Dark

SPX20260918P5200
SPX Sep 18 2026 5200.00 Put (SPX260918P05200000)
option OPRA

EOD

Jul 8, 2026

6.90+11.290%(+0.70)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.0500	8.0000	6.7000	6.9000	+11.290%	180	12,694	0.000%
2026-07-07	6.4200	6.4500	6.2000	6.2000	0.000%	2,800	12,768	+11.290%
2026-07-06	6.6500	6.6500	6.2000	6.2000	-18.421%	135	10,142	+11.290%
2026-07-02	7.0700	8.0000	7.0700	7.6000	-3.797%	133	10,169	-9.211%
2026-07-01	8.5000	8.5000	7.6600	7.9000	-2.469%	150	10,169	-12.658%
2026-06-30	8.1100	8.1100	8.1000	8.1000	-17.347%	116	9,838	-14.815%
2026-06-29	10.5800	10.5800	9.8000	9.8000	-13.274%	187	9,755	-29.592%
2026-06-26	12.8300	12.8300	10.7000	11.3000	-0.877%	69	9,647	-38.938%
2026-06-25	11.8000	11.8000	11.4000	11.4000	-12.577%	89	9,814	-39.474%
2026-06-24	13.2000	13.2000	13.0400	13.0400	+1.875%	187	9,811	-47.086%
2026-06-23	13.0000	13.0000	12.8000	12.8000	+24.272%	47	9,811	-46.094%
2026-06-22	9.4600	10.4000	9.4600	10.3000	-2.830%	2,826	9,909	-33.010%
2026-06-18	11.5000	11.5000	10.6000	10.6000	-22.059%	17	8,724	-34.906%
2026-06-17	11.0000	13.6000	11.0000	13.6000	+30.769%	195	8,724	-49.265%
2026-06-16	10.1000	10.4000	10.1000	10.4000	+2.970%	10	8,724	-33.654%
2026-06-15	10.7000	10.7000	10.1000	10.1000	-31.293%	12	8,728	-31.683%
2026-06-12	15.7000	15.9000	14.7000	14.7000	-9.259%	32	8,728	-53.061%
2026-06-11	16.2000	16.2000	16.2000	16.2000	-10.989%	22	8,728	-57.407%
2026-06-10	18.2000	18.2000	18.2000	18.2000	-6.667%	1	8,727	-62.088%
2026-06-09	19.5000	19.5000	19.5000	19.5000	+33.106%	6	8,726	-64.615%
2026-06-08	14.1000	15.1000	14.1000	14.6500	-22.074%	8	8,723	-52.901%
2026-06-05	18.8000	18.8000	18.8000	18.8000	+52.846%	2	8,727	-63.298%
2026-06-04	13.6000	13.6000	12.3000	12.3000	-6.818%	65	8,725	-43.902%
2026-06-02	13.3500	13.4000	13.2000	13.2000	-2.941%	17	8,769	-47.727%
2026-06-01	13.5000	13.7000	13.2000	13.6000	+2.410%	20	8,777	-49.265%
2026-05-29	13.4800	13.4800	13.2800	13.2800	-7.778%	2	8,774	-48.042%
2026-05-28	14.3900	14.4000	14.3900	14.4000	-6.372%	31	8,776	-52.083%
2026-05-27	15.5000	15.5000	15.3800	15.3800	-2.038%	200	8,807	-55.137%
2026-05-26	15.5000	16.1000	15.5000	15.7000	-7.101%	53	8,855	-56.051%
2026-05-22	16.9000	17.0000	16.9000	16.9000	-13.333%	3	8,861	-59.172%
2026-05-20	21.0800	21.0800	19.5000	19.5000	-6.832%	64	8,863	-64.615%
2026-05-19	22.0300	22.0300	20.9300	20.9300	+2.347%	12	8,836	-67.033%
2026-05-14	21.4300	21.4300	20.4500	20.4500	-5.977%	107	8,836	-66.259%
2026-05-13	22.1800	22.1800	21.7500	21.7500	-2.597%	31	8,935	-68.276%
2026-05-12	23.9000	24.1000	22.3300	22.3300	-0.089%	114	8,935	-69.100%
2026-05-11	22.1800	22.4500	21.9000	22.3500	+1.131%	138	8,935	-69.128%
2026-05-08	22.0800	22.2000	21.7500	22.1000	-3.913%	196	9,000	-68.778%
