Dark

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

EOD

Sep 9, 2026

0.10000.000%(0.0000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	48	4,871	0.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-60.000%	1	4,938	0.000%
2026-09-02	0.3500	0.3500	0.2500	0.2500	+25.000%	62	4,998	-60.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-33.333%	1	4,971	-50.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-14.286%	2	4,971	-66.667%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-22.222%	48	5,017	-71.429%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-25.000%	8	4,980	-77.778%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-10.448%	2	4,986	-83.333%
2026-08-21	0.6700	0.6700	0.6700	0.6700	+11.667%	3	4,988	-85.075%
2026-08-19	0.7000	0.7000	0.5500	0.6000	-20.000%	581	4,993	-83.333%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-11.765%	6	4,776	-86.667%
2026-08-14	0.8500	0.8600	0.8000	0.8500	-38.406%	108	4,776	-88.235%
2026-08-07	1.3800	1.3800	1.3800	1.3800	-37.273%	5	4,776	-92.754%
2026-08-03	2.4600	2.4600	2.2000	2.2000	-59.259%	102	4,776	-95.455%
2026-07-29	5.4000	5.4000	5.4000	5.4000	+5.882%	1	4,800	-98.148%
2026-07-28	5.1000	5.1000	5.1000	5.1000	-12.969%	20	4,800	-98.039%
2026-07-23	5.9000	5.9000	5.8600	5.8600	+23.109%	24	4,780	-98.294%
2026-07-22	4.6000	4.7600	4.5000	4.7600	-0.833%	69	4,767	-97.899%
2026-07-21	4.8900	4.8900	4.8000	4.8000	-28.358%	24	4,769	-97.917%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+40.461%	3	4,765	-98.507%
2026-07-16	4.7000	4.7700	4.7000	4.7700	+1.489%	20	4,745	-97.904%
2026-07-15	4.9000	4.9000	4.6000	4.7000	-17.544%	167	4,681	-97.872%
2026-07-13	5.7000	5.7000	5.7000	5.7000	+14.000%	1	4,626	-98.246%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-13.793%	29	4,627	-98.000%
2026-07-09	5.8000	5.8000	5.8000	5.8000	-9.375%	50	4,598	-98.276%
2026-07-08	7.6000	7.6000	6.4000	6.4000	+3.226%	15	4,548	-98.438%
2026-07-07	6.2000	6.2000	6.2000	6.2000	+5.085%	3	4,555	-98.387%
2026-07-06	6.0000	6.0000	5.9000	5.9000	-22.368%	34	4,555	-98.305%
2026-07-02	6.8000	7.6000	6.8000	7.6000	+1.333%	15	4,571	-98.684%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-17.673%	37	4,571	-98.667%
2026-06-29	9.1100	9.1100	9.1100	9.1100	-16.422%	1	4,571	-98.902%
2026-06-26	10.9000	10.9000	10.9000	10.9000	0.000%	13	4,584	-99.083%
2026-06-25	10.9000	10.9000	10.9000	10.9000	-6.838%	33	4,617	-99.083%
2026-06-24	11.9000	11.9000	11.7000	11.7000	-5.645%	16	4,584	-99.145%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+24.000%	1	4,584	-99.194%
2026-06-22	9.9000	10.0000	9.9000	10.0000	-0.990%	2	4,583	-99.000%
2026-06-18	10.8500	10.8500	10.1000	10.1000	+3.061%	10	4,579	-99.010%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-31.469%	2	4,579	-98.980%
2026-06-12	14.3000	14.3000	14.3000	14.3000	-7.742%	68	4,579	-99.301%
2026-06-11	18.6000	18.6000	15.5000	15.5000	-16.442%	22	4,579	-99.355%
2026-06-10	17.8000	18.5500	17.8000	18.5500	+30.726%	30	4,589	-99.461%
