Dark

SPX20260918P5000
SPX Sep 18 2026 5000.00 Put (SPX260918P05000000)
option OPRA

EOD

Sep 10, 2026

0.1000+100.000%(+0.0500)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.1000	0.0500	0.1000	+100.000%	142	53,878	0.000%
2026-09-09	0.0800	0.0800	0.0500	0.0500	-50.000%	26	53,871	+100.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-33.333%	3	53,888	0.000%
2026-09-04	0.1700	0.1700	0.1500	0.1500	0.000%	26	53,916	-33.333%
2026-09-03	0.1900	0.2000	0.1000	0.1500	-25.000%	639	53,916	-33.333%
2026-09-02	0.3000	0.3000	0.2000	0.2000	-44.444%	57	53,759	-50.000%
2026-09-01	0.2000	0.3600	0.2000	0.3600	+140.000%	13	53,765	-72.222%
2026-08-31	0.2500	0.2500	0.1500	0.1500	0.000%	47	53,814	-33.333%
2026-08-27	0.2700	0.2700	0.1500	0.1500	-57.143%	14	53,781	-33.333%
2026-08-26	0.4000	0.4000	0.3500	0.3500	0.000%	5	53,781	-71.429%
2026-08-25	0.4700	0.5000	0.3500	0.3500	-22.222%	106	53,782	-71.429%
2026-08-24	0.5500	0.6000	0.4500	0.4500	-19.643%	504	53,784	-77.778%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-13.846%	400	53,716	-82.143%
2026-08-20	0.6500	0.7000	0.6500	0.6500	+14.035%	5	53,796	-84.615%
2026-08-19	0.5500	0.5700	0.5500	0.5700	-18.571%	550	53,579	-82.456%
2026-08-18	0.7500	0.7500	0.6000	0.7000	+12.903%	306	53,593	-85.714%
2026-08-17	0.6100	0.6500	0.6000	0.6200	-7.463%	354	53,508	-83.871%
2026-08-14	0.7000	0.8000	0.6000	0.6700	-33.000%	271	53,750	-85.075%
2026-08-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	54,044	-90.000%
2026-08-10	0.9600	1.0000	0.9600	1.0000	-13.043%	420	54,045	-90.000%
2026-08-07	1.1300	1.1500	1.1000	1.1500	-14.179%	1,139	54,331	-91.304%
2026-08-06	1.2500	1.3400	1.2500	1.3400	-8.219%	22	53,477	-92.537%
2026-08-05	1.4300	1.5000	1.4000	1.4600	-2.667%	1,186	53,079	-93.151%
2026-08-04	1.6400	1.6700	1.5000	1.5000	-25.000%	434	53,699	-93.333%
2026-08-03	2.0600	2.1800	1.9000	2.0000	-18.367%	348	54,067	-95.000%
2026-07-31	3.1000	3.1000	2.4500	2.4500	-27.941%	713	53,454	-95.918%
2026-07-30	3.7000	3.7000	3.4000	3.4000	-38.182%	32	53,457	-97.059%
2026-07-29	4.2000	5.5000	4.1900	5.5000	+44.737%	49	53,472	-98.182%
2026-07-28	3.8000	3.8000	3.8000	3.8000	-20.833%	125	53,377	-97.368%
2026-07-27	4.8000	4.8000	4.8000	4.8000	0.000%	30	53,380	-97.917%
2026-07-24	4.8000	5.0000	4.1000	4.8000	-11.111%	144	53,380	-97.917%
2026-07-23	5.0600	5.8000	5.0000	5.4000	+34.663%	71	53,293	-98.148%
2026-07-22	3.9500	4.1000	3.8500	4.0100	-2.195%	1,066	53,317	-97.506%
2026-07-21	4.5000	4.5000	4.1000	4.1000	-22.642%	43	53,633	-97.561%