2026-05-07	23.0000	23.5300	22.9300	23.0000	-0.862%	202	9,080	-70.000%
2026-05-06	23.4000	23.4000	23.2000	23.2000	-15.636%	404	9,460	-70.259%
2026-05-04	25.2000	27.7000	25.2000	27.5000	+4.962%	790	9,070	-74.909%
2026-05-01	25.6000	26.5000	25.5000	26.2000	-1.873%	42	9,121	-73.664%
2026-04-30	27.8000	27.9100	26.7000	26.7000	-10.702%	535	9,121	-74.157%
2026-04-29	29.2000	30.0000	29.2000	29.9000	+1.701%	1,019	9,060	-76.923%
2026-04-28	31.1000	31.1000	29.4000	29.4000	-2.000%	3	9,282	-76.531%
2026-04-27	31.6300	31.8200	30.0000	30.0000	-6.250%	317	9,281	-77.000%
2026-04-24	31.8800	32.0000	31.8800	32.0000	-5.325%	1,604	9,300	-78.438%
2026-04-23	33.9800	34.7300	33.7200	33.8000	+1.198%	114	10,129	-79.586%
2026-04-22	33.6600	34.9000	33.3000	33.4000	-11.170%	615	10,111	-79.341%
2026-04-21	34.0000	37.6900	34.0000	37.6000	+7.736%	1,048	10,154	-81.649%
2026-04-20	33.8400	34.9000	33.7000	34.9000	+5.822%	135	10,154	-80.229%
2026-04-17	33.6900	33.6900	32.1800	32.9800	-6.307%	2,091	10,076	-79.078%
2026-04-16	37.2000	37.2400	35.2000	35.2000	-2.493%	344	8,422	-80.398%
2026-04-15	36.1000	36.1000	36.1000	36.1000	-5.522%	1,022	8,264	-80.886%
2026-04-14	37.4000	38.2100	37.0000	38.2100	-9.669%	2,064	8,558	-81.942%
2026-04-13	44.2900	44.2900	42.3000	42.3000	-7.440%	386	6,861	-83.688%
2026-04-10	43.0700	45.7000	43.0700	45.7000	+1.646%	15	6,680	-84.902%
2026-04-09	44.9600	44.9600	44.9600	44.9600	-10.438%	275	6,676	-84.653%
2026-04-08	49.2000	52.7500	48.9300	50.2000	-25.298%	170	6,589	-86.255%
2026-04-07	69.7000	69.7000	67.2000	67.2000	+5.000%	84	6,486	-89.732%
2026-04-06	65.3000	65.5000	63.7000	64.0000	-10.515%	19	6,472	-89.219%
2026-04-02	76.6700	76.6700	71.5200	71.5200	+1.982%	82	6,476	-90.352%
2026-04-01	70.2500	72.7000	69.8900	70.1300	-10.308%	192	6,476	-90.161%
2026-03-31	90.8000	91.1000	76.1500	78.1900	-29.047%	121	6,411	-91.175%
2026-03-30	97.2100	110.8000	97.2100	110.2000	+3.406%	453	6,498	-93.739%
2026-03-27	101.8000	106.5700	98.4800	106.5700	+18.543%	47	6,327	-93.525%
2026-03-26	80.4000	90.3000	80.4000	89.9000	+19.389%	1,734	6,369	-92.325%
2026-03-25	74.8400	76.9600	74.8400	75.3000	-6.922%	99	7,020	-90.837%
2026-03-24	79.1100	80.9000	79.1100	80.9000	+5.051%	4	6,990	-91.471%
2026-03-23	72.4300	77.0100	72.4300	77.0100	-17.104%	8	6,988	-91.040%
2026-03-20	84.4000	92.9000	82.5000	92.9000	+19.686%	1,706	7,072	-92.573%
2026-03-19	86.5000	86.6000	77.5700	77.6200	-5.687%	826	5,640	-91.111%
2026-03-18	80.2000	82.3000	80.2000	82.3000	+23.130%	123	5,116	-91.616%
2026-03-17	65.0800	66.8400	65.0800	66.8400	-6.295%	15	5,097	-89.677%
2026-03-16	70.3400	71.5800	70.3400	71.3300	-15.984%	8	5,106	-90.327%
2026-03-13	76.8800	84.9000	76.8800	84.9000	+14.420%	109	5,106	-91.873%
2026-03-10	64.9300	74.2000	64.9100	74.2000	-6.901%	1,411	5,506	-90.701%
