Dark

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

EOD

Jul 8, 2026

6.00+5.263%(+0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.0900	6.1000	6.0000	6.0000	+5.263%	18	1,748	0.000%
2026-07-07	5.6000	5.7000	5.6000	5.7000	-19.718%	29	1,757	+5.263%
2026-07-02	7.1000	7.1000	7.1000	7.1000	-31.068%	1	1,756	-15.493%
2026-06-26	9.9500	10.3000	9.9500	10.3000	+0.980%	3	1,756	-41.748%
2026-06-25	10.0000	10.2000	10.0000	10.2000	-2.857%	4	1,755	-41.176%
2026-06-24	10.1000	10.5000	10.0000	10.5000	+11.702%	3	1,754	-42.857%
2026-06-22	9.2000	9.4000	9.2000	9.4000	+1.075%	2	1,754	-36.170%
2026-06-18	9.3000	9.3000	9.3000	9.3000	-2.105%	14	1,738	-35.484%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-34.483%	1	1,738	-36.842%
2026-06-11	16.7000	17.9000	14.5000	14.5000	-13.690%	6	1,652	-58.621%
2026-06-05	16.8000	16.8000	16.8000	16.8000	+51.351%	1	1,651	-64.286%
2026-06-04	12.0000	12.0000	11.1000	11.1000	-11.129%	5	1,650	-45.946%
2026-06-03	12.4700	12.4900	12.4700	12.4900	+3.223%	2	1,650	-51.962%
2026-06-02	12.1000	12.1000	11.9000	12.1000	+0.833%	6	1,650	-50.413%
2026-06-01	11.8000	12.1000	11.8000	12.0000	-11.765%	6	1,649	-50.000%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-24.862%	20	1,648	-55.882%
2026-05-20	18.1000	18.1000	18.1000	18.1000	-7.179%	65	1,628	-66.851%
2026-05-18	19.5000	19.5000	19.5000	19.5000	-5.340%	1	1,629	-69.231%
2026-05-12	20.5000	20.6000	20.5000	20.6000	-5.069%	16	1,629	-70.874%
2026-05-06	21.4000	21.7000	21.4000	21.7000	-5.323%	13	1,613	-72.350%
2026-05-05	22.9200	22.9200	22.9200	22.9200	-4.817%	2	1,601	-73.822%
2026-05-01	23.0000	24.0900	23.0000	24.0800	+0.083%	5	1,613	-75.083%
2026-04-30	24.9600	25.0500	24.0600	24.0600	-9.583%	261	1,613	-75.062%
2026-04-29	26.5000	27.3100	25.5500	26.6100	+1.333%	151	1,353	-77.452%
2026-04-28	26.2600	26.2600	26.2600	26.2600	-13.902%	1	1,504	-77.152%
2026-04-23	30.5000	30.5000	30.5000	30.5000	+0.993%	3	1,505	-80.328%
2026-04-22	30.2000	30.2000	30.2000	30.2000	-6.502%	11	1,502	-80.132%
2026-04-21	30.6000	32.3000	30.6000	32.3000	+10.616%	35	1,491	-81.424%
2026-04-17	29.2000	29.2000	29.0000	29.2000	-12.836%	20	1,491	-79.452%
2026-04-14	33.3000	34.0000	32.8000	33.5000	-24.071%	253	1,497	-82.090%
2026-04-09	43.9800	44.1200	43.9800	44.1200	-30.289%	4	1,446	-86.401%
2026-04-07	63.0300	63.2900	63.0300	63.2900	+1.410%	2	1,446	-90.520%
2026-04-02	70.7500	70.7500	61.9000	62.4100	+0.661%	33	1,457	-90.386%
2026-04-01	62.4000	62.4000	61.6000	62.0000	-10.573%	8	1,457	-90.323%
2026-03-31	77.2400	78.4600	69.3300	69.3300	-27.144%	324	1,457	-91.346%
2026-03-30	91.1900	97.5100	91.1900	95.1600	+8.284%	6	1,159	-93.695%
2026-03-27	88.0600	88.0600	87.8800	87.8800	+19.891%	2	1,159	-93.173%
2026-03-26	73.3000	73.3000	73.3000	73.3000	+8.931%	1	1,160	-91.814%
2026-03-25	67.2400	67.2900	67.2400	67.2900	-4.877%	2	1,159	-91.083%
2026-03-24	70.0000	70.7400	70.0000	70.7400	+8.898%	2	1,160	-91.518%
2026-03-23	63.7500	64.9600	63.3500	64.9600	-15.085%	3	1,161	-90.764%
2026-03-19	75.7100	76.7000	75.4200	76.5000	+5.372%	26	1,161	-92.157%
2026-03-18	66.6700	72.6000	66.4700	72.6000	+15.476%	7	1,170	-91.736%
2026-03-16	64.6000	64.6000	62.8700	62.8700	-16.728%	2	1,167	-90.456%
2026-03-13	68.4800	75.5000	68.4800	75.5000	+9.994%	4	1,166	-92.053%
2026-03-12	68.6400	68.6400	68.6400	68.6400	+3.218%	1	1,167	-91.259%
2026-03-10	64.7000	66.5000	64.7000	66.5000	-9.720%	2	1,166	-90.977%
2026-03-09	73.5600	73.6600	73.5600	73.6600	-3.460%	2	1,166	-91.854%
2026-03-06	68.3800	76.8000	68.3300	76.3000	+18.295%	7	1,166	-92.136%
2026-03-05	56.0000	64.6000	55.7000	64.5000	+19.888%	18	1,168	-90.698%
