Dark

SPX20260918P5075
SPX Sep 18 2026 5075.00 Put (SPX260918P05075000)
option OPRA

EOD

Sep 10, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,135	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-50.000%	1	2,135	-50.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,143	-75.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-25.000%	2	2,143	-66.667%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,143	-75.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,142	-75.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-45.455%	1	2,142	-83.333%
2026-08-24	0.5000	0.5500	0.5000	0.5500	+10.000%	2	2,141	-90.909%
2026-08-21	0.5500	0.6000	0.5000	0.5000	-33.333%	61	2,140	-90.000%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+25.000%	1	2,136	-93.333%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-14.286%	516	2,138	-91.667%
2026-08-18	0.7000	0.8000	0.7000	0.7000	-2.778%	61	1,702	-92.857%
2026-08-14	0.7200	0.8000	0.7200	0.7200	-25.000%	128	1,700	-93.056%
2026-08-12	0.9600	0.9600	0.9600	0.9600	-17.241%	4	1,719	-94.792%
2026-08-07	1.1600	1.1600	1.1600	1.1600	-42.000%	85	1,722	-95.690%
2026-08-03	2.1000	2.1000	2.0000	2.0000	-46.381%	45	1,761	-97.500%
2026-07-30	3.7600	3.7600	3.7300	3.7300	-6.516%	26	1,771	-98.660%
2026-07-29	5.0000	5.0000	3.9500	3.9900	-6.338%	31	1,787	-98.747%
2026-07-28	4.0300	4.2600	4.0300	4.2600	-17.442%	6	1,807	-98.826%
2026-07-27	5.1100	5.1600	5.1100	5.1600	+12.174%	5	1,812	-99.031%
2026-07-22	4.4000	4.6000	4.3000	4.6000	+6.977%	6	1,812	-98.913%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-31.746%	1	1,816	-98.837%
2026-07-17	6.1000	6.3000	5.7700	6.3000	+31.250%	62	1,807	-99.206%
2026-07-16	4.7000	4.8000	4.7000	4.8000	+2.128%	10	1,757	-98.958%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-1.674%	20	1,747	-98.936%
2026-07-14	4.8700	4.8700	4.7800	4.7800	-2.449%	80	1,694	-98.954%
2026-07-13	4.7400	4.9000	4.7400	4.9000	+2.083%	40	1,707	-98.980%
2026-07-10	4.8400	4.8400	4.8000	4.8000	-20.000%	17	1,731	-98.958%
2026-07-08	6.0900	6.1000	6.0000	6.0000	+5.263%	18	1,748	-99.167%
2026-07-07	5.6000	5.7000	5.6000	5.7000	-19.718%	29	1,757	-99.123%
2026-07-02	7.1000	7.1000	7.1000	7.1000	-31.068%	1	1,756	-99.296%
2026-06-26	9.9500	10.3000	9.9500	10.3000	+0.980%	3	1,756	-99.515%
2026-06-25	10.0000	10.2000	10.0000	10.2000	-2.857%	4	1,755	-99.510%
2026-06-24	10.1000	10.5000	10.0000	10.5000	+11.702%	3	1,754	-99.524%
2026-06-22	9.2000	9.4000	9.2000	9.4000	+1.075%	2	1,754	-99.468%
2026-06-18	9.3000	9.3000	9.3000	9.3000	-2.105%	14	1,738	-99.462%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-34.483%	1	1,738	-99.474%
2026-06-11	16.7000	17.9000	14.5000	14.5000	-13.690%	6	1,652	-99.655%
2026-06-05	16.8000	16.8000	16.8000	16.8000	+51.351%	1	1,651	-99.702%
2026-06-04	12.0000	12.0000	11.1000	11.1000	-11.129%	5	1,650	-99.550%
2026-06-03	12.4700	12.4900	12.4700	12.4900	+3.223%	2	1,650	-99.600%
2026-06-02	12.1000	12.1000	11.9000	12.1000	+0.833%	6	1,650	-99.587%
2026-06-01	11.8000	12.1000	11.8000	12.0000	-11.765%	6	1,649	-99.583%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-24.862%	20	1,648	-99.632%