2026-07-20	4.8000	5.3000	4.5000	5.3000	-8.621%	825	53,095	-98.113%
2026-07-17	5.8500	5.8500	5.2000	5.8000	+23.404%	99	53,821	-98.276%
2026-07-16	3.9500	4.7000	3.9500	4.7000	+14.634%	1,009	52,834	-97.872%
2026-07-15	4.1000	4.1000	4.1000	4.1000	-8.889%	500	53,835	-97.561%
2026-07-14	4.4100	4.5000	4.4100	4.5000	-8.163%	1,407	53,417	-97.778%
2026-07-13	4.3500	5.0100	4.3500	4.9000	+4.255%	100	53,187	-97.959%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-6.000%	10	53,143	-97.872%
2026-07-09	5.0000	5.0800	4.9800	5.0000	-10.714%	187	53,069	-98.000%
2026-07-08	6.6000	6.6300	5.6000	5.6000	+5.660%	31	53,114	-98.214%
2026-07-07	5.2000	5.4000	4.8800	5.3000	+1.923%	57	53,093	-98.113%
2026-07-06	5.5000	5.6000	5.0400	5.2000	-18.750%	899	53,107	-98.077%
2026-07-02	6.1000	6.6000	5.8500	6.4000	-2.588%	295	52,898	-98.438%
2026-07-01	6.2000	6.6000	6.1000	6.5700	+1.077%	149	52,898	-98.478%
2026-06-30	7.2500	7.3200	6.5000	6.5000	-12.634%	248	52,777	-98.462%
2026-06-29	7.9000	8.2100	7.4400	7.4400	-22.500%	5	52,591	-98.656%
2026-06-26	10.6000	10.6300	9.0500	9.6000	+3.004%	170	52,575	-98.958%
2026-06-25	10.0000	10.1000	9.2500	9.3200	-9.515%	222	52,496	-98.927%
2026-06-24	10.1000	11.0000	10.1000	10.3000	-2.370%	18	52,466	-99.029%
2026-06-23	11.1500	11.4100	9.8500	10.5500	+19.886%	34	52,467	-99.052%
2026-06-22	8.1000	8.8000	7.7000	8.8000	0.000%	319	52,264	-98.864%
2026-06-18	9.7000	9.7000	8.7900	8.8000	-21.076%	344	52,452	-98.864%
2026-06-17	8.9300	11.1500	8.9300	11.1500	+28.161%	110	52,452	-99.103%
2026-06-16	8.5500	8.7000	8.5500	8.7000	+1.163%	4	52,452	-98.851%
2026-06-15	9.1400	9.2700	8.5500	8.6000	-28.333%	55	52,509	-98.837%
2026-06-12	12.4800	12.7600	12.0000	12.0000	-10.448%	12	52,509	-99.167%
2026-06-11	16.5300	17.0300	13.3000	13.4000	-17.791%	51	52,509	-99.254%
2026-06-10	14.0000	16.6000	14.0000	16.3000	+21.642%	1,057	52,519	-99.387%
2026-06-09	12.1000	16.7000	12.1000	13.4000	+3.876%	523	52,683	-99.254%
2026-06-08	13.0000	13.1000	12.1500	12.9000	-11.340%	10	52,400	-99.225%
2026-06-05	11.3000	15.7300	11.1000	14.5500	+40.444%	74	52,398	-99.313%
2026-06-04	11.4000	11.4000	10.3600	10.3600	-10.535%	358	52,447	-99.035%
2026-06-03	11.7000	11.7000	11.5800	11.5800	+4.324%	162	52,298	-99.136%
2026-06-02	11.3000	11.3000	11.1000	11.1000	-3.979%	45	52,136	-99.099%
2026-06-01	11.1000	11.5600	11.0000	11.5600	+1.404%	161	52,163	-99.135%
2026-05-29	11.2500	11.4000	11.2500	11.4000	-3.390%	36	52,219	-99.123%
2026-05-28	12.6500	12.6500	11.8000	11.8000	-9.924%	288	52,223	-99.153%
