Dark

SPX20260918P5050
SPX Sep 18 2026 5050.00 Put (SPX260918P05050000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,872	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-50.000%	52	1,924	0.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-60.000%	1	1,957	-50.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-16.667%	37	1,994	-80.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+50.000%	36	2,031	-83.333%
2026-08-31	0.3000	0.3000	0.2000	0.2000	-33.333%	5	2,020	-75.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+50.000%	29	2,050	-83.333%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2,050	-75.000%
2026-08-25	0.4000	0.4000	0.3500	0.3500	-30.000%	63	2,051	-85.714%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-28.571%	2	2,094	-90.000%
2026-08-20	0.7000	0.7000	0.7000	0.7000	+22.807%	100	2,096	-92.857%
2026-08-19	0.6000	0.6000	0.5700	0.5700	-24.000%	540	2,139	-91.228%
2026-08-14	0.7500	0.7500	0.7200	0.7500	-1.316%	117	1,667	-93.333%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-15.556%	4	1,667	-93.421%
2026-08-12	0.9500	0.9500	0.9000	0.9000	-27.419%	8	1,668	-94.444%
2026-08-07	1.2400	1.2400	1.2400	1.2400	-17.333%	3	1,668	-95.968%
2026-08-05	1.6000	1.6000	1.5000	1.5000	-25.000%	8	1,667	-96.667%
2026-08-03	2.2100	2.2100	2.0000	2.0000	-31.034%	92	1,667	-97.500%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-44.231%	1	1,758	-98.276%
2026-07-24	4.7000	5.2000	4.7000	5.2000	-3.704%	6	1,758	-99.038%
2026-07-23	5.2900	5.7400	5.2900	5.4000	+27.059%	33	1,758	-99.074%
2026-07-22	4.2100	4.2500	4.2100	4.2500	-4.494%	30	1,754	-98.824%
2026-07-21	4.7700	4.7700	4.4500	4.4500	-6.904%	40	1,739	-98.876%
2026-07-20	4.9000	5.2000	4.7800	4.7800	-18.983%	28	1,734	-98.954%
2026-07-17	5.8800	6.1000	5.8800	5.9000	+19.192%	18	1,736	-99.153%
2026-07-16	4.4000	4.9500	4.4000	4.9500	+17.857%	115	1,725	-98.990%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-12.500%	2	1,831	-98.810%
2026-07-14	4.9200	4.9200	4.8000	4.8000	-7.514%	31	1,801	-98.958%
2026-07-13	5.2000	5.2000	5.1900	5.1900	+7.453%	96	1,830	-99.037%
2026-07-10	4.9400	4.9400	4.8300	4.8300	-8.868%	33	1,704	-98.965%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-11.667%	6	1,735	-99.057%
2026-07-08	5.8000	6.0000	5.8000	6.0000	+3.448%	14	1,729	-99.167%
2026-07-07	5.8800	5.8800	5.1900	5.8000	+3.571%	85	1,738	-99.138%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-18.841%	3	1,688	-99.107%
2026-07-02	6.4000	6.9000	6.4000	6.9000	+1.471%	19	1,670	-99.275%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,670	-99.265%
2026-06-30	7.1000	7.1000	7.0000	7.0000	-27.835%	8	1,670	-99.286%
2026-06-26	10.1000	10.1000	9.7000	9.7000	-2.020%	12	1,668	-99.485%