2026-05-20	18.1000	18.1000	18.1000	18.1000	-7.179%	65	1,628	-99.724%
2026-05-18	19.5000	19.5000	19.5000	19.5000	-5.340%	1	1,629	-99.744%
2026-05-12	20.5000	20.6000	20.5000	20.6000	-5.069%	16	1,629	-99.757%
2026-05-06	21.4000	21.7000	21.4000	21.7000	-5.323%	13	1,613	-99.770%
2026-05-05	22.9200	22.9200	22.9200	22.9200	-4.817%	2	1,601	-99.782%
2026-05-01	23.0000	24.0900	23.0000	24.0800	+0.083%	5	1,613	-99.792%
2026-04-30	24.9600	25.0500	24.0600	24.0600	-9.583%	261	1,613	-99.792%
2026-04-29	26.5000	27.3100	25.5500	26.6100	+1.333%	151	1,353	-99.812%
2026-04-28	26.2600	26.2600	26.2600	26.2600	-13.902%	1	1,504	-99.810%
2026-04-23	30.5000	30.5000	30.5000	30.5000	+0.993%	3	1,505	-99.836%
2026-04-22	30.2000	30.2000	30.2000	30.2000	-6.502%	11	1,502	-99.834%
2026-04-21	30.6000	32.3000	30.6000	32.3000	+10.616%	35	1,491	-99.845%
2026-04-17	29.2000	29.2000	29.0000	29.2000	-12.836%	20	1,491	-99.829%
2026-04-14	33.3000	34.0000	32.8000	33.5000	-24.071%	253	1,497	-99.851%
2026-04-09	43.9800	44.1200	43.9800	44.1200	-30.289%	4	1,446	-99.887%
2026-04-07	63.0300	63.2900	63.0300	63.2900	+1.410%	2	1,446	-99.921%
2026-04-02	70.7500	70.7500	61.9000	62.4100	+0.661%	33	1,457	-99.920%
2026-04-01	62.4000	62.4000	61.6000	62.0000	-10.573%	8	1,457	-99.919%
2026-03-31	77.2400	78.4600	69.3300	69.3300	-27.144%	324	1,457	-99.928%
2026-03-30	91.1900	97.5100	91.1900	95.1600	+8.284%	6	1,159	-99.947%
2026-03-27	88.0600	88.0600	87.8800	87.8800	+19.891%	2	1,159	-99.943%
2026-03-26	73.3000	73.3000	73.3000	73.3000	+8.931%	1	1,160	-99.932%
2026-03-25	67.2400	67.2900	67.2400	67.2900	-4.877%	2	1,159	-99.926%
2026-03-24	70.0000	70.7400	70.0000	70.7400	+8.898%	2	1,160	-99.929%
2026-03-23	63.7500	64.9600	63.3500	64.9600	-15.085%	3	1,161	-99.923%
2026-03-19	75.7100	76.7000	75.4200	76.5000	+5.372%	26	1,161	-99.935%
2026-03-18	66.6700	72.6000	66.4700	72.6000	+15.476%	7	1,170	-99.931%
2026-03-16	64.6000	64.6000	62.8700	62.8700	-16.728%	2	1,167	-99.920%
2026-03-13	68.4800	75.5000	68.4800	75.5000	+9.994%	4	1,166	-99.934%
2026-03-12	68.6400	68.6400	68.6400	68.6400	+3.218%	1	1,167	-99.927%
2026-03-10	64.7000	66.5000	64.7000	66.5000	-9.720%	2	1,166	-99.925%
2026-03-09	73.5600	73.6600	73.5600	73.6600	-3.460%	2	1,166	-99.932%
2026-03-06	68.3800	76.8000	68.3300	76.3000	+18.295%	7	1,166	-99.934%
2026-03-05	56.0000	64.6000	55.7000	64.5000	+19.888%	18	1,168	-99.922%
2026-03-02	53.5000	53.8000	53.5000	53.8000	-1.103%	2	1,150	-99.907%
2026-02-27	54.3000	56.2000	53.8000	54.4000	+2.064%	12	1,148	-99.908%
2026-02-26	52.8000	53.3000	51.7000	53.3000	+5.964%	6	1,142	-99.906%
2026-02-25	50.1000	50.3000	50.1000	50.3000	-3.898%	4	1,134	-99.901%
2026-02-24	52.3300	52.3400	52.3300	52.3400	-9.603%	4	1,134	-99.904%
2026-02-23	55.9000	58.6000	55.9000	57.9000	+3.393%	14	1,136	-99.914%
2026-02-19	56.2000	56.4000	56.0000	56.0000	+1.633%	4	1,123	-99.911%
2026-02-18	51.9000	55.1000	51.9000	55.1000	-10.158%	22	1,119	-99.909%
2026-02-17	61.7400	61.7400	61.3300	61.3300	+4.659%	2	1,111	-99.918%
2026-02-12	58.6000	58.6000	58.6000	58.6000	+1.560%	3	1,111	-99.915%