2026-05-27	13.4000	13.4000	13.1000	13.1000	-3.888%	754	52,113	-99.237%
2026-05-26	13.2100	13.6400	13.2000	13.6300	-6.323%	264	52,187	-99.266%
2026-05-22	14.9500	14.9500	14.5500	14.5500	-5.519%	127	51,890	-99.313%
2026-05-21	15.4000	15.4000	15.4000	15.4000	-7.784%	1	51,890	-99.351%
2026-05-20	17.8000	17.8100	16.7000	16.7000	-5.915%	783	51,890	-99.401%
2026-05-19	18.5800	18.5800	17.7500	17.7500	-6.579%	1,035	52,263	-99.437%
2026-05-18	17.9400	19.0000	17.9000	19.0000	+1.064%	1,228	52,263	-99.474%
2026-05-15	20.1300	20.1300	18.3000	18.8000	+6.818%	183	52,263	-99.468%
2026-05-14	18.5900	18.5900	17.5400	17.6000	-3.825%	230	51,206	-99.432%
2026-05-13	18.8200	18.8200	18.3000	18.3000	-5.670%	28	51,004	-99.454%
2026-05-12	20.0500	20.5000	19.4000	19.4000	+0.779%	1,968	51,004	-99.485%
2026-05-11	18.4700	19.2500	18.4700	19.2500	+4.223%	317	51,004	-99.481%
2026-05-08	18.4700	18.4700	18.4700	18.4700	-7.511%	2	49,983	-99.459%
2026-05-07	19.5000	19.9700	19.3500	19.9700	+1.371%	773	49,409	-99.499%
2026-05-06	20.0000	20.0000	19.6600	19.7000	-8.159%	873	49,478	-99.492%
2026-05-05	21.4300	21.4500	21.3500	21.4500	-8.723%	3,320	48,841	-99.534%
2026-05-04	22.4200	23.5000	22.4200	23.5000	+7.749%	211	46,305	-99.574%
2026-05-01	21.1300	22.2000	21.1300	21.8100	-3.751%	539	45,906	-99.541%
2026-04-30	23.5000	23.5500	22.6600	22.6600	-9.142%	13	45,906	-99.559%
2026-04-29	24.5000	24.9900	24.5000	24.9400	-0.240%	503	45,895	-99.599%
2026-04-28	25.8900	25.9700	25.0000	25.0000	-2.267%	33	46,295	-99.600%
2026-04-27	25.9000	26.0000	25.5800	25.5800	-3.106%	777	46,303	-99.609%
2026-04-24	27.5100	27.5200	26.4000	26.4000	-5.714%	18	46,252	-99.621%
2026-04-23	29.0000	30.0000	27.5000	28.0000	-1.754%	38	46,246	-99.643%
2026-04-22	28.3000	29.1000	28.0000	28.5000	-8.065%	14	46,271	-99.649%
2026-04-21	29.6700	31.1500	29.6000	31.0000	+6.529%	3,447	44,998	-99.677%
2026-04-20	28.4100	29.3500	28.4100	29.1000	+4.376%	792	44,998	-99.656%
2026-04-17	27.2000	27.8800	27.0400	27.8800	-5.619%	283	44,719	-99.641%
2026-04-16	30.5000	31.5000	29.2000	29.5400	-2.153%	11	44,548	-99.661%
2026-04-15	30.2000	31.0000	30.0000	30.1900	-5.063%	411	44,539	-99.669%
2026-04-14	31.3000	31.8000	30.7700	31.8000	-6.663%	212	44,252	-99.686%
2026-04-13	38.0000	38.0000	34.0700	34.0700	-9.557%	15	43,852	-99.706%
2026-04-10	36.2300	38.3000	36.2300	37.6700	+1.838%	628	43,860	-99.735%
2026-04-09	40.7000	40.7000	36.9800	36.9900	-9.115%	542	43,773	-99.730%
2026-04-08	40.6800	42.5000	40.6000	40.7000	-27.952%	1,282	43,724	-99.754%
