Dark

SPX20260918P5150
SPX Sep 18 2026 5150.00 Put (SPX260918P05150000)
option OPRA

EOD

Jul 8, 2026

6.40+3.226%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.6000	7.6000	6.4000	6.4000	+3.226%	15	4,548	0.000%
2026-07-07	6.2000	6.2000	6.2000	6.2000	+5.085%	3	4,555	+3.226%
2026-07-06	6.0000	6.0000	5.9000	5.9000	-22.368%	34	4,555	+8.475%
2026-07-02	6.8000	7.6000	6.8000	7.6000	+1.333%	15	4,571	-15.789%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-17.673%	37	4,571	-14.667%
2026-06-29	9.1100	9.1100	9.1100	9.1100	-16.422%	1	4,571	-29.748%
2026-06-26	10.9000	10.9000	10.9000	10.9000	0.000%	13	4,584	-41.284%
2026-06-25	10.9000	10.9000	10.9000	10.9000	-6.838%	33	4,617	-41.284%
2026-06-24	11.9000	11.9000	11.7000	11.7000	-5.645%	16	4,584	-45.299%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+24.000%	1	4,584	-48.387%
2026-06-22	9.9000	10.0000	9.9000	10.0000	-0.990%	2	4,583	-36.000%
2026-06-18	10.8500	10.8500	10.1000	10.1000	+3.061%	10	4,579	-36.634%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-31.469%	2	4,579	-34.694%
2026-06-12	14.3000	14.3000	14.3000	14.3000	-7.742%	68	4,579	-55.245%
2026-06-11	18.6000	18.6000	15.5000	15.5000	-16.442%	22	4,579	-58.710%
2026-06-10	17.8000	18.5500	17.8000	18.5500	+30.726%	30	4,589	-65.499%
2026-06-08	14.1100	14.1900	14.1100	14.1900	-20.726%	2	4,579	-54.898%
2026-06-05	15.4000	17.9000	15.4000	17.9000	+51.695%	16	4,580	-64.246%
2026-06-04	12.5000	12.5000	11.8000	11.8000	-9.509%	24	4,597	-45.763%
2026-06-03	13.0500	13.0500	13.0400	13.0400	+1.085%	2	4,617	-50.920%
2026-06-02	12.8000	12.9000	12.8000	12.9000	-0.769%	5	4,617	-50.388%
2026-06-01	12.5000	13.0000	12.5000	13.0000	-4.412%	95	4,616	-50.769%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-9.212%	1	4,575	-52.941%
2026-05-27	14.9800	14.9800	14.9800	14.9800	-3.355%	2	4,574	-57.276%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-16.667%	2	4,574	-58.710%
2026-05-20	20.1800	20.1800	18.6000	18.6000	-12.057%	66	4,574	-65.591%
2026-05-19	21.1500	21.1500	21.1500	21.1500	+2.075%	3,243	2,594	-69.740%
2026-05-18	20.7200	20.7200	20.7200	20.7200	-0.861%	2	2,594	-69.112%
2026-05-13	20.9000	20.9000	20.9000	20.9000	-4.566%	10	2,594	-69.378%
2026-05-12	22.2000	22.2000	21.9000	21.9000	+1.860%	14	2,591	-70.776%
2026-05-08	21.5000	21.5000	21.5000	21.5000	-3.803%	201	2,591	-70.233%
2026-05-07	22.1400	22.3500	22.1400	22.3500	-1.062%	2	2,690	-71.365%
2026-05-06	23.2000	23.3300	22.0500	22.5900	-8.171%	143	2,690	-71.669%
2026-05-05	24.4200	24.6000	24.4200	24.6000	-2.536%	4	2,823	-73.984%