2026-06-25	10.0500	10.1000	9.9000	9.9000	-12.852%	56	1,656	-99.495%
2026-06-24	11.3600	11.3600	11.3600	11.3600	+2.342%	190	1,606	-99.560%
2026-06-23	11.1000	11.1000	11.1000	11.1000	+21.978%	1	1,416	-99.550%
2026-06-22	9.0000	9.1000	9.0000	9.1000	-2.151%	2	1,416	-99.451%
2026-06-16	8.9000	9.3000	8.8000	9.3000	+3.679%	3	1,414	-99.462%
2026-06-15	9.7000	9.7000	8.9700	8.9700	-34.044%	13	1,420	-99.443%
2026-06-11	16.9900	16.9900	13.6000	13.6000	-21.387%	71	1,420	-99.632%
2026-06-10	17.3000	17.3000	17.3000	17.3000	+14.570%	1	1,350	-99.711%
2026-06-09	13.7800	15.1000	13.6400	15.1000	+14.394%	44	1,349	-99.669%
2026-06-08	13.2000	13.2000	13.2000	13.2000	-17.500%	2	1,315	-99.621%
2026-06-05	16.5000	16.5000	15.7000	16.0000	+36.752%	87	1,315	-99.688%
2026-06-01	11.5000	11.9000	11.5000	11.7000	+2.632%	8	1,228	-99.573%
2026-05-29	11.4000	11.4000	11.4000	11.4000	-16.970%	1	1,220	-99.561%
2026-05-27	13.7300	13.7300	13.7300	13.7300	-21.092%	2	1,219	-99.636%
2026-05-20	18.5500	18.5500	17.4000	17.4000	-10.402%	26	1,220	-99.713%
2026-05-19	19.4200	19.4200	19.4200	19.4200	-3.861%	10	1,214	-99.743%
2026-05-12	20.2000	20.2000	20.2000	20.2000	-2.415%	9	1,214	-99.752%
2026-05-07	20.7000	20.7000	20.7000	20.7000	+0.485%	50	1,205	-99.758%
2026-05-06	20.6000	20.6000	20.6000	20.6000	-14.876%	1	1,176	-99.757%
2026-05-04	22.0000	24.2000	22.0000	24.2000	+4.762%	2	1,176	-99.793%
2026-05-01	22.5000	23.1000	22.4000	23.1000	-17.881%	3	1,177	-99.784%
2026-04-24	28.1300	28.1300	28.1300	28.1300	-3.333%	5	1,177	-99.822%
2026-04-22	29.5000	29.5000	29.1000	29.1000	-1.490%	12	1,182	-99.828%
2026-04-21	29.5400	29.5400	29.5400	29.5400	+5.162%	2	1,170	-99.831%
2026-04-17	28.1400	28.1400	28.0900	28.0900	-11.916%	4	1,170	-99.822%
2026-04-16	31.8200	31.8900	31.8200	31.8900	-0.250%	4	1,170	-99.843%
2026-04-15	31.9900	32.0700	31.9700	31.9700	-1.022%	5	1,170	-99.844%
2026-04-14	32.6300	32.6500	31.9200	32.3000	-15.600%	14	1,169	-99.845%
2026-04-13	38.2700	38.2700	38.2700	38.2700	-3.359%	2	1,165	-99.869%
2026-04-10	39.6000	39.6000	39.6000	39.6000	-7.907%	3	1,163	-99.874%
2026-04-09	43.0000	43.0000	43.0000	43.0000	-0.209%	1	1,163	-99.884%
2026-04-08	42.6300	43.4000	42.6300	43.0900	-25.450%	106	1,263	-99.884%
2026-04-07	57.9000	57.9000	57.8000	57.8000	+4.710%	5	1,160	-99.913%
2026-04-06	56.3800	56.3800	54.8000	55.2000	-5.963%	6	1,160	-99.909%
2026-04-02	62.8000	62.8000	58.4000	58.7000	-6.395%	6	1,154	-99.915%
2026-04-01	62.6000	62.7100	62.4100	62.7100	-14.796%	4	1,154	-99.920%
2026-03-31	73.6000	73.6000	73.6000	73.6000	-22.387%	1	1,155	-99.932%
2026-03-30	89.4800	94.8300	84.9000	94.8300	+4.785%	449	1,155	-99.947%
2026-03-27	85.9000	91.1000	83.4000	90.5000	+15.729%	116	714	-99.945%
2026-03-26	71.5000	78.2000	71.5000	78.2000	+21.053%	4	682	-99.936%
