Dark

SPX20260918P5175
SPX Sep 18 2026 5175.00 Put (SPX260918P05175000)
option OPRA

EOD

Sep 10, 2026

0.2500+150.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2500	0.2500	+150.000%	1	1,813	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-50.000%	2	1,813	+150.000%
2026-09-04	0.1500	0.2000	0.1500	0.2000	0.000%	65	1,901	+25.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,901	+25.000%
2026-09-02	0.3200	0.3200	0.2500	0.2500	-16.667%	2	1,905	0.000%
2026-08-28	0.3500	0.3500	0.3000	0.3000	-14.286%	15	1,906	-16.667%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-22.222%	4	1,920	-28.571%
2026-08-26	0.4500	0.4500	0.4000	0.4500	-25.000%	9	1,922	-44.444%
2026-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,925	-58.333%
2026-08-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,925	-58.333%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,925	-58.333%
2026-08-19	0.7000	0.7000	0.7000	0.7000	-17.647%	498	1,926	-64.286%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-7.609%	48	1,503	-70.588%
2026-08-13	0.9000	0.9200	0.9000	0.9200	-8.000%	45	1,503	-72.826%
2026-08-12	1.0500	1.0500	1.0000	1.0000	-55.556%	90	1,548	-75.000%
2026-08-03	2.5000	2.5000	2.2500	2.2500	-56.731%	221	1,638	-88.889%
2026-07-29	5.2000	5.2000	5.2000	5.2000	+1.961%	3	1,810	-95.192%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-22.727%	3	1,807	-95.098%
2026-07-23	6.6000	6.6000	6.6000	6.6000	+43.478%	18	1,804	-96.212%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-12.713%	10	1,785	-94.565%
2026-07-21	5.4200	5.4200	5.2500	5.2700	-23.623%	90	1,791	-95.256%
2026-07-17	6.6000	6.9000	6.6000	6.9000	+46.809%	9	1,875	-96.377%
2026-07-16	4.7300	4.7300	4.7000	4.7000	0.000%	20	1,849	-94.681%
2026-07-15	4.7000	4.8000	4.7000	4.7000	-18.966%	19	1,851	-94.681%
2026-07-13	5.8000	5.8000	5.8000	5.8000	+11.538%	1	1,868	-95.690%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-22.388%	1	1,869	-95.192%
2026-07-08	7.8000	7.8000	6.6000	6.7000	-12.987%	12	1,869	-96.269%
2026-07-01	7.5500	7.7000	7.5500	7.7000	0.000%	66	1,880	-96.753%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-19.792%	126	1,814	-96.753%
2026-06-29	9.6000	9.6000	9.6000	9.6000	-17.241%	20	1,781	-97.396%
2026-06-26	10.7000	11.6000	10.6000	11.6000	+4.599%	59	1,801	-97.845%
2026-06-25	11.1000	11.2200	10.5000	11.0900	-13.359%	306	1,757	-97.746%
2026-06-23	12.7000	12.8000	12.7000	12.8000	+25.490%	17	1,774	-98.047%
2026-06-22	10.1000	10.2000	10.1000	10.2000	-6.422%	3	1,762	-97.549%
2026-06-18	10.6400	10.9000	10.6400	10.9000	-17.424%	172	1,503	-97.706%
2026-06-17	13.3000	13.3000	13.2000	13.2000	-8.777%	93	1,503	-98.106%
2026-06-12	14.4700	14.4700	14.4700	14.4700	-8.994%	61	1,503	-98.272%
2026-06-11	15.9000	15.9000	15.9000	15.9000	-3.636%	1	1,503	-98.428%
2026-06-09	16.5000	16.5000	16.5000	16.5000	+10.000%	345	1,547	-98.485%
2026-06-08	14.2800	15.0000	14.2800	15.0000	-18.478%	189	1,357	-98.333%
2026-06-05	17.6700	18.4000	17.6700	18.4000	+52.066%	2	1,189	-98.641%
2026-06-04	12.1000	12.1000	12.1000	12.1000	-6.923%	1	1,189	-97.934%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+2.362%	1	1,188	-98.077%
