Dark

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

EOD

Jul 8, 2026

6.70-12.987%(-1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.8000	7.8000	6.6000	6.7000	-12.987%	12	1,869	0.000%
2026-07-01	7.5500	7.7000	7.5500	7.7000	0.000%	66	1,880	-12.987%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-19.792%	126	1,814	-12.987%
2026-06-29	9.6000	9.6000	9.6000	9.6000	-17.241%	20	1,781	-30.208%
2026-06-26	10.7000	11.6000	10.6000	11.6000	+4.599%	59	1,801	-42.241%
2026-06-25	11.1000	11.2200	10.5000	11.0900	-13.359%	306	1,757	-39.585%
2026-06-23	12.7000	12.8000	12.7000	12.8000	+25.490%	17	1,774	-47.656%
2026-06-22	10.1000	10.2000	10.1000	10.2000	-6.422%	3	1,762	-34.314%
2026-06-18	10.6400	10.9000	10.6400	10.9000	-17.424%	172	1,503	-38.532%
2026-06-17	13.3000	13.3000	13.2000	13.2000	-8.777%	93	1,503	-49.242%
2026-06-12	14.4700	14.4700	14.4700	14.4700	-8.994%	61	1,503	-53.697%
2026-06-11	15.9000	15.9000	15.9000	15.9000	-3.636%	1	1,503	-57.862%
2026-06-09	16.5000	16.5000	16.5000	16.5000	+10.000%	345	1,547	-59.394%
2026-06-08	14.2800	15.0000	14.2800	15.0000	-18.478%	189	1,357	-55.333%
2026-06-05	17.6700	18.4000	17.6700	18.4000	+52.066%	2	1,189	-63.587%
2026-06-04	12.1000	12.1000	12.1000	12.1000	-6.923%	1	1,189	-44.628%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+2.362%	1	1,188	-48.462%
2026-05-29	12.7000	12.7000	12.7000	12.7000	-18.065%	1	1,188	-47.244%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-18.421%	1	1,187	-56.774%
2026-05-20	20.3000	20.6000	19.0000	19.0000	-10.165%	104	1,187	-64.737%
2026-05-13	22.3000	22.3000	21.1500	21.1500	-3.645%	43	1,087	-68.322%
2026-05-12	23.4000	23.4000	21.8600	21.9500	-4.232%	29	1,131	-69.476%
2026-05-07	22.5000	23.1000	22.3000	22.9200	+0.925%	298	1,131	-70.768%
2026-05-06	23.3000	23.5000	22.6000	22.7100	-12.654%	66	865	-70.498%
2026-05-04	26.0000	26.0000	26.0000	26.0000	+4.000%	1	899	-74.231%
2026-05-01	25.2000	25.2000	24.9000	25.0000	-4.943%	56	854	-73.200%
2026-04-30	26.3000	26.3000	26.3000	26.3000	-10.422%	1	854	-74.525%
2026-04-28	29.3600	29.3600	29.3600	29.3600	-4.799%	1	854	-77.180%
2026-04-27	30.8400	30.8400	30.8400	30.8400	-0.388%	1	854	-78.275%
2026-04-24	30.9700	30.9700	30.9600	30.9600	-7.582%	4	853	-78.359%
2026-04-23	33.2000	34.6900	33.2000	33.5000	+2.603%	25	851	-80.000%
2026-04-22	34.0400	34.1300	32.6500	32.6500	-4.504%	31	841	-79.479%
2026-04-21	33.8000	35.6900	33.8000	34.1900	+0.975%	46	800	-80.404%
2026-04-20	33.3400	34.4000	33.3400	33.8600	+6.814%	38	800	-80.213%
2026-04-17	31.5700	31.8400	31.5700	31.7000	-7.768%	11	776	-78.864%
2026-04-16	36.3000	36.4000	34.3700	34.3700	-3.806%	9	773	-80.506%
2026-04-14	35.7600	35.7600	35.7300	35.7300	-21.126%	2	772	-81.248%
2026-04-10	45.3000	45.3000	45.3000	45.3000	+2.489%	5	411	-85.210%
2026-04-09	44.1700	44.2000	44.1700	44.2000	-8.108%	4	411	-84.842%
2026-04-08	49.8900	49.8900	48.1000	48.1000	-22.917%	10	409	-86.071%
2026-04-06	62.4000	62.4000	62.4000	62.4000	-5.740%	13	406	-89.263%
2026-04-02	66.6000	66.6000	66.2000	66.2000	-2.504%	5	400	-89.879%
2026-04-01	67.9000	67.9000	67.9000	67.9000	-16.379%	3	400	-90.133%
2026-03-26	81.2000	81.2000	81.1000	81.2000	+11.081%	5	401	-91.749%
2026-03-25	73.5000	76.0000	72.7000	73.1000	-4.694%	17	401	-90.834%
2026-03-23	76.7000	77.5000	76.7000	76.7000	-15.436%	5	394	-91.265%
2026-03-20	90.7000	90.7000	90.7000	90.7000	+19.029%	3	396	-92.613%
2026-03-19	89.6000	89.6000	74.1000	76.2000	-5.342%	320	396	-91.207%
2026-03-18	72.2500	80.5000	72.1300	80.5000	+15.165%	51	252	-91.677%
2026-03-16	70.3500	70.3500	69.6000	69.9000	-15.783%	14	258	-90.415%
2026-03-13	83.0000	83.0000	83.0000	83.0000	+13.855%	3	254	-91.928%
2026-03-10	70.0000	72.9000	64.2300	72.9000	-6.418%	8	251	-90.809%