2026-05-01	24.5000	25.2400	24.5000	25.2400	-12.755%	3	2,825	-74.643%
2026-04-29	28.9400	28.9400	28.9300	28.9300	-2.952%	2	2,825	-77.878%
2026-04-28	29.8500	29.8500	29.8100	29.8100	-2.037%	2	2,825	-78.531%
2026-04-24	30.7900	30.8200	30.4300	30.4300	-6.942%	1,704	2,883	-78.968%
2026-04-23	32.7000	32.7000	32.7000	32.7000	+1.238%	2	3,414	-80.428%
2026-04-22	32.3000	32.3000	32.3000	32.3000	-5.167%	8	3,412	-80.186%
2026-04-21	34.3100	35.6500	33.9900	34.0600	+8.402%	505	3,367	-81.210%
2026-04-17	31.0000	31.4200	30.9000	31.4200	-6.488%	28	3,367	-79.631%
2026-04-16	35.5000	35.6000	33.2000	33.6000	-1.147%	72	3,367	-80.952%
2026-04-15	34.8900	34.9900	33.9000	33.9900	-3.355%	239	3,301	-81.171%
2026-04-14	35.1900	35.1900	35.1700	35.1700	-11.411%	2	3,136	-81.803%
2026-04-13	39.7000	39.7000	39.7000	39.7000	-8.272%	3	3,136	-83.879%
2026-04-09	43.2800	43.2800	43.2800	43.2800	-8.692%	1	3,136	-85.213%
2026-04-08	48.8000	49.0000	46.6600	47.4000	-32.670%	76	3,137	-86.498%
2026-04-07	69.3500	70.4000	69.3500	70.4000	+17.158%	60	3,217	-90.909%
2026-04-06	60.7100	60.7300	60.0600	60.0900	-11.241%	221	3,157	-89.349%
2026-04-02	67.5400	67.7000	67.5400	67.7000	-3.036%	102	3,057	-90.547%
2026-04-01	69.0200	69.8200	69.0200	69.8200	-10.361%	2	3,057	-90.834%
2026-03-31	78.1400	78.1900	77.7900	77.8900	-25.946%	18	3,057	-91.783%
2026-03-30	97.3400	105.1800	93.9000	105.1800	+3.830%	300	3,057	-93.915%
2026-03-27	101.3100	101.3500	101.2900	101.3000	+28.390%	4	2,759	-93.682%
2026-03-26	78.9000	78.9000	78.9000	78.9000	+7.405%	3	2,806	-91.888%
2026-03-25	73.4600	73.4600	73.4600	73.4600	-5.821%	20	2,803	-91.288%
2026-03-24	78.0000	78.0000	78.0000	78.0000	-3.644%	64	2,783	-91.795%
2026-03-19	82.1000	82.1000	80.8600	80.9500	+3.253%	4	2,564	-92.094%
2026-03-18	76.7000	78.4000	76.7000	78.4000	+21.250%	5	2,564	-91.837%
2026-03-17	65.0500	65.0500	64.4100	64.6600	-4.490%	4	2,564	-90.102%
2026-03-16	67.7000	67.7000	67.7000	67.7000	-16.109%	9	2,564	-90.547%
2026-03-13	78.3800	80.7000	78.3000	80.7000	+4.466%	3	2,564	-92.069%
2026-03-12	77.1600	77.2500	77.1600	77.2500	+8.803%	2	2,563	-91.715%
2026-03-10	62.1900	71.0000	62.1900	71.0000	-18.559%	4	2,563	-90.986%
2026-03-09	87.1400	87.1800	87.1400	87.1800	+26.715%	2	2,561	-92.659%
2026-03-05	59.5000	68.9000	59.2000	68.8000	+20.070%	16	2,561	-90.698%
2026-03-02	57.2000	57.3000	57.2000	57.3000	-1.377%	2	2,545	-88.831%
2026-02-27	58.3000	59.9000	57.8000	58.1000	+2.289%	13	2,543	-88.985%
2026-02-26	53.1100	56.8000	53.0700	56.8000	+5.970%	7	2,534	-88.732%
2026-02-25	53.5000	53.6000	53.5000	53.6000	-6.064%	2	2,527	-88.060%
