Dark

SPX20260918P5125
SPX Sep 18 2026 5125.00 Put (SPX260918P05125000)
option OPRA

EOD

Jul 8, 2026

6.30+5.000%(+0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.3000	6.4000	6.3000	6.3000	+5.000%	11	3,077	0.000%
2026-07-07	5.9000	6.0000	5.9000	6.0000	-16.667%	24	3,080	+5.000%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-5.263%	1	3,065	-12.500%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-37.705%	5	3,065	-17.105%
2026-06-23	12.2000	12.2000	12.2000	12.2000	+25.773%	1	2,160	-48.361%
2026-06-22	9.7000	9.7000	9.7000	9.7000	-3.000%	1	2,159	-35.052%
2026-06-18	10.1000	10.1000	10.0000	10.0000	+2.041%	160	2,170	-37.000%
2026-06-16	9.4000	9.8000	9.4000	9.8000	-35.526%	90	2,170	-35.714%
2026-06-11	18.6000	18.6000	15.2000	15.2000	-18.280%	51	2,216	-58.553%
2026-06-10	18.5000	18.6000	18.5000	18.6000	+16.250%	102	2,161	-66.129%
2026-06-09	13.7000	19.4000	13.7000	16.0000	-9.091%	4	2,109	-60.625%
2026-06-05	17.6000	17.6000	17.6000	17.6000	+51.724%	1	2,112	-64.205%
2026-06-04	11.6000	11.6000	11.6000	11.6000	-12.121%	14	2,111	-45.690%
2026-06-03	13.2000	13.2000	13.2000	13.2000	+6.366%	16	2,097	-52.273%
2026-06-02	12.4100	12.4100	12.4100	12.4100	-0.720%	10	2,081	-49.234%
2026-06-01	12.5000	12.5000	12.5000	12.5000	+3.306%	1	2,081	-49.600%
2026-05-29	12.1000	12.1000	12.1000	12.1000	-18.519%	1	2,081	-47.934%
2026-05-27	14.8500	14.8500	14.8500	14.8500	+2.273%	9	2,081	-57.576%
2026-05-26	14.5200	14.5200	14.5200	14.5200	-20.656%	1	2,090	-56.612%
2026-05-20	18.9000	18.9000	18.2000	18.3000	-10.732%	25	2,100	-65.574%
2026-05-19	20.5000	20.5000	20.5000	20.5000	-0.485%	9	2,066	-69.268%
2026-05-15	22.0100	22.0100	20.6000	20.6000	+7.741%	22	2,066	-69.417%
2026-05-14	20.3300	20.3300	19.1200	19.1200	-6.183%	67	2,061	-67.050%
2026-05-13	20.3800	20.3800	20.3800	20.3800	-4.319%	9	2,088	-69.087%
2026-05-12	21.7000	21.7000	21.3000	21.3000	+3.398%	17	2,088	-70.423%
2026-05-08	20.7000	20.8000	20.5200	20.6000	-4.630%	76	2,088	-69.417%
2026-05-07	21.7000	21.7000	21.6000	21.6000	-0.507%	2	2,068	-70.833%
2026-05-06	22.3000	22.3000	21.6500	21.7100	-10.289%	8	2,066	-70.981%
2026-05-05	23.8000	24.2000	23.7600	24.2000	-8.368%	143	2,070	-73.967%
2026-05-04	25.9100	26.4100	25.9100	26.4100	+6.064%	8	2,090	-76.145%
2026-05-01	23.8000	24.9000	23.8000	24.9000	-1.659%	74	2,119	-74.699%
2026-04-30	25.3200	25.3200	25.3200	25.3200	-15.908%	50	2,119	-75.118%
2026-04-24	30.1600	30.1600	30.1100	30.1100	-5.906%	4	2,073	-79.077%
2026-04-23	32.0000	32.0000	32.0000	32.0000	-0.343%	2	2,075	-80.313%
2026-04-22	31.3400	32.1100	31.3100	32.1100	-9.037%	164	2,075	-80.380%
2026-04-21	33.0900	35.3000	33.0900	35.3000	+16.118%	181	2,254	-82.153%
2026-04-17	30.3000	30.5000	30.2000	30.4000	-8.157%	33	2,254	-79.276%
2026-04-16	33.9000	35.1000	32.6000	33.1000	-1.897%	163	2,257	-80.967%
2026-04-15	33.7000	33.9000	33.2000	33.7400	-4.824%	195	2,269	-81.328%
