Dark

SPX20260918P5100
SPX Sep 18 2026 5100.00 Put (SPX260918P05100000)
option OPRA

EOD

Sep 10, 2026

0.1000+100.000%(+0.0500)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.1000	0.0500	0.1000	+100.000%	36	9,311	0.000%
2026-09-09	0.1000	0.1000	0.0500	0.0500	0.000%	28	9,339	+100.000%
2026-09-08	0.0500	0.1000	0.0500	0.0500	-50.000%	66	9,340	+100.000%
2026-09-04	0.1500	0.1500	0.1000	0.1000	-33.333%	2	9,407	0.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-25.000%	3	9,407	-33.333%
2026-09-02	0.2000	0.2500	0.2000	0.2000	-33.333%	128	9,469	-50.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	0.000%	1	9,538	-66.667%
2026-08-27	0.3000	0.3000	0.3000	0.3000	0.000%	150	9,539	-66.667%
2026-08-26	0.3500	0.3500	0.3000	0.3000	-45.455%	50	9,588	-66.667%
2026-08-25	0.5500	0.5500	0.5500	0.5500	0.000%	1	9,589	-81.818%
2026-08-24	0.6100	0.6100	0.5500	0.5500	-11.290%	74	9,589	-81.818%
2026-08-21	0.6200	0.6200	0.6200	0.6200	-17.333%	100	9,652	-83.871%
2026-08-20	0.7000	0.7500	0.7000	0.7500	+36.364%	156	9,652	-86.667%
2026-08-19	0.6500	0.6500	0.5500	0.5500	-31.250%	538	9,749	-81.818%
2026-08-14	0.8000	0.8000	0.7500	0.8000	-27.273%	138	9,402	-87.500%
2026-08-10	1.1500	1.1500	1.1000	1.1000	-17.910%	9	9,402	-90.909%
2026-08-07	1.3400	1.3400	1.3400	1.3400	-18.293%	2	9,411	-92.537%
2026-08-05	1.6400	1.6400	1.6400	1.6400	-6.286%	200	9,522	-93.902%
2026-08-04	1.8600	1.8600	1.7500	1.7500	-14.634%	11	9,491	-94.286%
2026-08-03	2.3600	2.3900	2.0500	2.0500	-31.667%	236	9,500	-95.122%
2026-07-31	3.1000	3.1000	3.0000	3.0000	-23.077%	502	9,677	-96.667%
2026-07-30	4.1000	4.4000	3.9000	3.9000	-33.219%	1,220	9,475	-97.436%
2026-07-29	5.1000	5.8400	5.1000	5.8400	+21.667%	5	9,513	-98.288%
2026-07-27	5.2900	5.2900	4.8000	4.8000	-12.727%	105	9,513	-97.917%
2026-07-24	4.7000	5.5000	4.7000	5.5000	0.000%	6	9,468	-98.182%
2026-07-23	5.6300	6.5000	5.5000	5.5000	+22.222%	41	9,468	-98.182%
2026-07-22	4.6000	4.6000	4.4600	4.5000	0.000%	57	9,465	-97.778%
2026-07-21	4.7500	4.7500	4.4000	4.5000	-18.182%	40	9,438	-97.778%
2026-07-20	5.4200	5.5000	5.4200	5.5000	-15.385%	4	9,452	-98.182%
2026-07-17	6.0000	6.5000	6.0000	6.5000	+35.417%	51	9,441	-98.462%
2026-07-16	4.7000	4.9000	4.7000	4.8000	+2.128%	107	9,415	-97.917%
2026-07-15	4.7000	4.9000	4.7000	4.7000	-6.000%	27	9,407	-97.872%
2026-07-14	5.1000	5.1000	4.8700	5.0000	-7.407%	30	9,407	-98.000%
2026-07-13	4.7700	5.4000	4.7700	5.4000	+14.407%	30	9,407	-98.148%
2026-07-10	5.1500	5.1500	4.7200	4.7200	-15.714%	169	9,380	-97.881%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-1.754%	52	9,413	-98.214%
2026-07-07	5.4800	5.7000	5.4800	5.7000	+1.786%	7	9,383	-98.246%
2026-07-06	6.0200	6.0200	5.6000	5.6000	-24.528%	122	9,387	-98.214%
2026-07-02	6.5000	7.4400	6.5000	7.4200	+7.225%	72	9,295	-98.652%