2026-03-09	83.0200	83.0200	77.9000	77.9000	+7.955%	5	245	-91.399%
2026-03-06	72.2500	72.2500	72.1600	72.1600	+2.355%	2	241	-90.715%
2026-03-05	60.9000	70.9000	60.5000	70.5000	+20.102%	16	240	-90.496%
2026-03-04	58.3400	58.7100	57.8400	58.7000	-2.815%	6	230	-88.586%
2026-03-02	58.4000	60.4000	58.4000	60.4000	+1.684%	22	229	-88.907%
2026-02-27	59.3000	61.3000	58.7000	59.4000	+2.238%	12	215	-88.721%
2026-02-26	57.5000	58.1000	56.3000	58.1000	+7.473%	6	206	-88.468%
2026-02-25	54.8000	54.8000	54.0600	54.0600	-15.133%	4	202	-87.606%
2026-02-23	61.2000	64.0000	61.2000	63.7000	+3.577%	16	202	-89.482%
2026-02-19	61.4000	61.9000	61.4000	61.5000	+1.990%	4	195	-89.106%
2026-02-18	58.9000	60.3000	58.9000	60.3000	+5.604%	5	192	-88.889%
2026-02-06	57.0000	57.1000	57.0000	57.1000	-9.652%	8	192	-88.266%
2026-02-03	56.4600	63.2000	56.4600	63.2000	+13.956%	4	190	-89.399%
2026-01-13	55.4200	55.4600	55.4200	55.4600	-2.101%	6	191	-87.919%
2026-01-07	56.5600	56.6500	56.5600	56.6500	-2.697%	2	192	-88.173%
2026-01-06	58.2100	58.2200	58.2100	58.2200	-24.094%	2	192	-88.492%
2025-12-16	76.7000	76.7000	76.7000	76.7000	+4.240%	3	193	-91.265%
2025-12-15	73.7200	73.7200	73.5800	73.5800	-3.057%	4	196	-90.894%
2025-12-10	76.2000	76.3000	75.9000	75.9000	+0.264%	8	196	-91.173%
2025-12-09	76.0000	76.2000	75.4000	75.7000	-0.786%	29	196	-91.149%
2025-12-08	76.3000	76.3000	76.3000	76.3000	-30.510%	11	194	-91.219%
2025-11-18	109.8000	109.8000	109.8000	109.8000	+4.971%	1	183	-93.898%
2025-11-17	104.6000	104.6000	104.6000	104.6000	+8.845%	1	183	-93.595%
2025-11-14	104.1300	104.1300	96.1000	96.1000	+11.356%	3	182	-93.028%
2025-11-10	86.3000	86.3000	86.3000	86.3000	-18.508%	1	180	-92.236%
2025-11-07	101.1300	106.0800	100.7700	105.9000	+5.964%	8	180	-93.673%
2025-11-06	99.8900	99.9400	99.8500	99.9400	+10.309%	126	177	-93.296%
2025-11-05	90.6000	90.6000	90.6000	90.6000	+4.018%	1	115	-92.605%
2025-11-03	87.1000	87.1000	87.1000	87.1000	-2.135%	1	114	-92.308%
2025-10-31	89.3000	89.3000	89.0000	89.0000	-0.670%	2	114	-92.472%
2025-10-30	89.6000	89.6000	89.6000	89.6000	+5.561%	1	112	-92.522%
2025-10-24	84.7100	85.0900	84.6800	84.8800	-8.653%	26	113	-92.107%
2025-10-23	94.2000	94.2000	92.9200	92.9200	-5.415%	4	106	-92.789%
2025-10-22	98.3300	98.3300	98.2400	98.2400	+5.976%	2	106	-93.180%
2025-10-21	93.9200	94.0200	92.7000	92.7000	-23.559%	3	106	-92.772%
2025-10-16	107.3200	122.6300	107.3200	121.2700	+7.557%	138	106	-94.475%
2025-10-10	114.4900	114.5400	112.7000	112.7500	+20.588%	8	38	-94.058%
2025-10-08	93.5000	93.5000	93.5000	93.5000	+0.972%	1	36	-92.834%
2025-10-07	92.6000	92.6000	92.6000	92.6000	-1.699%	4	32	-92.765%
2025-10-06	94.2000	94.2000	94.2000	94.2000	-0.842%	1	32	-92.887%
2025-10-02	95.0000	95.0000	95.0000	95.0000	+1.387%	1	32	-92.947%
2025-10-01	93.7000	93.7000	93.7000	93.7000	-8.585%	1	31	-92.850%
2025-09-25	102.5000	102.5000	102.5000	102.5000	+3.015%	1	31	-93.463%
2025-09-24	99.9000	99.9000	99.5000	99.5000	+4.936%	13	30	-93.266%
2025-09-18	94.8200	94.8200	94.8200	94.8200	-5.369%	1	18	-92.934%
2025-09-17	100.2000	100.2000	100.2000	100.2000	+0.886%	3	19	-93.313%
2025-09-16	99.2300	99.3200	99.2300	99.3200	+1.554%	2	16	-93.254%
2025-09-11	97.8000	97.8000	97.8000	97.8000	-5.916%	1	15	-93.149%
2025-09-08	103.9500	103.9500	103.9500	103.9500	-5.740%	1	14	-93.555%
2025-08-29	110.2800	110.2800	110.2800	110.2800	-3.348%	1	14	-93.925%
2025-08-14	114.0000	114.1000	114.0000	114.1000	-4.327%	2	14	-94.128%
2025-08-11	118.4000	119.2600	118.4000	119.2600	-23.305%	11	12	-94.382%
2025-06-26	155.5000	155.5000	155.5000	155.5000	0.000%	1	1	-95.691%

.dark-mode .cGQ9k5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGQ9k5{ 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