2026-04-07	59.2200	60.0700	56.4900	56.4900	+7.847%	27	44,062	-99.823%
2026-04-06	53.5500	53.5500	52.3000	52.3800	-7.619%	34	44,063	-99.809%
2026-04-02	56.5000	59.7900	56.5000	56.7000	0.000%	1,731	45,359	-99.824%
2026-04-01	60.8600	60.8600	55.9000	56.7000	-13.961%	98	45,359	-99.824%
2026-03-31	75.4000	75.4000	65.9000	65.9000	-26.385%	949	45,992	-99.848%
2026-03-30	80.9000	89.5200	80.4000	89.5200	+0.045%	4,098	45,589	-99.888%
2026-03-27	82.4900	89.4800	82.4900	89.4800	+24.002%	305	46,632	-99.888%
2026-03-26	68.1800	72.2400	68.1800	72.1600	+15.272%	878	46,331	-99.861%
2026-03-25	63.0000	64.2000	62.6000	62.6000	-6.970%	129	46,305	-99.840%
2026-03-24	67.1000	67.2900	67.1000	67.2900	+2.342%	13	46,260	-99.851%
2026-03-23	59.7500	65.7500	59.3100	65.7500	-16.092%	743	46,260	-99.848%
2026-03-20	66.5200	78.3600	66.0800	78.3600	+22.056%	1,413	45,803	-99.872%
2026-03-19	75.0800	75.0800	63.4100	64.2000	-5.727%	1,233	44,444	-99.844%
2026-03-18	62.6900	68.1000	62.2000	68.1000	+21.825%	1,562	44,668	-99.853%
2026-03-17	54.0200	57.0000	53.8500	55.9000	-6.208%	1,544	43,872	-99.821%
2026-03-16	58.0600	59.6200	57.8000	59.6000	-15.100%	212	43,167	-99.832%
2026-03-13	62.0500	70.6000	62.0500	70.2000	+10.291%	1,122	43,284	-99.858%
2026-03-12	65.8300	66.4300	62.9000	63.6500	+1.710%	125	43,283	-99.843%
2026-03-11	63.5700	63.5700	60.5000	62.5800	+2.928%	1,706	43,254	-99.840%
2026-03-10	56.0000	60.8000	53.1000	60.8000	-8.722%	10,013	38,101	-99.836%
2026-03-09	74.8000	75.5000	65.3400	66.6100	-7.357%	235	37,635	-99.850%
2026-03-06	66.7000	71.9000	62.8000	71.9000	+19.237%	22	38,429	-99.861%
2026-03-05	52.2000	60.5000	52.0000	60.3000	+20.287%	21	38,425	-99.834%
2026-03-04	53.1400	53.1400	48.8300	50.1300	-15.178%	447	38,406	-99.801%
2026-03-03	66.9100	66.9100	59.1000	59.1000	+17.262%	12	38,012	-99.831%
2026-03-02	52.6000	52.6000	49.7900	50.4000	-1.331%	6	38,047	-99.802%
2026-02-27	50.7000	52.6000	50.7000	51.0800	+1.733%	45	38,045	-99.804%
2026-02-26	51.1300	51.1300	48.4000	50.2100	+6.807%	292	38,036	-99.801%
2026-02-25	46.9200	47.2000	46.9200	47.0100	-5.126%	119	37,676	-99.787%
2026-02-24	49.7000	49.7500	48.9000	49.5500	-8.579%	27	37,676	-99.798%
2026-02-23	48.4300	54.8000	48.4300	54.2000	+10.454%	274	37,684	-99.815%
2026-02-20	48.9000	50.8700	48.4700	49.0700	-6.711%	4	37,661	-99.796%
2026-02-19	52.5500	53.4000	51.7000	52.6000	+2.335%	21	37,660	-99.810%
2026-02-18	48.5000	51.4000	48.1300	51.4000	-4.496%	18	37,639	-99.805%
2026-02-17	55.5000	58.7600	53.8200	53.8200	+1.165%	181	37,823	-99.814%