2026-03-09	89.7600	89.7600	79.4600	79.7000	-7.444%	17	4,499	-91.343%
2026-03-06	86.1100	86.1100	86.1100	86.1100	+19.431%	1	4,484	-91.987%
2026-03-05	63.1000	72.1000	62.0000	72.1000	-11.065%	128	4,484	-90.430%
2026-03-03	73.1500	81.0700	73.1500	81.0700	+34.892%	20	4,476	-91.489%
2026-03-02	59.8000	60.1000	59.8000	60.1000	-1.151%	1,072	4,471	-88.519%
2026-02-27	62.6800	62.7000	60.1000	60.8000	+7.137%	15	3,500	-88.651%
2026-02-26	55.8200	59.1000	55.8200	56.7500	+3.370%	18	3,494	-87.841%
2026-02-25	56.2000	56.2000	54.6000	54.9000	-15.798%	20	3,488	-87.432%
2026-02-23	57.6000	65.6000	57.6000	65.2000	+11.931%	120	3,488	-89.417%
2026-02-20	57.9000	58.7900	57.9000	58.2500	-7.245%	6	3,401	-88.155%
2026-02-19	62.4000	63.1000	62.4000	62.8000	+1.783%	4	3,405	-89.013%
2026-02-18	57.3100	61.7000	57.2600	61.7000	+2.424%	12	3,404	-88.817%
2026-02-17	66.5100	69.6600	60.2400	60.2400	-4.472%	24	3,404	-88.546%
2026-02-13	63.1600	63.1600	63.0600	63.0600	+0.016%	4	3,404	-89.058%
2026-02-12	64.3800	64.3800	63.0500	63.0500	+13.216%	9	3,404	-89.056%
2026-02-11	55.6400	55.6900	55.6400	55.6900	+1.218%	2	3,400	-87.610%
2026-02-10	55.0500	55.0500	55.0200	55.0200	-4.810%	2	3,400	-87.459%
2026-02-09	57.8000	57.8000	57.8000	57.8000	-0.636%	10	3,399	-88.062%
2026-02-06	62.3000	62.5000	58.1700	58.1700	-12.526%	38	3,389	-88.138%
2026-02-05	66.5000	66.5000	66.5000	66.5000	+11.878%	88	3,414	-89.624%
2026-02-04	65.1000	65.1000	59.4400	59.4400	-3.912%	3	3,414	-88.392%
2026-02-03	61.7000	64.0000	61.7000	61.8600	+2.587%	4	3,414	-88.846%
2026-01-30	59.2300	60.3000	59.0000	60.3000	+4.651%	11	3,433	-88.557%
2026-01-29	60.0000	64.9600	57.6100	57.6200	+3.354%	51	3,424	-88.025%
2026-01-26	55.7500	55.7500	55.7500	55.7500	-4.210%	1	3,424	-87.623%
2026-01-23	56.8000	58.2000	56.2100	58.2000	+3.891%	20	3,424	-88.144%
2026-01-22	56.2500	56.2500	55.7300	56.0200	-17.618%	137	3,415	-87.683%
2026-01-21	65.1000	68.0000	65.1000	68.0000	-3.134%	2	3,313	-89.853%
2026-01-20	66.5400	70.2000	66.5400	70.2000	+18.182%	106	3,316	-90.171%
2026-01-16	58.2900	59.4000	58.1700	59.4000	-7.621%	8	3,348	-88.384%
2026-01-14	62.0000	64.3000	61.7900	64.3000	+8.067%	196	3,348	-89.269%
2026-01-13	55.4000	59.5000	55.4000	59.5000	+8.261%	20	3,223	-88.403%
2026-01-12	55.5000	55.5000	54.8800	54.9600	-6.895%	12	3,218	-87.445%
2026-01-07	58.3000	59.1000	58.3000	59.0300	+1.252%	29	3,214	-88.311%
2026-01-06	59.1000	60.2000	58.3000	58.3000	-3.156%	13	3,225	-88.165%
2026-01-05	59.8500	60.3000	59.8500	60.2000	-2.114%	11	3,074	-88.538%
2025-12-29	62.6000	62.6000	61.2700	61.5000	-1.284%	4	3,074	-88.780%
2025-12-23	62.9000	62.9000	62.3000	62.3000	-7.690%	7	3,072	-88.925%
2025-12-19	69.0500	69.0500	67.4900	67.4900	-12.804%	26	3,008	-89.776%
2025-12-18	77.4000	77.4000	77.4000	77.4000	-1.652%	8	3,023	-91.085%