2026-07-01	7.2000	7.2000	6.9200	6.9200	-31.485%	116	9,295	-98.555%
2026-06-26	11.6700	11.6700	10.1000	10.1000	-2.885%	44	9,215	-99.010%
2026-06-25	10.0000	10.4000	10.0000	10.4000	-13.043%	3	9,172	-99.038%
2026-06-24	10.9400	11.9600	10.9400	11.9600	+2.222%	180	9,171	-99.164%
2026-06-23	12.5500	12.5500	11.7000	11.7000	+21.875%	64	9,002	-99.145%
2026-06-22	9.5000	9.6000	9.5000	9.6000	-1.031%	2	8,938	-98.958%
2026-06-18	10.4000	10.4500	9.7000	9.7000	-3.000%	118	8,861	-98.969%
2026-06-17	10.2000	10.2000	10.0000	10.0000	+5.263%	3	8,861	-99.000%
2026-06-16	9.5000	9.5000	9.3000	9.5000	0.000%	7	8,861	-98.947%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-34.798%	92	8,785	-98.947%
2026-06-11	17.2900	17.2900	14.5700	14.5700	-17.310%	12	8,785	-99.314%
2026-06-10	15.4300	17.6900	15.4300	17.6200	+28.613%	155	8,757	-99.432%
2026-06-08	13.8000	13.8000	12.9000	13.7000	-20.809%	5	8,688	-99.270%
2026-06-05	12.0000	17.3000	12.0000	17.3000	+53.097%	24	8,688	-99.422%
2026-06-04	12.4000	12.4000	11.3000	11.3000	-11.719%	133	8,669	-99.115%
2026-06-03	12.5800	12.8000	12.4400	12.8000	+3.226%	108	8,685	-99.219%
2026-06-02	12.3000	12.4000	12.1000	12.4000	+1.639%	111	8,613	-99.194%
2026-06-01	12.2000	12.6000	12.2000	12.2000	+3.390%	828	8,570	-99.180%
2026-05-29	11.9000	11.9000	11.8000	11.8000	-9.992%	84	8,223	-99.153%
2026-05-28	13.1100	13.1100	13.1100	13.1100	-15.474%	2	8,223	-99.237%
2026-05-22	15.5100	15.5100	15.5100	15.5100	-12.865%	1	8,222	-99.355%
2026-05-20	19.3800	19.3800	17.8000	17.8000	-12.185%	197	8,221	-99.438%
2026-05-19	20.2700	20.2700	20.2700	20.2700	-3.705%	18	8,188	-99.507%
2026-05-18	21.0500	21.0500	21.0500	21.0500	+2.934%	3	8,188	-99.525%
2026-05-15	21.6300	21.6300	20.4500	20.4500	+8.488%	2	8,188	-99.511%
2026-05-14	19.7300	19.7300	18.8500	18.8500	-5.750%	3	8,186	-99.469%
2026-05-13	20.3800	20.3800	20.0000	20.0000	-6.015%	2	8,186	-99.500%
2026-05-12	21.2800	21.2800	21.2800	21.2800	+3.401%	1	8,186	-99.530%
2026-05-11	20.5600	20.5800	20.5600	20.5800	-5.596%	12	8,186	-99.514%
2026-05-06	21.8000	21.8000	21.8000	21.8000	-7.234%	1	8,113	-99.541%
2026-05-05	23.3200	23.5000	23.2900	23.5000	-7.115%	54	8,113	-99.574%
2026-05-04	25.0000	25.3000	25.0000	25.3000	+5.373%	2	8,113	-99.605%
2026-05-01	23.4000	24.2000	23.0000	24.0100	-2.398%	61	8,147	-99.584%
2026-04-30	26.9500	26.9500	24.5000	24.6000	-10.088%	47	8,147	-99.593%
2026-04-29	26.6000	27.3600	26.6000	27.3600	-1.759%	20	8,164	-99.635%
2026-04-28	28.0000	28.3000	27.8500	27.8500	-11.022%	1,002	8,164	-99.641%
2026-04-23	31.3000	31.3000	31.3000	31.3000	-1.012%	2	10,296	-99.681%
2026-04-22	30.7000	31.6200	30.7000	31.6200	-4.471%	5,010	10,296	-99.684%
2026-04-21	33.1000	33.1000	33.1000	33.1000	+4.088%	15	10,296	-99.698%
2026-04-20	31.0200	32.0500	31.0200	31.8000	-0.313%	12	10,283	-99.686%
