Dark

SPX20260918P5025
SPX Sep 18 2026 5025.00 Put (SPX260918P05025000)
option OPRA

EOD

Jul 8, 2026

5.80+14.173%(+0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.7000	5.8000	5.7000	5.8000	+14.173%	6	477	0.000%
2026-07-07	5.0800	5.0800	5.0800	5.0800	-7.636%	8	471	+14.173%
2026-07-06	5.7100	5.7100	5.5000	5.5000	-26.959%	9	479	+5.455%
2026-06-29	7.5300	7.5300	7.5300	7.5300	-22.371%	8	479	-22.975%
2026-06-26	9.7000	9.7000	9.7000	9.7000	0.000%	2	471	-40.206%
2026-06-25	9.7000	9.7000	9.7000	9.7000	+7.778%	1	469	-40.206%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+1.124%	1	469	-35.556%
2026-06-18	9.3000	9.5000	8.9000	8.9000	0.000%	44	470	-34.831%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-5.319%	1	470	-34.831%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-44.706%	6	492	-38.298%
2026-06-10	17.0000	17.0000	17.0000	17.0000	+31.477%	1	492	-65.882%
2026-06-08	12.9300	12.9300	12.9300	12.9300	-19.689%	1	492	-55.143%
2026-06-05	16.1000	16.1000	16.1000	16.1000	+38.079%	1	493	-63.975%
2026-06-04	11.6800	11.6800	11.6600	11.6600	+1.391%	2	493	-50.257%
2026-06-01	11.3000	11.5000	11.3000	11.5000	-4.959%	31	494	-49.565%
2026-05-28	12.0000	12.1000	12.0000	12.1000	-13.633%	83	494	-52.066%
2026-05-26	13.9300	14.0100	13.9300	14.0100	-3.379%	2	431	-58.601%
2026-05-22	15.1200	15.1900	14.5000	14.5000	-19.534%	12	432	-60.000%
2026-05-14	18.0000	18.0200	18.0000	18.0200	-5.158%	2	448	-67.814%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-4.040%	1	443	-69.474%
2026-05-12	19.8000	19.8000	19.8000	19.8000	-9.341%	6	443	-70.707%
2026-05-05	22.2200	22.2400	21.8200	21.8400	-0.727%	8	443	-73.443%
2026-05-01	22.2000	22.2000	22.0000	22.0000	-14.397%	2	442	-73.636%
2026-04-29	24.9000	25.7000	24.9000	25.7000	-0.619%	5	442	-77.432%
2026-04-28	26.3100	26.3100	25.8500	25.8600	-2.928%	4	437	-77.572%
2026-04-27	26.6400	26.6400	26.6400	26.6400	-8.767%	50	436	-78.228%
2026-04-23	29.1000	29.6000	29.1000	29.2000	+0.034%	43	436	-80.137%
2026-04-22	28.8000	29.1900	28.8000	29.1900	+0.413%	5	405	-80.130%
2026-04-21	28.9400	29.0700	28.9400	29.0700	-0.137%	2	404	-80.048%
2026-04-20	29.1100	29.1100	29.1100	29.1100	+3.816%	1	404	-80.076%
2026-04-17	28.0400	28.0400	28.0400	28.0400	-10.157%	30	404	-79.315%
2026-04-16	31.2100	31.2100	31.2100	31.2100	-1.794%	2	394	-81.416%
2026-04-14	32.1500	32.1500	31.7800	31.7800	-14.593%	5	395	-81.750%
2026-04-10	37.2100	37.2100	37.2100	37.2100	-12.241%	1	394	-84.413%
2026-04-08	42.4000	42.4000	42.4000	42.4000	-24.956%	100	394	-86.321%
