Dark

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

EOD

Jul 8, 2026

6.00+3.448%(+0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.8000	6.0000	5.8000	6.0000	+3.448%	14	1,729	0.000%
2026-07-07	5.8800	5.8800	5.1900	5.8000	+3.571%	85	1,738	+3.448%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-18.841%	3	1,688	+7.143%
2026-07-02	6.4000	6.9000	6.4000	6.9000	+1.471%	19	1,670	-13.043%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,670	-11.765%
2026-06-30	7.1000	7.1000	7.0000	7.0000	-27.835%	8	1,670	-14.286%
2026-06-26	10.1000	10.1000	9.7000	9.7000	-2.020%	12	1,668	-38.144%
2026-06-25	10.0500	10.1000	9.9000	9.9000	-12.852%	56	1,656	-39.394%
2026-06-24	11.3600	11.3600	11.3600	11.3600	+2.342%	190	1,606	-47.183%
2026-06-23	11.1000	11.1000	11.1000	11.1000	+21.978%	1	1,416	-45.946%
2026-06-22	9.0000	9.1000	9.0000	9.1000	-2.151%	2	1,416	-34.066%
2026-06-16	8.9000	9.3000	8.8000	9.3000	+3.679%	3	1,414	-35.484%
2026-06-15	9.7000	9.7000	8.9700	8.9700	-34.044%	13	1,420	-33.110%
2026-06-11	16.9900	16.9900	13.6000	13.6000	-21.387%	71	1,420	-55.882%
2026-06-10	17.3000	17.3000	17.3000	17.3000	+14.570%	1	1,350	-65.318%
2026-06-09	13.7800	15.1000	13.6400	15.1000	+14.394%	44	1,349	-60.265%
2026-06-08	13.2000	13.2000	13.2000	13.2000	-17.500%	2	1,315	-54.545%
2026-06-05	16.5000	16.5000	15.7000	16.0000	+36.752%	87	1,315	-62.500%
2026-06-01	11.5000	11.9000	11.5000	11.7000	+2.632%	8	1,228	-48.718%
2026-05-29	11.4000	11.4000	11.4000	11.4000	-16.970%	1	1,220	-47.368%
2026-05-27	13.7300	13.7300	13.7300	13.7300	-21.092%	2	1,219	-56.300%
2026-05-20	18.5500	18.5500	17.4000	17.4000	-10.402%	26	1,220	-65.517%
2026-05-19	19.4200	19.4200	19.4200	19.4200	-3.861%	10	1,214	-69.104%
2026-05-12	20.2000	20.2000	20.2000	20.2000	-2.415%	9	1,214	-70.297%
2026-05-07	20.7000	20.7000	20.7000	20.7000	+0.485%	50	1,205	-71.014%
2026-05-06	20.6000	20.6000	20.6000	20.6000	-14.876%	1	1,176	-70.874%
2026-05-04	22.0000	24.2000	22.0000	24.2000	+4.762%	2	1,176	-75.207%
2026-05-01	22.5000	23.1000	22.4000	23.1000	-17.881%	3	1,177	-74.026%
2026-04-24	28.1300	28.1300	28.1300	28.1300	-3.333%	5	1,177	-78.670%
2026-04-22	29.5000	29.5000	29.1000	29.1000	-1.490%	12	1,182	-79.381%
2026-04-21	29.5400	29.5400	29.5400	29.5400	+5.162%	2	1,170	-79.689%
2026-04-17	28.1400	28.1400	28.0900	28.0900	-11.916%	4	1,170	-78.640%
2026-04-16	31.8200	31.8900	31.8200	31.8900	-0.250%	4	1,170	-81.185%
2026-04-15	31.9900	32.0700	31.9700	31.9700	-1.022%	5	1,170	-81.232%
2026-04-14	32.6300	32.6500	31.9200	32.3000	-15.600%	14	1,169	-81.424%
2026-04-13	38.2700	38.2700	38.2700	38.2700	-3.359%	2	1,165	-84.322%
2026-04-10	39.6000	39.6000	39.6000	39.6000	-7.907%	3	1,163	-84.848%
2026-04-09	43.0000	43.0000	43.0000	43.0000	-0.209%	1	1,163	-86.047%
2026-04-08	42.6300	43.4000	42.6300	43.0900	-25.450%	106	1,263	-86.076%
2026-04-07	57.9000	57.9000	57.8000	57.8000	+4.710%	5	1,160	-89.619%