2025-12-16	77.0000	78.7000	76.4200	78.7000	+4.307%	43	2,823	-91.233%
2025-12-15	77.4000	77.4000	75.4500	75.4500	-2.191%	6	2,806	-90.855%
2025-12-10	78.1200	78.1800	77.1400	77.1400	-0.207%	3	2,803	-91.055%
2025-12-09	77.4000	77.4000	77.1000	77.3000	-1.428%	13	2,804	-91.074%
2025-12-08	74.8300	78.4200	74.8300	78.4200	+4.560%	86	2,791	-91.201%
2025-12-05	75.1000	75.2000	75.0000	75.0000	-3.969%	14	2,776	-90.800%
2025-12-04	79.7400	79.7400	78.0000	78.1000	-1.264%	6	2,764	-91.165%
2025-12-03	80.8000	80.8800	79.1000	79.1000	-2.586%	7	2,764	-91.277%
2025-12-02	81.4000	81.4000	81.2000	81.2000	-2.556%	5	2,769	-91.502%
2025-11-26	83.2700	83.3300	83.2700	83.3300	-14.533%	12	2,767	-91.720%
2025-11-25	97.5000	97.5000	97.5000	97.5000	-22.986%	104	2,767	-92.923%
2025-11-21	124.6000	126.7000	124.3000	126.6000	+11.444%	8	2,739	-94.550%
2025-11-20	113.6000	113.6000	113.6000	113.6000	+5.773%	1	2,738	-93.926%
2025-11-18	117.3000	117.3000	107.4000	107.4000	+6.484%	14	2,739	-93.575%
2025-11-17	100.8600	100.8600	100.8600	100.8600	-1.696%	1	2,725	-93.159%
2025-11-14	102.6000	102.6000	102.6000	102.6000	+16.950%	40	2,726	-93.275%
2025-11-12	87.8800	87.8800	87.7300	87.7300	-1.758%	2	2,686	-92.135%
2025-11-11	89.4000	89.4000	89.3000	89.3000	-17.703%	4	2,682	-92.273%
2025-11-07	109.4000	109.4000	108.2000	108.5100	+9.939%	46	2,682	-93.641%
2025-11-06	97.2000	98.9900	97.2000	98.7000	+8.105%	7	2,641	-93.009%
2025-11-05	92.5000	92.5000	88.5000	91.3000	+0.839%	9	2,637	-92.442%
2025-11-03	90.2000	90.6400	88.6800	90.5400	-0.505%	36	2,606	-92.379%
2025-10-31	91.0000	91.0000	91.0000	91.0000	-0.438%	252	2,606	-92.418%
2025-10-30	87.7000	91.4000	87.7000	91.4000	+8.461%	12	2,606	-92.451%
2025-10-29	84.2700	84.2700	84.2700	84.2700	+1.653%	1	2,606	-91.812%
2025-10-28	82.9400	82.9400	82.9000	82.9000	+0.121%	2	2,674	-91.677%
2025-10-27	81.8300	82.8000	81.7500	82.8000	-4.663%	12	2,662	-91.667%
2025-10-24	86.7200	87.1000	86.5300	86.8500	-15.598%	279	2,662	-92.055%
2025-10-22	102.9000	102.9000	102.9000	102.9000	-10.863%	1	2,490	-93.294%
2025-10-17	118.3400	118.3400	115.4400	115.4400	-6.428%	4	2,290	-94.023%
2025-10-16	123.6500	123.6500	123.2700	123.3700	+13.183%	4	2,290	-94.407%
2025-10-15	109.0000	109.0000	109.0000	109.0000	-3.214%	1	2,292	-93.670%
2025-10-14	115.9000	122.0300	112.5800	112.6200	-6.926%	15	2,292	-93.873%
2025-10-10	117.2100	121.0000	114.9400	121.0000	+24.166%	158	2,281	-94.298%
2025-10-09	97.2000	97.4500	97.2000	97.4500	-1.466%	5	2,282	-92.919%
2025-10-07	98.9000	98.9000	98.9000	98.9000	-0.503%	1	2,280	-93.023%
2025-10-03	99.4000	99.4000	99.4000	99.4000	+1.844%	5	2,280	-93.058%
2025-10-02	96.1000	97.7000	96.1000	97.6000	+2.103%	18	2,280	-92.930%
2025-10-01	95.4200	95.5900	95.4200	95.5900	+0.094%	2	2,279	-92.782%