2026-04-07	57.0000	57.0000	56.5000	56.5000	-4.399%	2	407	-89.735%
2026-04-01	59.1000	59.1000	59.1000	59.1000	-17.803%	5	410	-90.186%
2026-03-31	71.9000	71.9000	71.9000	71.9000	-20.288%	7	410	-91.933%
2026-03-27	80.9000	90.2000	80.8400	90.2000	+28.857%	4	403	-93.570%
2026-03-26	70.0000	70.0000	70.0000	70.0000	+5.342%	1	318	-91.714%
2026-03-25	66.2300	66.4500	66.2300	66.4500	+8.437%	2	317	-91.272%
2026-03-23	61.3300	61.3300	61.2800	61.2800	-12.769%	2	316	-90.535%
2026-03-19	72.9000	73.1000	70.2500	70.2500	+1.812%	6	315	-91.744%
2026-03-18	67.6000	69.1000	67.6000	69.0000	+20.272%	7	310	-91.594%
2026-03-17	57.3600	57.3700	57.3600	57.3700	-18.520%	2	304	-89.890%
2026-03-13	69.6600	70.7500	69.6100	70.4100	+6.666%	4	304	-91.763%
2026-03-12	65.7900	66.0100	65.7700	66.0100	+2.183%	4	305	-91.213%
2026-03-10	62.0000	64.6000	62.0000	64.6000	+4.870%	3	305	-91.022%
2026-03-05	53.5000	61.8000	53.1000	61.6000	+19.844%	16	304	-90.584%
2026-03-04	51.4000	51.4000	51.4000	51.4000	-0.194%	1	292	-88.716%
2026-03-02	54.0400	54.2300	51.2000	51.5000	-1.171%	4	292	-88.738%
2026-02-27	52.2100	53.7000	51.6000	52.1100	+0.696%	15	291	-88.870%
2026-02-26	50.5000	51.7500	49.4000	51.7500	+7.992%	12	287	-88.792%
2026-02-25	48.1000	48.2000	47.9200	47.9200	-5.855%	30	281	-87.896%
2026-02-24	49.9900	50.9000	49.9600	50.9000	-8.288%	73	281	-88.605%
2026-02-23	53.5000	56.0000	53.5000	55.5000	+10.734%	14	246	-89.550%
2026-02-20	50.1200	50.1200	50.1200	50.1200	-6.840%	1	238	-88.428%
2026-02-19	52.7000	54.3000	52.7000	53.8000	+2.087%	7	237	-89.219%
2026-02-18	51.6000	52.7000	51.6000	52.7000	-10.995%	5	238	-88.994%
2026-02-17	59.2000	59.3100	59.1600	59.2100	+6.493%	8	237	-90.204%
2026-02-12	55.6000	55.6000	55.6000	55.6000	+18.399%	1	235	-89.568%
2026-02-10	46.9600	46.9600	46.9600	46.9600	-9.501%	1	234	-87.649%
2026-02-03	52.7000	55.2000	51.8900	51.8900	+8.716%	3	234	-88.823%
2026-01-27	47.7300	47.7300	47.7300	47.7300	-0.831%	4	231	-87.848%
2026-01-22	48.1300	48.1300	48.1300	48.1300	-1.494%	2	231	-87.949%
2026-01-15	48.8600	48.8600	48.8600	48.8600	+0.535%	2	232	-88.129%
2026-01-13	48.6000	48.6000	48.6000	48.6000	+3.404%	1	232	-88.066%
2026-01-12	47.0000	47.0000	47.0000	47.0000	-1.920%	208	233	-87.660%
2026-01-09	47.9700	47.9700	47.9200	47.9200	-5.071%	2	258	-87.896%
2026-01-08	50.4800	50.4800	50.4800	50.4800	-1.445%	2	258	-88.510%
2026-01-05	51.2200	51.2200	51.2200	51.2200	-1.519%	2	256	-88.676%
2025-12-24	53.2300	53.2300	52.0100	52.0100	-17.797%	13	256	-88.848%