2026-02-13	54.3600	56.5000	50.5800	53.2000	-2.206%	561	37,466	-99.812%
2026-02-12	46.6000	54.4000	46.6000	54.4000	+15.254%	10	37,466	-99.816%
2026-02-11	44.5000	47.2000	44.5000	47.2000	-0.169%	1,303	37,470	-99.788%
2026-02-10	44.6000	47.3400	44.6000	47.2800	+4.302%	1,005	36,903	-99.788%
2026-02-09	44.5800	45.3300	44.5800	45.3300	-5.759%	1,104	37,503	-99.779%
2026-02-06	51.1000	51.1000	48.1000	48.1000	-17.496%	113	38,253	-99.792%
2026-02-05	59.3000	59.3000	55.1000	58.3000	+7.565%	104	38,151	-99.828%
2026-02-04	54.2000	54.2000	54.2000	54.2000	+6.714%	377	38,242	-99.815%
2026-02-03	48.0400	54.0000	47.9400	50.7900	+11.749%	14	37,994	-99.803%
2026-02-02	47.3900	47.4000	45.4500	45.4500	-6.998%	3	37,991	-99.780%
2026-01-30	48.5000	50.2900	48.5000	48.8700	-5.125%	5	37,992	-99.795%
2026-01-29	52.3000	54.2500	50.3300	51.5100	+5.015%	8	37,993	-99.806%
2026-01-28	49.1700	49.2200	49.0500	49.0500	+4.741%	12	37,995	-99.796%
2026-01-27	46.7500	46.8300	45.7500	46.8300	+0.515%	330	37,599	-99.786%
2026-01-26	46.6900	46.6900	46.3100	46.5900	-1.459%	7	37,603	-99.785%
2026-01-23	47.3200	47.3500	46.6000	47.2800	-0.693%	20	37,602	-99.788%
2026-01-22	47.0000	47.7400	46.6500	47.6100	-5.723%	7	37,602	-99.790%
2026-01-21	55.0000	56.6000	50.5000	50.5000	-16.252%	9	37,607	-99.802%
2026-01-20	56.1000	60.3000	55.6900	60.3000	+23.692%	154	37,609	-99.834%
2026-01-16	49.3000	49.3000	48.7000	48.7500	+2.073%	18	37,516	-99.795%
2026-01-15	48.0000	48.0000	47.7600	47.7600	-2.729%	402	37,516	-99.791%
2026-01-13	46.5000	49.6700	46.4000	49.1000	+6.739%	27	36,808	-99.796%
2026-01-12	46.4000	46.4000	46.0000	46.0000	+0.022%	41	36,788	-99.783%
2026-01-09	48.7600	48.7600	45.9900	45.9900	-6.752%	411	36,282	-99.783%
2026-01-08	50.0700	50.0700	49.2700	49.3200	-0.162%	507	36,181	-99.797%
2026-01-07	49.3000	49.4000	48.3000	49.4000	+1.147%	307	35,825	-99.798%
2026-01-06	50.5100	50.5800	48.8100	48.8400	-3.095%	808	35,560	-99.795%
2026-01-05	50.3000	50.4000	50.3000	50.4000	-3.356%	10	35,534	-99.802%
2026-01-02	51.0500	53.3200	51.0500	52.1500	-0.172%	25	35,534	-99.808%
2025-12-31	52.0900	52.2400	52.0900	52.2400	+3.507%	2	35,493	-99.809%
2025-12-30	49.8100	50.4700	49.8100	50.4700	-4.049%	11	35,493	-99.802%
2025-12-29	52.6000	52.6000	52.6000	52.6000	+2.775%	75	35,498	-99.810%
2025-12-26	51.4000	51.4000	51.1800	51.1800	-0.292%	4	35,498	-99.805%
2025-12-24	51.3600	51.3600	51.3300	51.3300	-2.414%	2	35,500	-99.805%
2025-12-23	52.7000	52.7000	52.5000	52.6000	0.000%	8	35,500	-99.810%