2026-02-24	57.0300	57.0600	57.0300	57.0600	-8.116%	2	2,527	-88.784%
2026-02-23	59.8000	62.8000	59.8000	62.1000	+3.328%	14	2,527	-89.694%
2026-02-19	59.0000	60.6000	59.0000	60.1000	+2.037%	4	2,513	-89.351%
2026-02-18	57.6000	58.9000	57.6000	58.9000	+5.745%	6	2,510	-89.134%
2026-02-06	59.6000	59.7000	55.7000	55.7000	-9.724%	6	2,510	-88.510%
2026-02-03	56.3000	61.7000	56.3000	61.7000	+9.553%	3	2,510	-89.627%
2026-01-30	56.5000	56.5000	56.3200	56.3200	-5.503%	2	2,510	-88.636%
2026-01-29	62.9000	62.9200	59.6000	59.6000	+5.487%	14	2,510	-89.262%
2026-01-28	56.5000	56.5000	56.5000	56.5000	-12.131%	1	2,510	-88.673%
2026-01-20	64.3000	64.3000	64.3000	64.3000	+15.564%	2	2,510	-90.047%
2026-01-16	55.6700	55.6700	55.6400	55.6400	-1.869%	2	2,510	-88.497%
2026-01-15	56.5000	56.8000	56.5000	56.7000	-5.610%	8	2,510	-88.713%
2026-01-14	60.0700	60.0700	60.0700	60.0700	+11.904%	1	2,502	-89.346%
2026-01-09	53.9500	53.9500	53.6800	53.6800	-4.688%	2	2,501	-88.077%
2026-01-07	55.8000	56.3200	55.8000	56.3200	-2.052%	5	2,501	-88.636%
2026-01-06	56.6000	57.5000	56.6000	57.5000	-2.211%	4	2,505	-88.870%
2025-12-29	58.6200	58.8000	58.6200	58.8000	+0.153%	3	2,509	-89.116%
2025-12-26	58.6500	58.7100	58.6500	58.7100	+0.119%	2	2,506	-89.099%
2025-12-23	58.6700	58.6700	58.6400	58.6400	-2.429%	2	2,506	-89.086%
2025-12-22	60.1000	60.1000	60.1000	60.1000	-6.079%	19	2,506	-89.351%
2025-12-19	65.9000	66.0000	63.7900	63.9900	-13.667%	4	2,506	-89.998%
2025-12-18	73.4800	74.1200	73.4800	74.1200	+3.217%	2	2,504	-91.365%
2025-12-17	72.1200	72.1200	71.8100	71.8100	-2.059%	2	2,504	-91.088%
2025-12-15	71.0000	73.3200	71.0000	73.3200	-1.452%	182	2,504	-91.271%
2025-12-10	75.3900	75.3900	74.4000	74.4000	+0.677%	4	2,504	-91.398%
2025-12-09	74.3000	74.5000	73.8000	73.9000	0.000%	57	2,504	-91.340%
2025-12-08	73.9000	73.9000	73.9000	73.9000	+2.925%	25	2,504	-91.340%
2025-12-05	71.9000	71.9000	71.8000	71.8000	-5.152%	7	2,504	-91.086%
2025-12-03	77.6500	77.6500	75.7000	75.7000	-0.264%	40	2,504	-91.546%
2025-12-02	75.9000	75.9000	75.9000	75.9000	-26.453%	14	2,504	-91.568%
2025-11-18	103.2000	103.2000	103.2000	103.2000	+11.207%	6	2,504	-93.798%
2025-11-14	93.6600	93.6600	92.8000	92.8000	+12.281%	11	2,504	-93.103%
2025-11-12	82.6400	82.6500	82.6400	82.6500	-14.085%	2	2,493	-92.257%
2025-11-07	100.4000	100.4000	96.2000	96.2000	-1.232%	17	2,493	-93.347%
2025-11-06	97.4000	97.4000	97.4000	97.4000	+11.890%	5	2,492	-93.429%
2025-11-05	88.6000	88.6000	87.0500	87.0500	-4.024%	5	2,492	-92.648%
2025-11-04	90.7000	90.7000	90.7000	90.7000	+5.958%	5	2,491	-92.944%