2025-12-18	63.2700	63.2700	63.2700	63.2700	-7.242%	1	256	-90.833%
2025-12-17	67.8100	68.2100	67.8100	68.2100	+4.137%	2	255	-91.497%
2025-12-15	65.5000	65.5000	65.5000	65.5000	-0.107%	5	256	-91.145%
2025-12-12	65.6000	65.6000	65.5700	65.5700	-1.841%	2	254	-91.154%
2025-12-08	66.8000	66.8000	66.8000	66.8000	+3.888%	8	254	-91.317%
2025-12-05	64.4000	64.4000	64.3000	64.3000	-16.265%	4	254	-90.980%
2025-11-25	76.8300	76.8300	76.7900	76.7900	+1.494%	2	250	-92.447%
2025-11-11	75.9400	75.9400	75.6400	75.6600	-15.265%	4	250	-92.334%
2025-11-07	89.4700	89.4700	89.2900	89.2900	+9.156%	2	250	-93.504%
2025-11-04	81.7700	81.8000	81.7700	81.8000	+4.337%	2	250	-92.910%
2025-10-31	77.8800	78.4000	77.8800	78.4000	+0.256%	210	250	-92.602%
2025-10-30	78.2000	78.2000	78.2000	78.2000	+9.524%	1	43	-92.583%
2025-10-27	70.8400	71.4400	70.8400	71.4000	-13.360%	24	80	-91.877%
2025-10-23	82.3500	82.4100	82.3500	82.4100	-0.109%	2	80	-92.962%
2025-10-20	82.5000	82.5000	82.5000	82.5000	-12.327%	9	80	-92.970%
2025-10-17	97.4000	98.2400	93.7000	94.1000	-11.966%	24	71	-93.836%
2025-10-16	108.2400	108.3100	106.6600	106.8900	+10.583%	40	58	-94.574%
2025-10-14	96.9000	96.9000	96.6600	96.6600	+15.913%	2	40	-94.000%
2025-10-09	83.4800	83.4800	83.3900	83.3900	-6.092%	2	40	-93.045%
2025-09-25	90.3000	90.3000	88.8000	88.8000	+1.718%	14	41	-93.468%
2025-09-24	87.4000	87.4000	87.3000	87.3000	+3.326%	8	27	-93.356%
2025-09-23	84.4900	84.4900	84.4900	84.4900	-1.366%	10	22	-93.135%
2025-09-11	85.6600	85.6600	85.6600	85.6600	-5.661%	1	14	-93.229%
2025-09-08	89.4900	90.8000	89.4900	90.8000	-6.343%	2	14	-93.612%
2025-09-05	96.9500	96.9500	96.9500	96.9500	+6.656%	1	13	-94.018%
2025-08-28	90.9000	90.9000	90.9000	90.9000	-1.730%	1	14	-93.619%
2025-08-25	92.5000	92.5000	92.5000	92.5000	-7.685%	2	14	-93.730%
2025-08-14	100.1000	100.2000	99.9000	100.2000	+0.401%	5	12	-94.212%
2025-08-13	99.8000	99.8000	99.8000	99.8000	-2.824%	1	7	-94.188%
2025-08-11	102.8000	102.8000	102.7000	102.7000	-6.038%	2	7	-94.352%
2025-07-23	109.3000	109.3000	109.3000	109.3000	-8.810%	1	6	-94.694%
2025-07-17	119.8600	119.8600	119.8600	119.8600	-3.183%	3	6	-95.161%
2025-07-08	123.8000	123.8000	123.8000	123.8000	-12.136%	1	3	-95.315%
2025-06-25	140.9000	140.9000	140.9000	140.9000	0.000%	1	1	-95.884%

.dark-mode .lkXfVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkXfVJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5025SPX Sep 18 2026 5025.00 Put (SPX260918P05025000)option OPRA

SPX20260918P5025
SPX Sep 18 2026 5025.00 Put (SPX260918P05025000)
option OPRA