2026-04-06	56.3800	56.3800	54.8000	55.2000	-5.963%	6	1,160	-89.130%
2026-04-02	62.8000	62.8000	58.4000	58.7000	-6.395%	6	1,154	-89.779%
2026-04-01	62.6000	62.7100	62.4100	62.7100	-14.796%	4	1,154	-90.432%
2026-03-31	73.6000	73.6000	73.6000	73.6000	-22.387%	1	1,155	-91.848%
2026-03-30	89.4800	94.8300	84.9000	94.8300	+4.785%	449	1,155	-93.673%
2026-03-27	85.9000	91.1000	83.4000	90.5000	+15.729%	116	714	-93.370%
2026-03-26	71.5000	78.2000	71.5000	78.2000	+21.053%	4	682	-92.327%
2026-03-25	67.5000	67.5000	64.6000	64.6000	+4.244%	112	678	-90.712%
2026-03-23	61.7300	61.9700	61.7300	61.9700	-24.288%	4	659	-90.318%
2026-03-20	83.0300	83.0300	81.7800	81.8500	+21.080%	12	659	-92.670%
2026-03-19	73.4200	74.9000	67.6000	67.6000	-4.654%	19	659	-91.124%
2026-03-18	64.8200	70.9000	64.8200	70.9000	+11.900%	23	656	-91.537%
2026-03-16	62.2000	63.3600	62.2000	63.3600	-8.413%	2	656	-90.530%
2026-03-12	69.1200	69.1800	69.1200	69.1800	+5.618%	2	656	-91.327%
2026-03-10	57.5600	65.5000	57.3000	65.5000	-17.444%	8	656	-90.840%
2026-03-09	79.0700	79.5400	79.0700	79.3400	+19.075%	33	654	-92.438%
2026-03-06	66.1800	66.6300	66.1600	66.6300	+5.762%	4	652	-90.995%
2026-03-05	54.7000	63.2000	54.5000	63.0000	+2.522%	16	650	-90.476%
2026-03-03	67.8400	70.1400	61.2300	61.4500	+13.376%	32	633	-90.236%
2026-03-02	56.1300	56.5000	52.3000	54.2000	+1.880%	83	634	-88.930%
2026-02-27	52.2900	54.9000	52.2900	53.2000	+0.510%	14	614	-88.722%
2026-02-26	51.5600	52.9300	50.6000	52.9300	+8.020%	10	602	-88.664%
2026-02-25	49.2000	49.2000	49.0000	49.0000	-5.149%	4	594	-87.755%
2026-02-24	51.5900	51.6900	51.5600	51.6600	-8.889%	4	594	-88.386%
2026-02-23	52.4700	57.3000	52.4700	56.7000	+3.279%	24	596	-89.418%
2026-02-19	55.0000	55.7800	54.9000	54.9000	+2.235%	6	582	-89.071%
2026-02-18	52.4000	53.7000	52.4000	53.7000	-3.936%	5	578	-88.827%
2026-02-17	59.2000	59.2000	55.9000	55.9000	-3.604%	14	576	-89.267%
2026-02-13	59.3500	59.4200	57.6900	57.9900	+1.916%	4	562	-89.653%
2026-02-12	56.9000	56.9000	56.9000	56.9000	+18.295%	1	562	-89.455%
2026-02-10	48.1000	48.1000	48.1000	48.1000	-13.645%	1	561	-87.526%
2026-02-03	50.2900	55.7000	50.2900	55.7000	+0.906%	5	561	-89.228%
2026-01-29	55.2000	55.2000	55.2000	55.2000	+12.447%	1	561	-89.130%
2026-01-22	49.2200	49.2200	49.0900	49.0900	-16.655%	2	561	-87.778%
2026-01-21	58.9000	58.9000	58.9000	58.9000	-6.210%	1	561	-89.813%
2026-01-20	62.8000	62.8000	62.8000	62.8000	+11.131%	1	561	-90.446%
2026-01-14	56.3400	56.5100	56.3400	56.5100	+13.702%	2	561	-89.382%
2026-01-13	49.7000	49.7000	49.7000	49.7000	+3.391%	1	563	-87.928%
2026-01-12	48.0700	48.0700	48.0700	48.0700	-6.841%	1	563	-87.518%
2026-01-08	51.5000	51.6000	51.5000	51.6000	+0.389%	4	563	-88.372%
2026-01-06	51.4000	51.4000	51.4000	51.4000	-6.256%	2	562	-88.327%
2025-12-31	54.8700	54.8700	54.8300	54.8300	+1.593%	2	562	-89.057%
2025-12-26	54.0000	54.0000	53.9700	53.9700	-0.369%	4	562	-88.883%