2026-03-25	67.5000	67.5000	64.6000	64.6000	+4.244%	112	678	-99.923%
2026-03-23	61.7300	61.9700	61.7300	61.9700	-24.288%	4	659	-99.919%
2026-03-20	83.0300	83.0300	81.7800	81.8500	+21.080%	12	659	-99.939%
2026-03-19	73.4200	74.9000	67.6000	67.6000	-4.654%	19	659	-99.926%
2026-03-18	64.8200	70.9000	64.8200	70.9000	+11.900%	23	656	-99.929%
2026-03-16	62.2000	63.3600	62.2000	63.3600	-8.413%	2	656	-99.921%
2026-03-12	69.1200	69.1800	69.1200	69.1800	+5.618%	2	656	-99.928%
2026-03-10	57.5600	65.5000	57.3000	65.5000	-17.444%	8	656	-99.924%
2026-03-09	79.0700	79.5400	79.0700	79.3400	+19.075%	33	654	-99.937%
2026-03-06	66.1800	66.6300	66.1600	66.6300	+5.762%	4	652	-99.925%
2026-03-05	54.7000	63.2000	54.5000	63.0000	+2.522%	16	650	-99.921%
2026-03-03	67.8400	70.1400	61.2300	61.4500	+13.376%	32	633	-99.919%
2026-03-02	56.1300	56.5000	52.3000	54.2000	+1.880%	83	634	-99.908%
2026-02-27	52.2900	54.9000	52.2900	53.2000	+0.510%	14	614	-99.906%
2026-02-26	51.5600	52.9300	50.6000	52.9300	+8.020%	10	602	-99.906%
2026-02-25	49.2000	49.2000	49.0000	49.0000	-5.149%	4	594	-99.898%
2026-02-24	51.5900	51.6900	51.5600	51.6600	-8.889%	4	594	-99.903%
2026-02-23	52.4700	57.3000	52.4700	56.7000	+3.279%	24	596	-99.912%
2026-02-19	55.0000	55.7800	54.9000	54.9000	+2.235%	6	582	-99.909%
2026-02-18	52.4000	53.7000	52.4000	53.7000	-3.936%	5	578	-99.907%
2026-02-17	59.2000	59.2000	55.9000	55.9000	-3.604%	14	576	-99.911%
2026-02-13	59.3500	59.4200	57.6900	57.9900	+1.916%	4	562	-99.914%
2026-02-12	56.9000	56.9000	56.9000	56.9000	+18.295%	1	562	-99.912%
2026-02-10	48.1000	48.1000	48.1000	48.1000	-13.645%	1	561	-99.896%
2026-02-03	50.2900	55.7000	50.2900	55.7000	+0.906%	5	561	-99.910%
2026-01-29	55.2000	55.2000	55.2000	55.2000	+12.447%	1	561	-99.909%
2026-01-22	49.2200	49.2200	49.0900	49.0900	-16.655%	2	561	-99.898%
2026-01-21	58.9000	58.9000	58.9000	58.9000	-6.210%	1	561	-99.915%
2026-01-20	62.8000	62.8000	62.8000	62.8000	+11.131%	1	561	-99.920%
2026-01-14	56.3400	56.5100	56.3400	56.5100	+13.702%	2	561	-99.912%
2026-01-13	49.7000	49.7000	49.7000	49.7000	+3.391%	1	563	-99.899%
2026-01-12	48.0700	48.0700	48.0700	48.0700	-6.841%	1	563	-99.896%
2026-01-08	51.5000	51.6000	51.5000	51.6000	+0.389%	4	563	-99.903%
2026-01-06	51.4000	51.4000	51.4000	51.4000	-6.256%	2	562	-99.903%
2025-12-31	54.8700	54.8700	54.8300	54.8300	+1.593%	2	562	-99.909%
2025-12-26	54.0000	54.0000	53.9700	53.9700	-0.369%	4	562	-99.907%
2025-12-24	54.1700	54.1700	54.1700	54.1700	+0.501%	10	552	-99.908%
2025-12-23	53.8200	53.9700	53.7500	53.9000	-2.000%	8	552	-99.907%
2025-12-22	55.0000	55.0000	55.0000	55.0000	-6.303%	3	552	-99.909%
2025-12-19	60.0800	60.0800	58.7000	58.7000	-10.993%	14	549	-99.915%
2025-12-15	63.5200	66.1000	63.5200	65.9500	-0.015%	14	293	-99.924%