2026-04-14	34.8500	35.4500	34.6000	35.4500	-4.525%	63	2,237	-82.228%
2026-04-13	41.0700	41.0700	37.1300	37.1300	-11.151%	404	2,212	-83.033%
2026-04-09	42.1200	42.1200	41.7900	41.7900	-10.245%	152	1,889	-84.925%
2026-04-08	47.1900	47.1900	46.5600	46.5600	-20.803%	2	1,740	-86.469%
2026-04-06	59.0200	59.0200	58.7900	58.7900	-10.653%	16	1,739	-89.284%
2026-04-02	65.8000	65.8000	65.8000	65.8000	+1.700%	10	1,737	-90.426%
2026-04-01	64.6100	64.7000	64.6100	64.7000	-20.222%	3	1,737	-90.263%
2026-03-31	82.1800	82.1800	81.1000	81.1000	-19.584%	7	1,738	-92.232%
2026-03-27	92.5900	100.8500	92.4700	100.8500	+20.620%	14	1,744	-93.753%
2026-03-26	77.2000	83.6100	77.1000	83.6100	+17.595%	6	1,743	-92.465%
2026-03-25	69.7000	71.1000	69.7000	71.1000	-2.335%	25	1,743	-91.139%
2026-03-19	85.4000	85.4000	72.8000	72.8000	-3.958%	18	1,723	-91.346%
2026-03-18	75.5000	75.9000	75.5000	75.8000	+20.184%	4	1,723	-91.689%
2026-03-17	63.0600	63.0700	63.0400	63.0700	-4.003%	4	1,719	-90.011%
2026-03-16	65.7000	65.7000	65.7000	65.7000	-16.941%	10	1,719	-90.411%
2026-03-13	77.4000	79.1000	77.4000	79.1000	+5.033%	2	1,709	-92.035%
2026-03-12	75.2800	75.3100	75.2800	75.3100	+10.458%	2	1,707	-91.635%
2026-03-11	68.8000	68.8000	68.1800	68.1800	-1.899%	2	1,707	-90.760%
2026-03-10	67.7000	69.5000	67.7000	69.5000	-9.939%	2	1,707	-90.935%
2026-03-06	77.0100	77.1700	77.0100	77.1700	+14.666%	2	1,708	-91.836%
2026-03-05	58.4000	67.8000	57.9000	67.3000	+19.794%	16	1,708	-90.639%
2026-03-04	56.1800	56.1800	56.1800	56.1800	-0.036%	1	1,694	-88.786%
2026-03-02	55.9000	56.2000	55.9000	56.2000	-0.952%	2	1,693	-88.790%
2026-02-27	59.7000	59.7000	56.5000	56.7400	+0.889%	29	1,691	-88.897%
2026-02-26	55.1000	56.3300	53.9000	56.2400	+7.328%	8	1,686	-88.798%
2026-02-25	52.4000	52.4000	52.4000	52.4000	-13.674%	2	1,678	-87.977%
2026-02-23	58.5000	61.2000	58.5000	60.7000	+3.407%	14	1,678	-89.621%
2026-02-19	58.7000	59.1000	58.7000	58.7000	+1.910%	6	1,667	-89.267%
2026-02-18	56.3000	57.6000	56.3000	57.6000	-9.930%	6	1,661	-89.063%
2026-02-17	63.7100	63.9500	63.7100	63.9500	+17.728%	2	1,657	-90.149%
2026-02-06	57.8300	57.8600	54.3200	54.3200	-10.066%	53	1,657	-88.402%
2026-02-03	57.8000	60.4000	57.8000	60.4000	+15.201%	2	1,659	-89.570%
2026-01-22	52.4300	52.4300	52.4300	52.4300	+1.021%	1	1,658	-87.984%
2026-01-12	51.9000	51.9000	51.9000	51.9000	-22.595%	208	1,658	-87.861%
2025-12-19	67.0500	67.0500	67.0500	67.0500	-8.961%	1	1,734	-90.604%
2025-12-16	71.4100	73.6500	71.1600	73.6500	+4.099%	4	1,733	-91.446%
2025-12-15	71.0400	71.0400	70.7500	70.7500	+3.300%	4	1,733	-91.095%
2025-12-10	68.4800	68.4900	68.4800	68.4900	-6.178%	89	1,727	-90.802%
2025-12-08	73.0000	73.0000	73.0000	73.0000	-3.567%	16	1,697	-91.370%
2025-12-03	75.7000	75.7000	75.7000	75.7000	-9.287%	4	1,697	-91.678%
2025-11-25	83.4200	83.4500	83.4200	83.4500	-13.163%	2	1,697	-92.451%