2026-04-16	34.0600	34.2700	31.9000	31.9000	-3.333%	32	10,266	-99.687%
2026-04-15	32.9000	34.2100	32.9000	33.0000	-2.941%	72	10,281	-99.697%
2026-04-14	34.0000	34.1000	34.0000	34.0000	-8.847%	178	10,259	-99.706%
2026-04-13	42.7500	42.7500	37.3000	37.3000	-9.903%	244	10,348	-99.732%
2026-04-10	41.4000	41.4000	41.4000	41.4000	-0.385%	1	10,401	-99.758%
2026-04-09	41.4200	41.5700	41.4000	41.5600	-9.750%	141	10,360	-99.759%
2026-04-08	45.9400	46.0500	45.9400	46.0500	-25.000%	2	10,414	-99.783%
2026-04-07	62.9600	63.3100	61.4000	61.4000	+6.597%	5	10,415	-99.837%
2026-04-06	57.6000	57.6000	57.6000	57.6000	-5.975%	1	10,414	-99.826%
2026-04-01	66.9500	66.9500	61.2400	61.2600	-21.732%	4	10,025	-99.837%
2026-03-31	81.6100	81.6700	78.2700	78.2700	-21.408%	50	10,024	-99.872%
2026-03-30	91.0200	99.8300	89.2500	99.5900	+1.261%	5,783	10,228	-99.900%
2026-03-27	91.9300	98.3500	89.7000	98.3500	+19.720%	114	5,297	-99.898%
2026-03-26	82.0200	82.1500	82.0200	82.1500	+17.947%	4	5,238	-99.878%
2026-03-25	69.9300	69.9300	69.6500	69.6500	-1.346%	62	5,252	-99.856%
2026-03-23	65.1000	72.3000	65.1000	70.6000	-18.287%	609	5,192	-99.858%
2026-03-20	78.4200	86.4000	76.1400	86.4000	+10.204%	292	5,044	-99.884%
2026-03-19	82.1000	83.5000	78.2000	78.4000	+5.803%	19	4,876	-99.872%
2026-03-18	73.1000	74.1000	73.1000	74.1000	+21.019%	7	4,876	-99.865%
2026-03-17	61.1600	61.2300	61.1600	61.2300	-7.508%	2	4,876	-99.837%
2026-03-16	66.2000	66.2000	66.2000	66.2000	-14.581%	2	4,876	-99.849%
2026-03-13	75.8700	77.5000	75.8700	77.5000	+4.588%	204	4,878	-99.871%
2026-03-12	71.4300	74.9000	69.5900	74.1000	+16.509%	2,519	4,777	-99.865%
2026-03-11	63.6000	63.6000	63.6000	63.6000	-6.471%	102	2,271	-99.843%
2026-03-10	60.3600	68.0000	58.7000	68.0000	-6.593%	144	2,172	-99.853%
2026-03-09	72.8000	72.8000	72.8000	72.8000	+7.692%	5	2,133	-99.863%
2026-03-06	67.6000	67.6000	67.6000	67.6000	+10.098%	1	2,132	-99.852%
2026-03-05	57.3000	65.8000	56.7000	61.4000	+11.840%	168	2,131	-99.837%
2026-03-04	54.9300	55.3200	54.9000	54.9000	-0.182%	77	2,121	-99.818%
2026-03-02	54.7000	55.0000	54.7000	55.0000	-1.079%	2	2,094	-99.818%
2026-02-27	55.4000	57.4000	55.0200	55.6000	+2.963%	14	2,094	-99.820%
2026-02-26	53.8200	54.0000	52.8000	54.0000	+5.263%	10	2,088	-99.815%
2026-02-25	51.3000	51.3000	51.3000	51.3000	-5.351%	2	2,084	-99.805%
2026-02-24	54.2000	54.2000	54.2000	54.2000	-8.754%	102	2,084	-99.815%
2026-02-23	56.2000	60.0000	56.2000	59.4000	+3.484%	92	2,182	-99.832%
2026-02-19	56.9000	57.8000	56.9000	57.4000	+1.954%	4	2,137	-99.826%
2026-02-18	54.7000	56.3000	54.7000	56.3000	-0.354%	5	2,134	-99.822%
2026-02-17	58.0000	58.5000	56.5000	56.5000	-6.146%	20	2,130	-99.823%
2026-02-12	56.3900	60.2000	56.1100	60.2000	+13.158%	8	2,122	-99.834%