2026-02-03	54.9000	57.7000	54.9000	57.7000	+9.115%	2	1,108	-99.913%
2026-01-29	52.9100	52.9100	52.8800	52.8800	+6.142%	2	1,107	-99.905%
2026-01-23	49.7800	49.8200	49.7800	49.8200	-2.026%	2	1,107	-99.900%
2026-01-13	50.8500	50.8500	50.8500	50.8500	+3.522%	1	1,107	-99.902%
2026-01-12	49.1200	49.1200	49.1200	49.1200	-6.970%	1	1,107	-99.898%
2026-01-08	52.8000	52.8000	52.8000	52.8000	+0.591%	2	1,107	-99.905%
2026-01-06	53.3600	53.3600	52.4900	52.4900	-4.995%	4	1,107	-99.905%
2025-12-26	55.2900	55.2900	55.2500	55.2500	-2.212%	2	1,107	-99.910%
2025-12-22	55.7700	56.5000	55.7600	56.5000	-18.045%	10	1,106	-99.912%
2025-12-16	68.9900	68.9900	68.9400	68.9400	+1.367%	2	1,099	-99.927%
2025-12-15	67.9000	68.0100	67.9000	68.0100	-2.425%	14	1,099	-99.926%
2025-12-08	69.7000	69.7000	69.7000	69.7000	-1.554%	19	1,091	-99.928%
2025-12-03	70.6400	70.8000	70.6400	70.8000	-18.714%	2	1,072	-99.929%
2025-11-24	87.1000	87.1000	87.1000	87.1000	-0.921%	5	1,071	-99.943%
2025-11-14	99.3700	99.3900	87.8800	87.9100	+11.802%	1,050	1,081	-99.943%
2025-11-12	78.7800	78.7800	78.6300	78.6300	-12.914%	2	61	-99.936%
2025-11-06	89.9700	90.2900	89.9700	90.2900	+9.178%	2	61	-99.945%
2025-11-05	82.7000	82.7000	82.7000	82.7000	+1.348%	1	60	-99.940%
2025-10-31	81.6000	81.6000	81.6000	81.6000	-0.488%	1	60	-99.939%
2025-10-30	82.0000	82.0000	82.0000	82.0000	+7.838%	1	60	-99.939%
2025-10-29	75.4600	77.5800	75.4200	76.0400	-10.856%	4	60	-99.934%
2025-10-20	85.3000	85.3000	85.3000	85.3000	-18.847%	1	61	-99.941%
2025-10-17	106.6100	106.6100	105.1100	105.1100	-5.340%	2	61	-99.952%
2025-10-16	110.2600	111.0400	110.2600	111.0400	+14.121%	2	61	-99.955%
2025-10-15	97.3000	97.3000	97.3000	97.3000	-5.313%	1	62	-99.949%
2025-10-10	100.3100	102.7600	100.1100	102.7600	+19.405%	6	62	-99.951%
2025-10-01	86.0500	86.0600	86.0500	86.0600	-2.093%	4	62	-99.942%
2025-09-29	86.6000	87.9000	86.6000	87.9000	-6.190%	3	60	-99.943%
2025-09-25	94.6000	94.6000	93.7000	93.7000	+2.967%	8	60	-99.947%
2025-09-24	92.6000	96.1000	91.0000	91.0000	+5.324%	18	52	-99.945%
2025-09-18	86.5200	86.5200	86.4000	86.4000	-4.950%	21	41	-99.942%
2025-09-17	91.7000	93.0000	90.9000	90.9000	+2.250%	5	27	-99.945%
2025-09-15	87.6000	88.9000	87.6000	88.9000	-0.224%	4	22	-99.944%
2025-09-12	89.9000	90.4000	89.1000	89.1000	-12.389%	16	18	-99.944%
2025-09-03	102.5900	102.5900	101.7000	101.7000	-2.586%	3	8	-99.951%
2025-08-13	104.4000	104.4000	104.4000	104.4000	-3.779%	1	8	-99.952%
2025-08-11	108.5000	108.5000	108.5000	108.5000	-7.281%	1	8	-99.954%
2025-08-04	116.9900	117.0200	116.9900	117.0200	+0.879%	2	8	-99.957%
2025-07-23	116.8000	117.0000	116.0000	116.0000	-35.876%	6	8	-99.957%
2025-06-02	180.9000	180.9000	180.9000	180.9000	-26.642%	2	2	-99.972%
2025-05-09	246.6000	246.6000	246.6000	246.6000	0.000%	2	1	-99.980%

.dark-mode .vkdTzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkdTzc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5075SPX Sep 18 2026 5075.00 Put (SPX260918P05075000)option OPRA

SPX20260918P5075
SPX Sep 18 2026 5075.00 Put (SPX260918P05075000)
option OPRA