2025-12-22	53.3000	53.3000	52.6000	52.6000	-7.735%	804	35,062	-99.810%
2025-12-19	57.5500	57.5500	57.0100	57.0100	-7.930%	802	33,890	-99.825%
2025-12-18	61.9200	61.9200	61.9200	61.9200	-6.606%	1	34,088	-99.839%
2025-12-17	66.3000	66.3000	66.3000	66.3000	+0.883%	200	34,287	-99.849%
2025-12-16	65.3500	65.7200	64.9000	65.7200	+1.420%	113	33,887	-99.848%
2025-12-15	62.4000	64.8000	62.4000	64.8000	+1.567%	25	33,787	-99.846%
2025-12-12	59.6200	64.0500	59.6200	63.8000	+0.854%	13	33,772	-99.843%
2025-12-05	63.2600	63.2600	63.2600	63.2600	-3.420%	4	33,760	-99.842%
2025-12-04	65.5000	65.5000	65.5000	65.5000	-1.725%	4	33,762	-99.847%
2025-12-03	66.8500	66.8500	66.6500	66.6500	+0.150%	2	33,758	-99.850%
2025-12-02	68.3000	68.3000	66.5500	66.5500	-0.982%	7	33,758	-99.850%
2025-11-28	70.2000	70.2000	67.2100	67.2100	-4.395%	26	33,752	-99.851%
2025-11-26	69.5000	70.3000	69.5000	70.3000	-6.391%	173	33,580	-99.858%
2025-11-25	79.6000	79.6000	75.1000	75.1000	-8.191%	7	33,580	-99.867%
2025-11-24	81.8000	81.8000	81.8000	81.8000	-11.853%	3	33,580	-99.878%
2025-11-21	99.4800	106.9000	92.8000	92.8000	-9.020%	26	33,582	-99.892%
2025-11-20	102.0000	102.0000	102.0000	102.0000	+9.855%	5	33,577	-99.902%
2025-11-19	92.8500	92.8500	92.8500	92.8500	-1.433%	1	33,577	-99.892%
2025-11-18	99.2000	99.2000	90.3000	94.2000	+6.321%	28	33,577	-99.894%
2025-11-17	88.6000	88.6000	88.6000	88.6000	+7.394%	1	33,568	-99.887%
2025-11-14	89.8000	89.8000	82.5000	82.5000	+12.169%	32	33,568	-99.879%
2025-11-12	73.3600	73.5500	73.3600	73.5500	-1.142%	2	32,288	-99.864%
2025-11-11	74.1200	75.2000	73.8400	74.4000	-0.932%	16	32,289	-99.866%
2025-11-10	75.1000	75.1000	75.1000	75.1000	-15.996%	2,601	32,275	-99.867%
2025-11-07	88.6200	89.4000	88.6200	89.4000	+6.810%	2	29,785	-99.888%
2025-11-06	80.9000	83.7000	80.9000	83.7000	+9.699%	11	29,786	-99.881%
2025-11-05	76.9000	76.9000	73.7000	76.3000	-6.034%	18	29,778	-99.869%
2025-11-04	81.7600	81.7600	81.2000	81.2000	+6.702%	73	29,778	-99.877%
2025-11-03	76.1000	76.1000	76.1000	76.1000	-0.523%	10	29,735	-99.869%
2025-10-31	78.3100	79.1800	75.0000	76.5000	-0.391%	44	29,735	-99.869%
2025-10-30	74.2400	76.8000	72.3400	76.8000	+3.966%	4	29,715	-99.870%
2025-10-29	70.3800	73.8700	70.1200	73.8700	+4.174%	6	29,713	-99.865%
2025-10-28	70.6000	70.9100	70.6000	70.9100	+0.911%	20	29,713	-99.859%
2025-10-27	68.9500	70.2700	68.4500	70.2700	-3.963%	105	29,703	-99.858%
2025-10-24	73.1700	73.1700	73.1700	73.1700	-6.647%	1	29,703	-99.863%
2025-10-21	78.6800	78.6800	78.3800	78.3800	-2.440%	4	29,703	-99.872%