2026-02-06	53.9200	53.9200	53.2000	53.2000	-10.438%	18	2,120	-99.812%
2026-02-04	59.4000	59.4000	59.4000	59.4000	+0.508%	1	2,121	-99.832%
2026-02-03	53.8000	59.1000	53.8000	59.1000	+6.486%	3	2,122	-99.831%
2026-01-30	55.5000	55.5000	55.5000	55.5000	-3.813%	8	2,121	-99.820%
2026-01-29	57.7000	57.7000	57.7000	57.7000	+12.629%	1	2,113	-99.827%
2026-01-22	50.9400	51.2300	50.9400	51.2300	-17.371%	2	2,113	-99.805%
2026-01-21	61.7000	62.0000	61.7000	62.0000	+1.142%	4	2,114	-99.839%
2026-01-20	61.3000	61.3000	61.3000	61.3000	+15.009%	1	2,118	-99.837%
2026-01-16	53.3000	53.3000	53.3000	53.3000	+2.599%	1	2,120	-99.812%
2026-01-13	50.6000	51.9500	50.6000	51.9500	+3.219%	14	2,120	-99.808%
2026-01-12	50.7000	50.7000	50.3300	50.3300	-6.934%	7	2,107	-99.801%
2026-01-08	54.0800	54.0800	54.0800	54.0800	+1.273%	2	2,104	-99.815%
2026-01-07	53.9000	53.9000	53.4000	53.4000	-0.540%	7	2,106	-99.813%
2026-01-06	55.2000	55.4000	53.6900	53.6900	-2.736%	16	2,102	-99.814%
2026-01-05	55.1000	55.2000	55.0000	55.2000	-4.597%	11	2,090	-99.819%
2025-12-31	58.0700	58.0700	57.8600	57.8600	+2.046%	2	2,090	-99.827%
2025-12-23	57.6000	57.6000	56.4000	56.7000	-13.435%	10	2,090	-99.824%
2025-12-19	65.5000	65.5000	65.5000	65.5000	-6.228%	1	2,086	-99.847%
2025-12-18	69.8500	69.8500	69.8500	69.8500	-0.513%	80	2,085	-99.857%
2025-12-17	69.8600	70.2500	69.7200	70.2100	-3.292%	44	2,165	-99.858%
2025-12-16	72.6000	72.6000	72.6000	72.6000	+4.581%	8	2,165	-99.862%
2025-12-15	69.7300	70.9000	68.9500	69.4200	+5.710%	228	2,268	-99.856%
2025-12-11	65.6700	65.6700	65.6700	65.6700	-7.115%	1	2,155	-99.848%
2025-12-09	71.1000	71.2000	70.7000	70.7000	-0.980%	16	2,155	-99.859%
2025-12-08	71.4000	71.4000	71.4000	71.4000	+1.392%	15	2,140	-99.860%
2025-12-05	70.4700	70.4700	70.4200	70.4200	-1.510%	2	2,125	-99.858%
2025-12-04	71.5000	71.5000	71.5000	71.5000	-4.155%	4	2,124	-99.860%
2025-12-03	74.6000	74.6000	74.6000	74.6000	+0.134%	9	2,120	-99.866%
2025-12-02	74.3000	74.5000	74.3000	74.5000	-3.121%	14	2,120	-99.866%
2025-11-26	76.9000	76.9000	76.9000	76.9000	-8.778%	9	2,087	-99.870%
2025-11-25	85.2000	85.3000	84.1000	84.3000	-5.810%	108	2,087	-99.881%
2025-11-24	88.9000	89.5000	88.5000	89.5000	-22.778%	208	1,984	-99.888%
2025-11-21	115.9000	115.9000	115.9000	115.9000	+9.858%	16	1,819	-99.914%
2025-11-18	103.1000	105.5100	103.1000	105.5000	+17.353%	8	1,814	-99.905%
2025-11-14	89.9000	89.9000	89.9000	89.9000	+9.768%	1	1,819	-99.889%
2025-11-11	81.9000	82.0000	81.9000	81.9000	-15.654%	154	1,818	-99.878%
2025-11-07	97.1000	97.1000	97.1000	97.1000	+10.718%	5	1,816	-99.897%
2025-11-06	87.7000	87.7000	87.7000	87.7000	+5.156%	6	1,821	-99.886%
2025-11-05	84.7000	84.7000	83.4000	83.4000	-6.397%	7	1,821	-99.880%
2025-11-04	87.3700	89.1000	87.0700	89.1000	+9.111%	10	1,815	-99.888%