2025-09-30	95.5000	95.5000	95.5000	95.5000	-2.501%	16	2,279	-92.775%
2025-09-29	97.9500	97.9500	97.9500	97.9500	-0.760%	1	2,264	-92.956%
2025-09-26	98.7000	98.7000	98.7000	98.7000	-4.730%	5	2,263	-93.009%
2025-09-24	103.6000	103.6000	103.6000	103.6000	+4.752%	50	2,258	-93.340%
2025-09-23	98.9000	98.9000	98.9000	98.9000	+0.101%	18	2,208	-93.023%
2025-09-22	98.8000	98.8000	98.8000	98.8000	-0.202%	17	2,190	-93.016%
2025-09-19	99.0000	99.0000	99.0000	99.0000	+1.103%	152	2,178	-93.030%
2025-09-18	95.9100	97.9200	95.8000	97.9200	-4.394%	47	2,027	-92.953%
2025-09-17	101.6100	102.4200	101.6100	102.4200	+0.807%	37	2,027	-93.263%
2025-09-16	101.5000	101.8000	101.5000	101.6000	+1.215%	20	2,027	-93.209%
2025-09-15	100.3800	100.3800	100.3800	100.3800	-0.020%	1	2,059	-93.126%
2025-09-12	100.4000	100.4000	100.4000	100.4000	-1.181%	2	2,058	-93.127%
2025-09-10	102.1000	102.2000	101.6000	101.6000	-3.238%	150	2,058	-93.209%
2025-09-09	105.0000	105.0000	105.0000	105.0000	-14.005%	1,606	2,016	-93.429%
2025-09-02	122.1000	122.1000	122.1000	122.1000	+9.291%	1	416	-94.349%
2025-08-27	109.5000	111.7200	109.5000	111.7200	-0.383%	9	415	-93.824%
2025-08-26	112.1500	112.1500	112.1500	112.1500	+3.136%	2	407	-93.848%
2025-08-25	108.7400	108.7400	108.7400	108.7400	-9.662%	1	405	-93.655%
2025-08-20	120.3600	120.3700	120.3600	120.3700	+5.311%	39	406	-94.268%
2025-08-18	114.3000	114.3000	114.3000	114.3000	-0.436%	85	367	-93.963%
2025-08-15	115.0000	115.0000	114.8000	114.8000	-1.459%	4	282	-93.990%
2025-08-14	116.4000	116.5000	116.4000	116.5000	-0.051%	2	278	-94.077%
2025-08-12	116.5400	116.5600	116.5400	116.5600	-4.958%	4	276	-94.080%
2025-08-08	122.6400	122.6400	122.6400	122.6400	-6.738%	1	272	-94.374%
2025-08-04	131.5000	131.5000	131.5000	131.5000	+11.441%	6	271	-94.753%
2025-07-29	118.0000	118.0000	118.0000	118.0000	-5.675%	1	265	-94.153%
2025-07-24	125.1000	125.1000	125.1000	125.1000	-13.605%	1	264	-94.484%
2025-07-16	144.8000	144.8000	144.8000	144.8000	+4.413%	19	263	-95.235%
2025-07-10	138.6800	138.6800	138.6800	138.6800	-9.478%	1	263	-95.025%
2025-07-02	153.2000	153.2000	153.2000	153.2000	-22.154%	19	263	-95.496%
2025-06-13	196.6000	196.8000	196.2000	196.8000	+11.205%	80	184	-96.494%
2025-06-10	177.0100	177.0500	176.9700	176.9700	-12.960%	40	44	-96.101%
2025-05-27	203.3200	203.3200	203.3200	203.3200	+4.053%	1	5	-96.606%
2025-05-16	196.2200	196.2200	195.4000	195.4000	-2.119%	14	6	-96.469%
2025-05-13	199.6300	199.6300	199.6300	199.6300	0.000%	1	1	-96.544%

.dark-mode .qRdJMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRdJMg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5200SPX Sep 18 2026 5200.00 Put (SPX260918P05200000)option OPRA

SPX20260918P5200
SPX Sep 18 2026 5200.00 Put (SPX260918P05200000)
option OPRA