2026-06-08	14.1100	14.1900	14.1100	14.1900	-20.726%	2	4,579	-99.295%
2026-06-05	15.4000	17.9000	15.4000	17.9000	+51.695%	16	4,580	-99.441%
2026-06-04	12.5000	12.5000	11.8000	11.8000	-9.509%	24	4,597	-99.153%
2026-06-03	13.0500	13.0500	13.0400	13.0400	+1.085%	2	4,617	-99.233%
2026-06-02	12.8000	12.9000	12.8000	12.9000	-0.769%	5	4,617	-99.225%
2026-06-01	12.5000	13.0000	12.5000	13.0000	-4.412%	95	4,616	-99.231%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-9.212%	1	4,575	-99.265%
2026-05-27	14.9800	14.9800	14.9800	14.9800	-3.355%	2	4,574	-99.332%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-16.667%	2	4,574	-99.355%
2026-05-20	20.1800	20.1800	18.6000	18.6000	-12.057%	66	4,574	-99.462%
2026-05-19	21.1500	21.1500	21.1500	21.1500	+2.075%	3,243	2,594	-99.527%
2026-05-18	20.7200	20.7200	20.7200	20.7200	-0.861%	2	2,594	-99.517%
2026-05-13	20.9000	20.9000	20.9000	20.9000	-4.566%	10	2,594	-99.522%
2026-05-12	22.2000	22.2000	21.9000	21.9000	+1.860%	14	2,591	-99.543%
2026-05-08	21.5000	21.5000	21.5000	21.5000	-3.803%	201	2,591	-99.535%
2026-05-07	22.1400	22.3500	22.1400	22.3500	-1.062%	2	2,690	-99.553%
2026-05-06	23.2000	23.3300	22.0500	22.5900	-8.171%	143	2,690	-99.557%
2026-05-05	24.4200	24.6000	24.4200	24.6000	-2.536%	4	2,823	-99.593%
2026-05-01	24.5000	25.2400	24.5000	25.2400	-12.755%	3	2,825	-99.604%
2026-04-29	28.9400	28.9400	28.9300	28.9300	-2.952%	2	2,825	-99.654%
2026-04-28	29.8500	29.8500	29.8100	29.8100	-2.037%	2	2,825	-99.665%
2026-04-24	30.7900	30.8200	30.4300	30.4300	-6.942%	1,704	2,883	-99.671%
2026-04-23	32.7000	32.7000	32.7000	32.7000	+1.238%	2	3,414	-99.694%
2026-04-22	32.3000	32.3000	32.3000	32.3000	-5.167%	8	3,412	-99.690%
2026-04-21	34.3100	35.6500	33.9900	34.0600	+8.402%	505	3,367	-99.706%
2026-04-17	31.0000	31.4200	30.9000	31.4200	-6.488%	28	3,367	-99.682%
2026-04-16	35.5000	35.6000	33.2000	33.6000	-1.147%	72	3,367	-99.702%
2026-04-15	34.8900	34.9900	33.9000	33.9900	-3.355%	239	3,301	-99.706%
2026-04-14	35.1900	35.1900	35.1700	35.1700	-11.411%	2	3,136	-99.716%
2026-04-13	39.7000	39.7000	39.7000	39.7000	-8.272%	3	3,136	-99.748%
2026-04-09	43.2800	43.2800	43.2800	43.2800	-8.692%	1	3,136	-99.769%
2026-04-08	48.8000	49.0000	46.6600	47.4000	-32.670%	76	3,137	-99.789%
2026-04-07	69.3500	70.4000	69.3500	70.4000	+17.158%	60	3,217	-99.858%
2026-04-06	60.7100	60.7300	60.0600	60.0900	-11.241%	221	3,157	-99.834%
2026-04-02	67.5400	67.7000	67.5400	67.7000	-3.036%	102	3,057	-99.852%
2026-04-01	69.0200	69.8200	69.0200	69.8200	-10.361%	2	3,057	-99.857%
2026-03-31	78.1400	78.1900	77.7900	77.8900	-25.946%	18	3,057	-99.872%
2026-03-30	97.3400	105.1800	93.9000	105.1800	+3.830%	300	3,057	-99.905%
2026-03-27	101.3100	101.3500	101.2900	101.3000	+28.390%	4	2,759	-99.901%
2026-03-26	78.9000	78.9000	78.9000	78.9000	+7.405%	3	2,806	-99.873%
2026-03-25	73.4600	73.4600	73.4600	73.4600	-5.821%	20	2,803	-99.864%
2026-03-24	78.0000	78.0000	78.0000	78.0000	-3.644%	64	2,783	-99.872%