2025-12-24	54.1700	54.1700	54.1700	54.1700	+0.501%	10	552	-88.924%
2025-12-23	53.8200	53.9700	53.7500	53.9000	-2.000%	8	552	-88.868%
2025-12-22	55.0000	55.0000	55.0000	55.0000	-6.303%	3	552	-89.091%
2025-12-19	60.0800	60.0800	58.7000	58.7000	-10.993%	14	549	-89.779%
2025-12-15	63.5200	66.1000	63.5200	65.9500	-0.015%	14	293	-90.902%
2025-12-08	65.8300	65.9600	65.8300	65.9600	-5.569%	4	291	-90.904%
2025-12-03	69.7900	69.8500	69.7900	69.8500	-18.968%	2	293	-91.410%
2025-11-14	87.3800	87.3800	86.2000	86.2000	-1.722%	3	293	-93.039%
2025-11-13	87.6200	87.7100	87.6200	87.7100	+14.594%	2	291	-93.159%
2025-11-12	75.8900	77.3000	75.8900	76.5400	-13.514%	22	290	-92.161%
2025-11-06	88.5000	88.5000	88.5000	88.5000	+9.071%	5	290	-93.220%
2025-11-05	80.9000	81.3000	80.9000	81.1400	+3.760%	3	285	-92.605%
2025-11-03	79.9000	79.9000	78.2000	78.2000	-2.128%	11	273	-92.327%
2025-10-31	76.2200	79.9000	76.2200	79.9000	0.000%	3	273	-92.491%
2025-10-30	75.1600	79.9000	75.0200	79.9000	+7.856%	3	273	-92.491%
2025-10-29	74.1500	74.1500	74.0800	74.0800	-1.594%	2	271	-91.901%
2025-10-28	73.3500	75.2800	73.2500	75.2800	+2.519%	126	273	-92.030%
2025-10-27	72.4500	73.4300	72.3600	73.4300	-4.883%	67	320	-91.829%
2025-10-24	76.3800	77.2000	76.3800	77.2000	-11.244%	7	320	-92.228%
2025-10-22	84.5300	86.9800	84.3000	86.9800	+5.957%	12	320	-93.102%
2025-10-21	82.0600	82.0900	82.0600	82.0900	-4.657%	2	323	-92.691%
2025-10-20	86.5700	86.5700	86.1000	86.1000	-9.081%	29	322	-93.031%
2025-10-17	95.7000	96.2500	94.3000	94.7000	-7.366%	43	297	-93.664%
2025-10-16	102.6100	102.6100	102.2300	102.2300	+6.935%	2	254	-94.131%
2025-10-15	90.3900	95.6000	90.3900	95.6000	-7.166%	3	253	-93.724%
2025-10-14	106.6500	106.6600	102.9800	102.9800	+21.011%	122	251	-94.174%
2025-10-09	85.1000	85.1000	85.1000	85.1000	-1.618%	15	236	-92.949%
2025-09-26	89.2000	89.2000	86.5000	86.5000	-4.736%	5	227	-93.064%
2025-09-25	92.4000	92.4000	90.7000	90.8000	+5.398%	18	227	-93.392%
2025-09-19	86.1500	86.1500	86.1500	86.1500	-1.317%	2	221	-93.035%
2025-09-11	87.2900	87.5800	87.2900	87.3000	-4.066%	4	220	-93.127%
2025-09-10	91.0000	91.0000	91.0000	91.0000	-0.871%	11	219	-93.407%
2025-09-09	91.8000	91.8000	91.8000	91.8000	-3.062%	201	213	-93.464%
2025-09-05	94.7000	94.7000	94.7000	94.7000	-3.858%	1	13	-93.664%
2025-08-29	98.5000	98.5000	98.5000	98.5000	+0.562%	1	12	-93.909%
2025-08-26	97.9500	97.9500	97.9500	97.9500	+3.432%	1	12	-93.874%
2025-08-25	94.7000	94.7000	94.7000	94.7000	-5.865%	1	11	-93.664%
2025-08-14	102.3000	102.3000	100.6000	100.6000	-1.469%	9	10	-94.036%
2025-08-13	102.1000	102.1000	102.1000	102.1000	-5.367%	1	3	-94.123%
2025-07-25	107.8600	107.8900	107.8600	107.8900	-3.411%	2	2	-94.439%
2025-07-23	111.7000	111.7000	111.7000	111.7000	0.000%	1	1	-94.628%

.dark-mode .YGCn96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGCn96{ 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