520%	6	168	-89.066%
2026-02-17	54.5300	54.5300	54.3900	54.3900	+2.045%	2	168	-89.888%
2026-02-12	53.3000	53.3000	53.3000	53.3000	+10.421%	1	169	-89.681%
2026-02-06	48.3200	48.3200	48.2700	48.2700	-9.607%	2	169	-88.606%
2026-02-03	47.1100	53.4000	47.0500	53.4000	+1.041%	7	169	-89.700%
2026-01-29	52.8100	52.8500	52.8100	52.8500	+15.016%	4	171	-89.593%
2026-01-22	45.9500	45.9500	45.9500	45.9500	-3.890%	4	171	-88.030%
2026-01-16	47.8100	47.8100	47.8100	47.8100	+4.275%	30	197	-88.496%
2026-01-09	45.8500	45.8500	45.8500	45.8500	-5.171%	1	257	-88.004%
2026-01-08	48.3500	48.3500	48.3500	48.3500	+1.363%	2	258	-88.625%
2026-01-07	47.7000	47.7000	47.7000	47.7000	-5.899%	73	258	-88.470%
2025-12-24	51.0300	51.0300	50.6900	50.6900	-1.764%	20	178	-89.150%
2025-12-22	51.6000	51.6000	51.6000	51.6000	-17.440%	2	178	-89.341%
2025-12-12	58.3700	62.5000	58.3700	62.5000	-14.148%	10	176	-91.200%
2025-11-25	72.8000	72.8000	72.8000	72.8000	-16.081%	30	176	-92.445%
2025-11-17	86.7500	86.7500	86.7500	86.7500	-0.800%	1	146	-93.660%
2025-11-07	87.5000	87.5000	86.7200	87.4500	+4.381%	4	147	-93.711%
2025-11-06	84.1500	84.1800	83.5400	83.7800	+11.856%	100	148	-93.435%
2025-11-05	75.3600	75.3600	74.9000	74.9000	-7.417%	8	114	-92.657%
2025-11-04	78.2300	80.9000	78.2300	80.9000	+10.368%	42	108	-93.201%
2025-11-03	73.3000	73.3000	73.3000	73.3000	-2.136%	1	84	-92.497%
2025-10-31	71.7400	74.9000	71.5900	74.9000	0.000%	3	84	-92.657%
2025-10-30	74.9000	74.9000	74.9000	74.9000	+8.237%	1	83	-92.657%
2025-10-29	69.5900	69.5900	68.9000	69.2000	+1.318%	11	82	-92.052%
2025-10-27	67.0600	68.3400	67.0100	68.3000	-13.828%	48	94	-91.947%
2025-10-21	79.0100	79.2600	79.0100	79.2600	-19.122%	2	94	-93.061%
2025-10-17	97.2000	98.0000	97.2000	98.0000	-1.408%	12	95	-94.388%
2025-10-16	100.1100	100.9000	97.9400	99.4000	+13.470%	36	83	-94.467%
2025-10-13	87.6000	87.6000	87.6000	87.6000	+9.637%	1	54	-93.721%
2025-09-26	79.9000	79.9000	79.9000	79.9000	-6.844%	7	53	-93.116%
2025-09-25	86.5000	86.5000	85.7700	85.7700	+0.082%	8	46	-93.588%
2025-09-24	85.6000	85.7000	85.5000	85.7000	+7.259%	6	38	-93.582%
2025-09-18	79.9000	79.9000	79.9000	79.9000	-7.309%	1	32	-93.116%
2025-09-09	86.2000	86.2000	86.2000	86.2000	-4.329%	1	31	-93.619%
2025-09-05	90.1000	90.1000	90.1000	90.1000	+4.403%	9	30	-93.896%
2025-09-04	86.3000	86.3000	86.3000	86.3000	-7.104%	1	22	-93.627%
2025-09-03	92.9000	92.9000	92.9000	92.9000	-4.414%	1	21	-94.080%
2025-09-02	97.1900	97.1900	97.1900	97.1900	+6.335%	10	21	-94.341%
2025-08-26	91.4000	91.4000	91.4000	91.4000	-5.967%	1	11	-93.982%
2025-08-19	97.2000	97.2000	97.2000	97.2000	+4.854%	1	10	-94.342%
2025-08-18	92.7000	92.7000	92.7000	92.7000	-2.112%	1	9	-94.067%
2025-08-15	94.7000	94.7000	94.7000	94.7000	+0.638%	1	8	-94.192%
2025-08-14	94.1000	94.1000	94.1000	94.1000	-0.529%	1	7	-94.155%
2025-08-13	95.5000	95.5000	94.6000	94.6000	-7.382%	2	6	-94.186%
2025-07-25	102.1600	102.1600	102.1400	102.1400	-2.258%	4	4	-94.615%
2025-07-23	104.5000	104.5000	104.5000	104.5000	-19.336%	1	2	-94.737%
2025-06-27	129.5500	129.5500	129.5500	129.5500	0.000%	1	1	-95.755%

.dark-mode .nGp63M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGp63M{ 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