2026-03-19	82.1000	82.1000	80.8600	80.9500	+3.253%	4	2,564	-99.876%
2026-03-18	76.7000	78.4000	76.7000	78.4000	+21.250%	5	2,564	-99.872%
2026-03-17	65.0500	65.0500	64.4100	64.6600	-4.490%	4	2,564	-99.845%
2026-03-16	67.7000	67.7000	67.7000	67.7000	-16.109%	9	2,564	-99.852%
2026-03-13	78.3800	80.7000	78.3000	80.7000	+4.466%	3	2,564	-99.876%
2026-03-12	77.1600	77.2500	77.1600	77.2500	+8.803%	2	2,563	-99.871%
2026-03-10	62.1900	71.0000	62.1900	71.0000	-18.559%	4	2,563	-99.859%
2026-03-09	87.1400	87.1800	87.1400	87.1800	+26.715%	2	2,561	-99.885%
2026-03-05	59.5000	68.9000	59.2000	68.8000	+20.070%	16	2,561	-99.855%
2026-03-02	57.2000	57.3000	57.2000	57.3000	-1.377%	2	2,545	-99.825%
2026-02-27	58.3000	59.9000	57.8000	58.1000	+2.289%	13	2,543	-99.828%
2026-02-26	53.1100	56.8000	53.0700	56.8000	+5.970%	7	2,534	-99.824%
2026-02-25	53.5000	53.6000	53.5000	53.6000	-6.064%	2	2,527	-99.813%
2026-02-24	57.0300	57.0600	57.0300	57.0600	-8.116%	2	2,527	-99.825%
2026-02-23	59.8000	62.8000	59.8000	62.1000	+3.328%	14	2,527	-99.839%
2026-02-19	59.0000	60.6000	59.0000	60.1000	+2.037%	4	2,513	-99.834%
2026-02-18	57.6000	58.9000	57.6000	58.9000	+5.745%	6	2,510	-99.830%
2026-02-06	59.6000	59.7000	55.7000	55.7000	-9.724%	6	2,510	-99.820%
2026-02-03	56.3000	61.7000	56.3000	61.7000	+9.553%	3	2,510	-99.838%
2026-01-30	56.5000	56.5000	56.3200	56.3200	-5.503%	2	2,510	-99.822%
2026-01-29	62.9000	62.9200	59.6000	59.6000	+5.487%	14	2,510	-99.832%
2026-01-28	56.5000	56.5000	56.5000	56.5000	-12.131%	1	2,510	-99.823%
2026-01-20	64.3000	64.3000	64.3000	64.3000	+15.564%	2	2,510	-99.844%
2026-01-16	55.6700	55.6700	55.6400	55.6400	-1.869%	2	2,510	-99.820%
2026-01-15	56.5000	56.8000	56.5000	56.7000	-5.610%	8	2,510	-99.824%
2026-01-14	60.0700	60.0700	60.0700	60.0700	+11.904%	1	2,502	-99.834%
2026-01-09	53.9500	53.9500	53.6800	53.6800	-4.688%	2	2,501	-99.814%
2026-01-07	55.8000	56.3200	55.8000	56.3200	-2.052%	5	2,501	-99.822%
2026-01-06	56.6000	57.5000	56.6000	57.5000	-2.211%	4	2,505	-99.826%
2025-12-29	58.6200	58.8000	58.6200	58.8000	+0.153%	3	2,509	-99.830%
2025-12-26	58.6500	58.7100	58.6500	58.7100	+0.119%	2	2,506	-99.830%
2025-12-23	58.6700	58.6700	58.6400	58.6400	-2.429%	2	2,506	-99.829%
2025-12-22	60.1000	60.1000	60.1000	60.1000	-6.079%	19	2,506	-99.834%
2025-12-19	65.9000	66.0000	63.7900	63.9900	-13.667%	4	2,506	-99.844%
2025-12-18	73.4800	74.1200	73.4800	74.1200	+3.217%	2	2,504	-99.865%
2025-12-17	72.1200	72.1200	71.8100	71.8100	-2.059%	2	2,504	-99.861%
2025-12-15	71.0000	73.3200	71.0000	73.3200	-1.452%	182	2,504	-99.864%
2025-12-10	75.3900	75.3900	74.4000	74.4000	+0.677%	4	2,504	-99.866%
2025-12-09	74.3000	74.5000	73.8000	73.9000	0.000%	57	2,504	-99.865%
2025-12-08	73.9000	73.9000	73.9000	73.9000	+2.925%	25	2,504	-99.865%
2025-12-05	71.9000	71.9000	71.8000	71.8000	-5.152%	7	2,504	-99.861%
2025-12-03	77.6500	77.6500	75.7000	75.7000	-0.264%	40	2,504	-99.868%
2025-12-02	75.9000	75.9000	75.9000	75.9000	-26.453%	14	2,504	-99.868%