2025-10-20	79.7000	80.3400	79.7000	80.3400	-11.617%	2	29,702	-99.876%
2025-10-17	97.6000	98.6400	90.7300	90.9000	-12.756%	53	29,691	-99.890%
2025-10-16	89.2400	105.6300	89.2400	104.1900	+17.809%	98	29,629	-99.904%
2025-10-13	88.8900	89.5700	88.4400	88.4400	-13.294%	5	29,661	-99.887%
2025-10-10	91.4800	102.0000	91.4800	102.0000	+25.307%	766	29,660	-99.902%
2025-10-09	81.2000	81.4000	81.2000	81.4000	+0.993%	14	29,054	-99.877%
2025-10-08	81.1400	81.1400	80.6000	80.6000	+0.424%	1,003	29,063	-99.876%
2025-10-07	79.5000	80.2600	79.5000	80.2600	-0.298%	31	28,432	-99.875%
2025-10-06	80.6500	81.0500	80.5000	80.5000	-1.288%	55	28,432	-99.876%
2025-10-02	80.5500	81.5500	80.5500	81.5500	+2.065%	108	28,448	-99.877%
2025-10-01	81.0900	81.2000	79.9000	79.9000	-1.480%	78	28,371	-99.875%
2025-09-29	79.7400	81.1000	79.7400	81.1000	-2.171%	30	28,328	-99.877%
2025-09-26	85.2000	85.2000	82.9000	82.9000	-5.344%	1,003	28,325	-99.879%
2025-09-25	86.3000	88.6000	86.2000	87.5800	+4.573%	5,145	27,326	-99.886%
2025-09-23	81.9500	83.7500	81.9500	83.7500	+2.509%	24	22,200	-99.881%
2025-09-22	82.7000	82.7000	81.1000	81.7000	-0.305%	32	22,178	-99.878%
2025-09-19	81.9500	81.9500	81.9500	81.9500	-0.425%	1	22,165	-99.878%
2025-09-18	81.3300	82.3000	81.3300	82.3000	-1.930%	18	22,165	-99.878%
2025-09-17	85.8000	85.8000	83.9200	83.9200	-1.583%	218	22,135	-99.881%
2025-09-16	85.6800	85.6800	85.1500	85.2700	+1.924%	4	22,085	-99.883%
2025-09-15	83.0100	84.2000	82.9100	83.6600	-1.228%	1,098	22,083	-99.880%
2025-09-12	84.3300	84.7000	84.1500	84.7000	+0.118%	7,059	21,676	-99.882%
2025-09-11	84.3500	84.6000	84.3500	84.6000	-4.515%	25	14,676	-99.882%
2025-09-10	87.5000	88.6000	87.5000	88.6000	+1.257%	23	14,661	-99.887%
2025-09-09	87.9900	88.2000	87.5000	87.5000	-0.103%	14	14,659	-99.886%
2025-09-08	87.5900	87.5900	87.5900	87.5900	-7.508%	1	14,649	-99.886%
2025-09-05	94.7000	94.7000	94.7000	94.7000	+3.849%	4,501	14,649	-99.894%
2025-09-04	91.2800	91.2800	91.1900	91.1900	-4.011%	15	10,150	-99.890%
2025-09-03	95.0000	95.0000	95.0000	95.0000	-4.388%	1	10,150	-99.895%
2025-09-02	104.7000	104.7000	99.2400	99.3600	+10.253%	2,014	10,150	-99.899%
2025-08-29	90.1200	90.1200	90.1200	90.1200	-1.054%	1	8,708	-99.889%
2025-08-28	91.0800	91.0800	91.0800	91.0800	+0.308%	29	8,708	-99.890%
2025-08-27	90.8000	90.8000	90.8000	90.8000	-3.147%	1	8,680	-99.890%
2025-08-26	94.9000	94.9000	93.7500	93.7500	+0.267%	11	8,679	-99.893%
2025-08-25	90.5000	93.5000	90.4000	93.5000	-2.094%	6	8,668	-99.893%