2026-03-02	53.5000	53.8000	53.5000	53.8000	-1.103%	2	1,150	-88.848%
2026-02-27	54.3000	56.2000	53.8000	54.4000	+2.064%	12	1,148	-88.971%
2026-02-26	52.8000	53.3000	51.7000	53.3000	+5.964%	6	1,142	-88.743%
2026-02-25	50.1000	50.3000	50.1000	50.3000	-3.898%	4	1,134	-88.072%
2026-02-24	52.3300	52.3400	52.3300	52.3400	-9.603%	4	1,134	-88.536%
2026-02-23	55.9000	58.6000	55.9000	57.9000	+3.393%	14	1,136	-89.637%
2026-02-19	56.2000	56.4000	56.0000	56.0000	+1.633%	4	1,123	-89.286%
2026-02-18	51.9000	55.1000	51.9000	55.1000	-10.158%	22	1,119	-89.111%
2026-02-17	61.7400	61.7400	61.3300	61.3300	+4.659%	2	1,111	-90.217%
2026-02-12	58.6000	58.6000	58.6000	58.6000	+1.560%	3	1,111	-89.761%
2026-02-03	54.9000	57.7000	54.9000	57.7000	+9.115%	2	1,108	-89.601%
2026-01-29	52.9100	52.9100	52.8800	52.8800	+6.142%	2	1,107	-88.654%
2026-01-23	49.7800	49.8200	49.7800	49.8200	-2.026%	2	1,107	-87.957%
2026-01-13	50.8500	50.8500	50.8500	50.8500	+3.522%	1	1,107	-88.201%
2026-01-12	49.1200	49.1200	49.1200	49.1200	-6.970%	1	1,107	-87.785%
2026-01-08	52.8000	52.8000	52.8000	52.8000	+0.591%	2	1,107	-88.636%
2026-01-06	53.3600	53.3600	52.4900	52.4900	-4.995%	4	1,107	-88.569%
2025-12-26	55.2900	55.2900	55.2500	55.2500	-2.212%	2	1,107	-89.140%
2025-12-22	55.7700	56.5000	55.7600	56.5000	-18.045%	10	1,106	-89.381%
2025-12-16	68.9900	68.9900	68.9400	68.9400	+1.367%	2	1,099	-91.297%
2025-12-15	67.9000	68.0100	67.9000	68.0100	-2.425%	14	1,099	-91.178%
2025-12-08	69.7000	69.7000	69.7000	69.7000	-1.554%	19	1,091	-91.392%
2025-12-03	70.6400	70.8000	70.6400	70.8000	-18.714%	2	1,072	-91.525%
2025-11-24	87.1000	87.1000	87.1000	87.1000	-0.921%	5	1,071	-93.111%
2025-11-14	99.3700	99.3900	87.8800	87.9100	+11.802%	1,050	1,081	-93.175%
2025-11-12	78.7800	78.7800	78.6300	78.6300	-12.914%	2	61	-92.369%
2025-11-06	89.9700	90.2900	89.9700	90.2900	+9.178%	2	61	-93.355%
2025-11-05	82.7000	82.7000	82.7000	82.7000	+1.348%	1	60	-92.745%
2025-10-31	81.6000	81.6000	81.6000	81.6000	-0.488%	1	60	-92.647%
2025-10-30	82.0000	82.0000	82.0000	82.0000	+7.838%	1	60	-92.683%
2025-10-29	75.4600	77.5800	75.4200	76.0400	-10.856%	4	60	-92.109%
2025-10-20	85.3000	85.3000	85.3000	85.3000	-18.847%	1	61	-92.966%
2025-10-17	106.6100	106.6100	105.1100	105.1100	-5.340%	2	61	-94.292%
2025-10-16	110.2600	111.0400	110.2600	111.0400	+14.121%	2	61	-94.597%
2025-10-15	97.3000	97.3000	97.3000	97.3000	-5.313%	1	62	-93.834%
2025-10-10	100.3100	102.7600	100.1100	102.7600	+19.405%	6	62	-94.161%
2025-10-01	86.0500	86.0600	86.0500	86.0600	-2.093%	4	62	-93.028%
2025-09-29	86.6000	87.9000	86.6000	87.9000	-6.190%	3	60	-93.174%
2025-09-25	94.6000	94.6000	93.7000	93.7000	+2.967%	8	60	-93.597%
2025-09-24	92.6000	96.1000	91.0000	91.0000	+5.324%	18	52	-93.407%
2025-09-18	86.5200	86.5200	86.4000	86.4000	-4.950%	21	41	-93.056%
2025-09-17	91.7000	93.0000	90.9000	90.9000	+2.250%	5	27	-93.399%
2025-09-15	87.6000	88.9000	87.6000	88.9000	-0.224%	4	22	-93.251%
2025-09-12	89.9000	90.4000	89.1000	89.1000	-12.389%	16	18	-93.266%
2025-09-03	102.5900	102.5900	101.7000	101.7000	-2.586%	3	8	-94.100%
2025-08-13	104.4000	104.4000	104.4000	104.4000	-3.779%	1	8	-94.253%
2025-08-11	108.5000	108.5000	108.5000	108.5000	-7.281%	1	8	-94.470%
2025-08-04	116.9900	117.0200	116.9900	117.0200	+0.879%	2	8	-94.873%
2025-07-23	116.8000	117.0000	116.0000	116.0000	-35.876%	6	8	-94.828%
2025-06-02	180.9000	180.9000	180.9000	180.9000	-26.642%	2	2	-96.683%
2025-05-09	246.6000	246.6000	246.6000	246.6000	0.000%	2	1	-97.567%

.dark-mode .P6ttPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6ttPC{ 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