2025-11-18	103.2000	103.2000	103.2000	103.2000	+11.207%	6	2,504	-99.903%
2025-11-14	93.6600	93.6600	92.8000	92.8000	+12.281%	11	2,504	-99.892%
2025-11-12	82.6400	82.6500	82.6400	82.6500	-14.085%	2	2,493	-99.879%
2025-11-07	100.4000	100.4000	96.2000	96.2000	-1.232%	17	2,493	-99.896%
2025-11-06	97.4000	97.4000	97.4000	97.4000	+11.890%	5	2,492	-99.897%
2025-11-05	88.6000	88.6000	87.0500	87.0500	-4.024%	5	2,492	-99.885%
2025-11-04	90.7000	90.7000	90.7000	90.7000	+5.958%	5	2,491	-99.890%
2025-11-03	85.6000	85.6000	85.6000	85.6000	-1.722%	17	2,491	-99.883%
2025-10-31	87.1000	87.1000	87.1000	87.1000	-0.457%	1	2,491	-99.885%
2025-10-30	87.5000	87.5000	87.5000	87.5000	+7.138%	1	2,490	-99.886%
2025-10-29	81.7000	81.7000	81.6700	81.6700	+2.794%	2	2,489	-99.878%
2025-10-27	79.3400	79.4500	79.3400	79.4500	-4.335%	2	2,489	-99.874%
2025-10-24	83.0500	83.0500	83.0300	83.0500	-8.836%	4	2,489	-99.880%
2025-10-23	91.1000	91.1000	91.1000	91.1000	-0.978%	1	2,489	-99.890%
2025-10-22	92.0000	92.0000	92.0000	92.0000	+2.805%	1,150	2,488	-99.891%
2025-10-21	89.6600	89.6600	89.4900	89.4900	-24.449%	8	2,411	-99.888%
2025-10-16	119.0400	119.1100	118.4500	118.4500	+12.917%	4	2,411	-99.916%
2025-10-13	103.2900	104.9000	100.1600	104.9000	-5.869%	46	2,409	-99.905%
2025-10-10	111.8400	111.8400	111.4400	111.4400	+19.571%	2	2,410	-99.910%
2025-10-09	93.2000	93.2000	93.2000	93.2000	-1.376%	1,000	2,410	-99.893%
2025-09-30	94.5000	94.5000	94.5000	94.5000	+0.318%	1	1,643	-99.894%
2025-09-29	94.2000	94.2000	94.2000	94.2000	-5.762%	1	1,642	-99.894%
2025-09-25	100.0100	100.0100	99.9600	99.9600	+2.418%	2	1,641	-99.900%
2025-09-24	97.6000	97.6000	97.6000	97.6000	-1.114%	1	1,641	-99.898%
2025-09-23	94.1100	98.7000	94.1100	98.7000	+6.541%	7	1,641	-99.899%
2025-09-22	94.4000	94.4000	92.6400	92.6400	-1.656%	7	1,637	-99.892%
2025-09-18	94.2000	94.2000	94.2000	94.2000	-2.525%	7	1,632	-99.894%
2025-09-17	97.2800	98.2000	96.4300	96.6400	+0.698%	63	1,625	-99.897%
2025-09-12	95.8900	95.9700	95.8900	95.9700	-4.517%	4	1,617	-99.896%
2025-09-08	100.5000	100.5100	100.5000	100.5100	-8.444%	2	46	-99.901%
2025-09-03	110.4600	110.5700	109.7500	109.7800	-1.719%	20	46	-99.909%
2025-09-02	111.7000	111.7000	111.7000	111.7000	+6.482%	3	26	-99.910%
2025-08-27	104.9000	104.9000	104.9000	104.9000	+0.672%	1	26	-99.905%
2025-08-22	104.2000	104.2000	104.2000	104.2000	-14.590%	6	25	-99.904%
2025-08-20	122.0000	122.0000	122.0000	122.0000	+11.416%	2	19	-99.918%
2025-08-18	109.5000	109.5000	109.5000	109.5000	-0.364%	1	17	-99.909%
2025-08-15	110.0000	110.0000	109.9000	109.9000	-0.991%	2	16	-99.909%
2025-08-14	111.9000	112.0000	110.4000	111.0000	+1.093%	9	14	-99.910%
2025-08-13	109.8000	109.8000	109.8000	109.8000	-30.550%	4	5	-99.909%
2025-06-25	158.1000	158.1000	158.1000	158.1000	0.000%	1	1	-99.937%

.dark-mode .m0gW5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m0gW5k{ 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