2025-11-03	85.6000	85.6000	85.6000	85.6000	-1.722%	17	2,491	-92.523%
2025-10-31	87.1000	87.1000	87.1000	87.1000	-0.457%	1	2,491	-92.652%
2025-10-30	87.5000	87.5000	87.5000	87.5000	+7.138%	1	2,490	-92.686%
2025-10-29	81.7000	81.7000	81.6700	81.6700	+2.794%	2	2,489	-92.164%
2025-10-27	79.3400	79.4500	79.3400	79.4500	-4.335%	2	2,489	-91.945%
2025-10-24	83.0500	83.0500	83.0300	83.0500	-8.836%	4	2,489	-92.294%
2025-10-23	91.1000	91.1000	91.1000	91.1000	-0.978%	1	2,489	-92.975%
2025-10-22	92.0000	92.0000	92.0000	92.0000	+2.805%	1,150	2,488	-93.043%
2025-10-21	89.6600	89.6600	89.4900	89.4900	-24.449%	8	2,411	-92.848%
2025-10-16	119.0400	119.1100	118.4500	118.4500	+12.917%	4	2,411	-94.597%
2025-10-13	103.2900	104.9000	100.1600	104.9000	-5.869%	46	2,409	-93.899%
2025-10-10	111.8400	111.8400	111.4400	111.4400	+19.571%	2	2,410	-94.257%
2025-10-09	93.2000	93.2000	93.2000	93.2000	-1.376%	1,000	2,410	-93.133%
2025-09-30	94.5000	94.5000	94.5000	94.5000	+0.318%	1	1,643	-93.228%
2025-09-29	94.2000	94.2000	94.2000	94.2000	-5.762%	1	1,642	-93.206%
2025-09-25	100.0100	100.0100	99.9600	99.9600	+2.418%	2	1,641	-93.597%
2025-09-24	97.6000	97.6000	97.6000	97.6000	-1.114%	1	1,641	-93.443%
2025-09-23	94.1100	98.7000	94.1100	98.7000	+6.541%	7	1,641	-93.516%
2025-09-22	94.4000	94.4000	92.6400	92.6400	-1.656%	7	1,637	-93.092%
2025-09-18	94.2000	94.2000	94.2000	94.2000	-2.525%	7	1,632	-93.206%
2025-09-17	97.2800	98.2000	96.4300	96.6400	+0.698%	63	1,625	-93.377%
2025-09-12	95.8900	95.9700	95.8900	95.9700	-4.517%	4	1,617	-93.331%
2025-09-08	100.5000	100.5100	100.5000	100.5100	-8.444%	2	46	-93.632%
2025-09-03	110.4600	110.5700	109.7500	109.7800	-1.719%	20	46	-94.170%
2025-09-02	111.7000	111.7000	111.7000	111.7000	+6.482%	3	26	-94.270%
2025-08-27	104.9000	104.9000	104.9000	104.9000	+0.672%	1	26	-93.899%
2025-08-22	104.2000	104.2000	104.2000	104.2000	-14.590%	6	25	-93.858%
2025-08-20	122.0000	122.0000	122.0000	122.0000	+11.416%	2	19	-94.754%
2025-08-18	109.5000	109.5000	109.5000	109.5000	-0.364%	1	17	-94.155%
2025-08-15	110.0000	110.0000	109.9000	109.9000	-0.991%	2	16	-94.177%
2025-08-14	111.9000	112.0000	110.4000	111.0000	+1.093%	9	14	-94.234%
2025-08-13	109.8000	109.8000	109.8000	109.8000	-30.550%	4	5	-94.171%
2025-06-25	158.1000	158.1000	158.1000	158.1000	0.000%	1	1	-95.952%

.dark-mode .G7cVVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7cVVZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5150SPX Sep 18 2026 5150.00 Put (SPX260918P05150000)option OPRA

SPX20260918P5150
SPX Sep 18 2026 5150.00 Put (SPX260918P05150000)
option OPRA