2025-12-08	65.8300	65.9600	65.8300	65.9600	-5.569%	4	291	-99.924%
2025-12-03	69.7900	69.8500	69.7900	69.8500	-18.968%	2	293	-99.928%
2025-11-14	87.3800	87.3800	86.2000	86.2000	-1.722%	3	293	-99.942%
2025-11-13	87.6200	87.7100	87.6200	87.7100	+14.594%	2	291	-99.943%
2025-11-12	75.8900	77.3000	75.8900	76.5400	-13.514%	22	290	-99.935%
2025-11-06	88.5000	88.5000	88.5000	88.5000	+9.071%	5	290	-99.944%
2025-11-05	80.9000	81.3000	80.9000	81.1400	+3.760%	3	285	-99.938%
2025-11-03	79.9000	79.9000	78.2000	78.2000	-2.128%	11	273	-99.936%
2025-10-31	76.2200	79.9000	76.2200	79.9000	0.000%	3	273	-99.937%
2025-10-30	75.1600	79.9000	75.0200	79.9000	+7.856%	3	273	-99.937%
2025-10-29	74.1500	74.1500	74.0800	74.0800	-1.594%	2	271	-99.933%
2025-10-28	73.3500	75.2800	73.2500	75.2800	+2.519%	126	273	-99.934%
2025-10-27	72.4500	73.4300	72.3600	73.4300	-4.883%	67	320	-99.932%
2025-10-24	76.3800	77.2000	76.3800	77.2000	-11.244%	7	320	-99.935%
2025-10-22	84.5300	86.9800	84.3000	86.9800	+5.957%	12	320	-99.943%
2025-10-21	82.0600	82.0900	82.0600	82.0900	-4.657%	2	323	-99.939%
2025-10-20	86.5700	86.5700	86.1000	86.1000	-9.081%	29	322	-99.942%
2025-10-17	95.7000	96.2500	94.3000	94.7000	-7.366%	43	297	-99.947%
2025-10-16	102.6100	102.6100	102.2300	102.2300	+6.935%	2	254	-99.951%
2025-10-15	90.3900	95.6000	90.3900	95.6000	-7.166%	3	253	-99.948%
2025-10-14	106.6500	106.6600	102.9800	102.9800	+21.011%	122	251	-99.951%
2025-10-09	85.1000	85.1000	85.1000	85.1000	-1.618%	15	236	-99.941%
2025-09-26	89.2000	89.2000	86.5000	86.5000	-4.736%	5	227	-99.942%
2025-09-25	92.4000	92.4000	90.7000	90.8000	+5.398%	18	227	-99.945%
2025-09-19	86.1500	86.1500	86.1500	86.1500	-1.317%	2	221	-99.942%
2025-09-11	87.2900	87.5800	87.2900	87.3000	-4.066%	4	220	-99.943%
2025-09-10	91.0000	91.0000	91.0000	91.0000	-0.871%	11	219	-99.945%
2025-09-09	91.8000	91.8000	91.8000	91.8000	-3.062%	201	213	-99.946%
2025-09-05	94.7000	94.7000	94.7000	94.7000	-3.858%	1	13	-99.947%
2025-08-29	98.5000	98.5000	98.5000	98.5000	+0.562%	1	12	-99.949%
2025-08-26	97.9500	97.9500	97.9500	97.9500	+3.432%	1	12	-99.949%
2025-08-25	94.7000	94.7000	94.7000	94.7000	-5.865%	1	11	-99.947%
2025-08-14	102.3000	102.3000	100.6000	100.6000	-1.469%	9	10	-99.950%
2025-08-13	102.1000	102.1000	102.1000	102.1000	-5.367%	1	3	-99.951%
2025-07-25	107.8600	107.8900	107.8600	107.8900	-3.411%	2	2	-99.954%
2025-07-23	111.7000	111.7000	111.7000	111.7000	0.000%	1	1	-99.955%

.dark-mode .tG6Brd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tG6Brd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5050SPX Sep 18 2026 5050.00 Put (SPX260918P05050000)option OPRA

SPX20260918P5050
SPX Sep 18 2026 5050.00 Put (SPX260918P05050000)
option OPRA