2025-11-03	81.6000	81.6600	81.6000	81.6600	-2.086%	3	1,813	-99.878%
2025-10-31	83.4000	83.4000	83.4000	83.4000	-0.477%	1	1,813	-99.880%
2025-10-30	78.8000	83.8000	78.8000	83.8000	+7.643%	5	1,812	-99.881%
2025-10-29	77.1300	77.8800	77.1300	77.8500	+2.556%	97	1,812	-99.872%
2025-10-27	75.5000	76.6000	75.5000	75.9100	-5.006%	19	1,874	-99.868%
2025-10-24	79.4300	79.9100	79.4300	79.9100	-5.544%	11	1,874	-99.875%
2025-10-23	86.3300	86.3500	84.6000	84.6000	-1.110%	5	1,864	-99.882%
2025-10-21	85.2100	85.5500	85.2100	85.5500	-1.440%	4	1,000	-99.883%
2025-10-20	91.1000	91.1000	86.8000	86.8000	-15.068%	18	1,001	-99.885%
2025-10-16	96.3000	102.2000	96.3000	102.2000	+5.688%	5	992	-99.902%
2025-10-14	96.7000	96.7000	96.7000	96.7000	-5.815%	1	991	-99.897%
2025-10-10	103.9900	104.2900	102.1700	102.6700	+18.557%	42	990	-99.903%
2025-10-09	86.6000	86.6000	86.6000	86.6000	-1.703%	4	990	-99.885%
2025-10-06	88.1000	88.1000	88.1000	88.1000	+0.342%	1	986	-99.886%
2025-10-03	87.8000	87.8000	87.8000	87.8000	-2.336%	1	987	-99.886%
2025-09-29	88.3000	89.9000	88.3000	89.9000	-0.773%	6	986	-99.889%
2025-09-26	90.6000	90.6000	90.6000	90.6000	-4.531%	1	983	-99.890%
2025-09-25	94.6000	96.7000	94.6000	94.9000	+1.606%	20	983	-99.895%
2025-09-24	93.4000	93.4000	93.4000	93.4000	+4.662%	7	963	-99.893%
2025-09-22	88.5900	89.2400	88.5900	89.2400	-0.624%	15	956	-99.888%
2025-09-19	90.1000	90.1000	89.8000	89.8000	-0.111%	5	941	-99.889%
2025-09-18	89.9000	89.9000	89.9000	89.9000	-0.991%	1	940	-99.889%
2025-09-16	90.8000	90.8000	90.8000	90.8000	-1.304%	4	939	-99.890%
2025-09-15	92.0000	92.0000	92.0000	92.0000	-0.969%	1	939	-99.891%
2025-09-12	91.9000	92.9000	91.9000	92.9000	0.000%	85	938	-99.892%
2025-09-10	92.9000	92.9000	92.9000	92.9000	-8.120%	11	938	-99.892%
2025-09-04	100.8000	101.1100	100.8000	101.1100	-2.498%	104	927	-99.901%
2025-08-26	103.7000	103.7000	103.7000	103.7000	+4.642%	1	435	-99.904%
2025-08-25	99.1000	99.1000	99.1000	99.1000	-6.155%	1	435	-99.899%
2025-08-14	105.7000	105.7000	105.6000	105.6000	-0.752%	6	435	-99.905%
2025-08-13	106.7000	106.7000	106.4000	106.4000	-0.885%	2	435	-99.906%
2025-08-12	108.0000	108.0000	107.3500	107.3500	-3.653%	10	433	-99.907%
2025-07-25	111.4200	111.4200	111.4200	111.4200	-26.163%	10	429	-99.910%
2025-06-25	150.8000	150.9000	150.8000	150.9000	-0.291%	3	352	-99.934%
2025-06-24	152.4500	152.4500	150.2300	151.3400	-2.468%	300	352	-99.934%
2025-06-11	155.1700	155.1700	155.1700	155.1700	-13.274%	1	68	-99.936%
2025-05-16	178.9200	178.9200	178.9200	178.9200	0.000%	6	67	-99.944%

.dark-mode .JdqNv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdqNv8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5100SPX Sep 18 2026 5100.00 Put (SPX260918P05100000)option OPRA

SPX20260918P5100
SPX Sep 18 2026 5100.00 Put (SPX260918P05100000)
option OPRA