2025-08-19	95.5000	95.5000	95.5000	95.5000	-0.209%	1	8,665	-99.895%
2025-08-18	95.7000	95.7000	95.7000	95.7000	-0.932%	78	8,665	-99.896%
2025-08-15	97.0000	97.0000	96.3000	96.6000	-1.227%	10	8,655	-99.896%
2025-08-14	97.6000	97.8000	97.6000	97.8000	+0.102%	4	8,651	-99.898%
2025-08-13	97.7000	97.7000	97.7000	97.7000	+0.246%	1	8,651	-99.898%
2025-08-12	97.4600	97.4600	97.4600	97.4600	-5.699%	1,001	8,650	-99.897%
2025-08-08	103.2400	103.3500	103.2400	103.3500	-6.774%	2	8,040	-99.903%
2025-08-07	110.8600	110.8600	110.8600	110.8600	+0.036%	500	8,040	-99.910%
2025-08-04	111.4100	112.3400	110.2500	110.8200	+7.062%	64	7,390	-99.910%
2025-07-30	103.5100	103.5100	103.5100	103.5100	+0.368%	1	7,330	-99.903%
2025-07-25	104.4900	104.4900	103.1300	103.1300	-3.436%	117	830	-99.903%
2025-07-23	106.8000	106.8000	106.8000	106.8000	-6.463%	1	834	-99.906%
2025-07-22	113.8400	114.1800	113.8400	114.1800	-2.635%	2	833	-99.912%
2025-07-17	119.0000	119.0000	117.2700	117.2700	-1.379%	34	831	-99.915%
2025-07-15	119.1300	119.1300	118.9100	118.9100	-1.646%	2	799	-99.916%
2025-07-08	120.9000	120.9000	120.9000	120.9000	-2.034%	1	799	-99.917%
2025-07-07	123.4100	123.4100	123.4100	123.4100	-6.860%	10	798	-99.919%
2025-06-27	132.5000	132.5000	132.5000	132.5000	-3.776%	1	790	-99.925%
2025-06-25	137.7000	137.7000	137.6000	137.7000	-0.592%	18	789	-99.927%
2025-06-24	138.4400	138.5200	138.4400	138.5200	-9.072%	2	771	-99.928%
2025-06-23	153.6800	153.6800	152.3400	152.3400	-4.983%	804	771	-99.934%
2025-06-20	152.6000	160.3300	152.3300	160.3300	+1.552%	6	153	-99.938%
2025-06-18	157.8800	157.8800	157.8800	157.8800	+3.075%	2	152	-99.937%
2025-06-17	154.1600	154.1600	153.1700	153.1700	+6.768%	4	152	-99.935%
2025-06-11	141.6200	143.4600	141.6200	143.4600	-2.759%	3	52	-99.930%
2025-06-10	147.4900	147.5300	147.4500	147.5300	-0.600%	40	51	-99.932%
2025-06-09	148.4200	148.4200	148.4200	148.4200	-2.484%	8	11	-99.933%
2025-06-06	152.2000	152.2000	152.2000	152.2000	-4.577%	2	3	-99.934%
2025-06-05	159.5000	159.5000	159.5000	159.5000	-8.085%	1	3	-99.937%
2025-05-30	173.5300	173.5300	173.5300	173.5300	+3.458%	2	3	-99.942%
2025-05-14	167.7300	167.7300	167.7300	167.7300	-12.215%	1	2	-99.940%
2025-05-12	191.0700	191.0700	191.0700	191.0700	0.000%	1	1	-99.948%

.dark-mode .JRgKKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRgKKh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5000SPX Sep 18 2026 5000.00 Put (SPX260918P05000000)option OPRA

SPX20260918P5000
SPX Sep 18 2026 5000.00 Put (SPX260918P05000000)
option OPRA