2025-11-24	96.1000	96.1000	96.1000	96.1000	-4.473%	4	1,698	-93.444%
2025-11-18	109.3000	109.3000	100.6000	100.6000	+11.902%	20	1,698	-93.738%
2025-11-17	89.9000	89.9000	89.9000	89.9000	-2.283%	11	1,695	-92.992%
2025-11-14	92.0000	92.0000	92.0000	92.0000	+10.312%	1	1,684	-93.152%
2025-11-11	83.4000	83.4000	83.4000	83.4000	-2.342%	10	1,651	-92.446%
2025-11-10	85.4000	85.4000	85.4000	85.4000	-13.911%	5	1,651	-92.623%
2025-11-07	97.3000	99.2000	97.3000	99.2000	+9.323%	16	1,650	-93.649%
2025-11-04	89.2700	90.7400	88.8800	90.7400	+7.296%	92	1,652	-93.057%
2025-11-03	84.0000	84.5700	83.7000	84.5700	-1.088%	18	1,684	-92.551%
2025-10-31	81.4000	85.5000	81.3000	85.5000	-0.117%	19	1,684	-92.632%
2025-10-30	80.7100	85.6000	80.7100	85.6000	+9.828%	5	1,684	-92.640%
2025-10-27	76.5000	78.2900	76.3400	77.9400	-3.706%	60	1,328	-91.917%
2025-10-24	80.9600	80.9600	80.9400	80.9400	-7.950%	2	1,328	-92.216%
2025-10-23	91.9200	92.0800	87.9300	87.9300	-2.668%	4	1,330	-92.835%
2025-10-22	90.3400	90.3400	90.3400	90.3400	+2.473%	2	1,330	-93.026%
2025-10-21	88.1500	88.1600	88.1500	88.1600	-11.840%	2	1,331	-92.854%
2025-10-16	100.0400	100.2600	99.4500	100.0000	+6.326%	28	1,331	-93.700%
2025-10-15	93.9300	94.0500	93.9300	94.0500	-11.674%	2	1,332	-93.301%
2025-10-14	106.4700	106.4800	106.4700	106.4800	+3.913%	2	1,332	-94.083%
2025-10-10	102.5900	102.5900	102.4700	102.4700	+12.753%	2	1,331	-93.852%
2025-10-09	90.9500	90.9500	90.8800	90.8800	+1.417%	1,002	1,330	-93.068%
2025-10-06	89.6100	89.6100	89.6100	89.6100	-0.983%	2	372	-92.970%
2025-09-29	90.5000	90.5000	90.5000	90.5000	-2.594%	1	373	-93.039%
2025-09-26	92.9700	92.9700	92.9100	92.9100	-4.216%	2	373	-93.219%
2025-09-25	98.0000	98.0000	97.0000	97.0000	+1.677%	5	372	-93.505%
2025-09-24	99.2000	99.2000	95.4000	95.4000	+5.298%	8	367	-93.396%
2025-09-22	91.2000	91.2000	90.6000	90.6000	-1.307%	4	359	-93.046%
2025-09-19	91.8200	91.8200	91.8000	91.8000	-3.774%	2	355	-93.137%
2025-09-16	95.4000	95.4000	95.4000	95.4000	+0.537%	1	53	-93.396%
2025-09-10	94.8900	94.8900	94.8900	94.8900	-18.897%	1	52	-93.361%
2025-08-21	117.0000	117.0000	117.0000	117.0000	+5.691%	41	53	-94.615%
2025-08-19	110.7000	110.7000	110.7000	110.7000	+3.073%	3	12	-94.309%
2025-08-15	107.6000	107.6000	107.4000	107.4000	-1.468%	5	12	-94.134%
2025-08-13	109.0000	109.0000	109.0000	109.0000	-6.317%	1	7	-94.220%
2025-08-11	116.3500	116.3500	116.3500	116.3500	-0.291%	1	6	-94.585%
2025-07-24	116.6900	116.6900	116.6900	116.6900	-21.288%	2	6	-94.601%
2025-06-27	145.1800	148.2500	145.1800	148.2500	-0.770%	2	4	-95.750%
2025-06-26	149.4000	149.4000	149.4000	149.4000	0.000%	1	1	-95.783%

.dark-mode .xxBXmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxBXmr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5125SPX Sep 18 2026 5125.00 Put (SPX260918P05125000)option OPRA

SPX20260918P5125
SPX Sep 18 2026 5125.00 Put (SPX260918P05125000)
option OPRA