2026-05-29	12.7000	12.7000	12.7000	12.7000	-18.065%	1	1,188	-98.031%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-18.421%	1	1,187	-98.387%
2026-05-20	20.3000	20.6000	19.0000	19.0000	-10.165%	104	1,187	-98.684%
2026-05-13	22.3000	22.3000	21.1500	21.1500	-3.645%	43	1,087	-98.818%
2026-05-12	23.4000	23.4000	21.8600	21.9500	-4.232%	29	1,131	-98.861%
2026-05-07	22.5000	23.1000	22.3000	22.9200	+0.925%	298	1,131	-98.909%
2026-05-06	23.3000	23.5000	22.6000	22.7100	-12.654%	66	865	-98.899%
2026-05-04	26.0000	26.0000	26.0000	26.0000	+4.000%	1	899	-99.038%
2026-05-01	25.2000	25.2000	24.9000	25.0000	-4.943%	56	854	-99.000%
2026-04-30	26.3000	26.3000	26.3000	26.3000	-10.422%	1	854	-99.049%
2026-04-28	29.3600	29.3600	29.3600	29.3600	-4.799%	1	854	-99.149%
2026-04-27	30.8400	30.8400	30.8400	30.8400	-0.388%	1	854	-99.189%
2026-04-24	30.9700	30.9700	30.9600	30.9600	-7.582%	4	853	-99.193%
2026-04-23	33.2000	34.6900	33.2000	33.5000	+2.603%	25	851	-99.254%
2026-04-22	34.0400	34.1300	32.6500	32.6500	-4.504%	31	841	-99.234%
2026-04-21	33.8000	35.6900	33.8000	34.1900	+0.975%	46	800	-99.269%
2026-04-20	33.3400	34.4000	33.3400	33.8600	+6.814%	38	800	-99.262%
2026-04-17	31.5700	31.8400	31.5700	31.7000	-7.768%	11	776	-99.211%
2026-04-16	36.3000	36.4000	34.3700	34.3700	-3.806%	9	773	-99.273%
2026-04-14	35.7600	35.7600	35.7300	35.7300	-21.126%	2	772	-99.300%
2026-04-10	45.3000	45.3000	45.3000	45.3000	+2.489%	5	411	-99.448%
2026-04-09	44.1700	44.2000	44.1700	44.2000	-8.108%	4	411	-99.434%
2026-04-08	49.8900	49.8900	48.1000	48.1000	-22.917%	10	409	-99.480%
2026-04-06	62.4000	62.4000	62.4000	62.4000	-5.740%	13	406	-99.599%
2026-04-02	66.6000	66.6000	66.2000	66.2000	-2.504%	5	400	-99.622%
2026-04-01	67.9000	67.9000	67.9000	67.9000	-16.379%	3	400	-99.632%
2026-03-26	81.2000	81.2000	81.1000	81.2000	+11.081%	5	401	-99.692%
2026-03-25	73.5000	76.0000	72.7000	73.1000	-4.694%	17	401	-99.658%
2026-03-23	76.7000	77.5000	76.7000	76.7000	-15.436%	5	394	-99.674%
2026-03-20	90.7000	90.7000	90.7000	90.7000	+19.029%	3	396	-99.724%
2026-03-19	89.6000	89.6000	74.1000	76.2000	-5.342%	320	396	-99.672%
2026-03-18	72.2500	80.5000	72.1300	80.5000	+15.165%	51	252	-99.689%
2026-03-16	70.3500	70.3500	69.6000	69.9000	-15.783%	14	258	-99.642%
2026-03-13	83.0000	83.0000	83.0000	83.0000	+13.855%	3	254	-99.699%
2026-03-10	70.0000	72.9000	64.2300	72.9000	-6.418%	8	251	-99.657%
2026-03-09	83.0200	83.0200	77.9000	77.9000	+7.955%	5	245	-99.679%
2026-03-06	72.2500	72.2500	72.1600	72.1600	+2.355%	2	241	-99.654%
2026-03-05	60.9000	70.9000	60.5000	70.5000	+20.102%	16	240	-99.645%
2026-03-04	58.3400	58.7100	57.8400	58.7000	-2.815%	6	230	-99.574%
2026-03-02	58.4000	60.4000	58.4000	60.4000	+1.684%	22	229	-99.586%
2026-02-27	59.3000	61.3000	58.7000	59.4000	+2.238%	12	215	-99.579%
2026-02-26	57.5000	58.1000	56.3000	58.1000	+7.473%	6	206	-99.570%
2026-02-25	54.8000	54.8000	54.0600	54.0600	-15.133%	4	202	-99.538%
2026-02-23	61.2000	64.0000	61.2000	63.7000	+3.577%	16	202	-99.608%
2026-02-19	61.4000	61.9000	61.4000	61.5000	+1.990%	4	195	-99.593%
2026-02-18	58.9000	60.3000	58.9000	60.3000	+5.604%	5	192	-99.585%
2026-02-06	57.0000	57.1000	57.0000	57.1000	-9.652%	8	192	-99.562%
2026-02-03	56.4600	63.2000	56.4600	63.2000	+13.956%	4	190	-99.604%
2026-01-13	55.4200	55.4600	55.4200	55.4600	-2.101%	6	191	-99.549%
2026-01-07	56.5600	56.6500	56.5600	56.6500	-2.697%	2	192	-99.559%
2026-01-06	58.2100	58.2200	58.2100	58.2200	-24.094%	2	192	-99.571%
2025-12-16	76.7000	76.7000	76.7000	76.7000	+4.240%	3	193	-99.674%
2025-12-15	73.7200	73.7200	73.5800	73.5800	-3.057%	4	196	-99.660%
2025-12-10	76.2000	76.3000	75.9000	75.9000	+0.264%	8	196	-99.671%
2025-12-09	76.0000	76.2000	75.4000	75.7000	-0.786%	29	196	-99.670%
2025-12-08	76.3000	76.3000	76.3000	76.3000	-30.510%	11	194	-99.672%
2025-11-18	109.8000	109.8000	109.8000	109.8000	+4.971%	1	183	-99.772%
2025-11-17	104.6000	104.6000	104.6000	104.6000	+8.845%	1	183	-99.761%
2025-11-14	104.1300	104.1300	96.1000	96.1000	+11.356%	3	182	-99.740%
2025-11-10	86.3000	86.3000	86.3000	86.3000	-18.508%	1	180	-99.710%
2025-11-07	101.1300	106.0800	100.7700	105.9000	+5.964%	8	180	-99.764%
2025-11-06	99.8900	99.9400	99.8500	99.9400	+10.309%	126	177	-99.750%
2025-11-05	90.6000	90.6000	90.6000	90.6000	+4.018%	1	115	-99.724%
2025-11-03	87.1000	87.1000	87.1000	87.1000	-2.135%	1	114	-99.713%
2025-10-31	89.3000	89.3000	89.0000	89.0000	-0.670%	2	114	-99.719%
2025-10-30	89.6000	89.6000	89.6000	89.6000	+5.561%	1	112	-99.721%
2025-10-24	84.7100	85.0900	84.6800	84.8800	-8.653%	26	113	-99.705%
2025-10-23	94.2000	94.2000	92.9200	92.9200	-5.415%	4	106	-99.731%
2025-10-22	98.3300	98.3300	98.2400	98.2400	+5.976%	2	106	-99.746%
2025-10-21	93.9200	94.0200	92.7000	92.7000	-23.559%	3	106	-99.730%
2025-10-16	107.3200	122.6300	107.3200	121.2700	+7.557%	138	106	-99.794%
2025-10-10	114.4900	114.5400	112.7000	112.7500	+20.588%	8	38	-99.778%
2025-10-08	93.5000	93.5000	93.5000	93.5000	+0.972%	1	36	-99.733%
2025-10-07	92.6000	92.6000	92.6000	92.6000	-1.699%	4	32	-99.730%
2025-10-06	94.2000	94.2000	94.2000	94.2000	-0.842%	1	32	-99.735%
2025-10-02	95.0000	95.0000	95.0000	95.0000	+1.387%	1	32	-99.737%
2025-10-01	93.7000	93.7000	93.7000	93.7000	-8.585%	1	31	-99.733%
2025-09-25	102.5000	102.5000	102.5000	102.5000	+3.015%	1	31	-99.756%
2025-09-24	99.9000	99.9000	99.5000	99.5000	+4.936%	13	30	-99.749%
2025-09-18	94.8200	94.8200	94.8200	94.8200	-5.369%	1	18	-99.736%
2025-09-17	100.2000	100.2000	100.2000	100.2000	+0.886%	3	19	-99.750%
2025-09-16	99.2300	99.3200	99.2300	99.3200	+1.554%	2	16	-99.748%
2025-09-11	97.8000	97.8000	97.8000	97.8000	-5.916%	1	15	-99.744%
2025-09-08	103.9500	103.9500	103.9500	103.9500	-5.740%	1	14	-99.759%
2025-08-29	110.2800	110.2800	110.2800	110.2800	-3.348%	1	14	-99.773%
2025-08-14	114.0000	114.1000	114.0000	114.1000	-4.327%	2	14	-99.781%
2025-08-11	118.4000	119.2600	118.4000	119.2600	-23.305%	11	12	-99.790%
2025-06-26	155.5000	155.5000	155.5000	155.5000	0.000%	1	1	-99.839%

.dark-mode .kMQgJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMQgJP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5175SPX Sep 18 2026 5175.00 Put (SPX260918P05175000)option OPRA

SPX20260918P5175
SPX Sep 18 2026 5175.00 Put (SPX260918P05175000)
option OPRA