Dark

SPX20260918P5225
SPX Sep 18 2026 5225.00 Put (SPX260918P05225000)
option OPRA

EOD

Sep 10, 2026

0.1500+200.000%(+0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	+200.000%	12	1,017	0.000%
2026-09-09	0.0500	0.1000	0.0500	0.0500	-66.667%	66	1,017	+200.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,098	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,098	-25.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-44.444%	1	1,102	-40.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+50.000%	10	1,102	-66.667%
2026-08-28	0.3500	0.4200	0.3000	0.3000	-25.000%	4	1,102	-50.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,105	-62.500%
2026-08-25	0.6500	0.6500	0.6000	0.6000	-7.692%	21	1,106	-75.000%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-31.579%	2	1,105	-76.923%
2026-08-20	0.9500	0.9500	0.9500	0.9500	+26.667%	29	1,107	-84.211%
2026-08-19	0.8000	0.8000	0.7500	0.7500	-11.765%	488	1,109	-80.000%
2026-08-14	0.9000	0.9000	0.8500	0.8500	-34.615%	8	740	-82.353%
2026-08-10	1.3000	1.3000	1.3000	1.3000	-45.833%	1	743	-88.462%
2026-08-03	2.8000	2.8000	2.4000	2.4000	-42.857%	121	744	-93.750%
2026-07-31	4.2900	4.2900	4.1400	4.2000	0.000%	21	865	-96.429%
2026-07-30	4.2500	4.2500	4.2000	4.2000	-12.500%	20	839	-96.429%
2026-07-28	4.8000	4.8000	4.8000	4.8000	-9.434%	2	859	-96.875%
2026-07-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	857	-97.170%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-31.507%	1	856	-97.000%
2026-07-17	6.9000	7.3000	6.9000	7.3000	+23.729%	6	857	-97.945%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-10.606%	8	854	-97.458%
2026-07-07	6.6000	6.6000	6.6000	6.6000	+3.125%	6	862	-97.727%
2026-07-06	6.6000	6.6000	6.3000	6.4000	-21.951%	67	862	-97.656%
2026-07-02	8.2000	8.2000	8.2000	8.2000	-32.231%	1	820	-98.171%
2026-06-26	12.0000	12.1000	12.0000	12.1000	+8.036%	3	820	-98.760%
2026-06-25	11.0100	11.3000	11.0100	11.2000	-15.789%	18	818	-98.661%
2026-06-23	13.3000	13.3000	13.3000	13.3000	+23.148%	1	803	-98.872%
2026-06-22	10.7000	10.8000	10.7000	10.8000	-5.263%	94	802	-98.611%
2026-06-18	11.4000	11.4000	11.4000	11.4000	+7.547%	1	704	-98.684%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-28.378%	24	704	-98.585%
2026-06-12	15.1900	15.1900	14.6000	14.8000	-10.843%	32	704	-98.986%
2026-06-11	19.5800	19.5800	16.6000	16.6000	+16.084%	19	704	-99.096%
2026-06-09	14.3000	14.3000	14.3000	14.3000	-25.521%	68	685	-98.951%
2026-06-05	19.2000	19.2000	19.2000	19.2000	+40.146%	1	617	-99.219%
2026-06-02	13.7000	13.7000	13.7000	13.7000	+0.735%	20	616	-98.905%
2026-06-01	13.6000	13.6000	13.6000	13.6000	-14.465%	1	596	-98.897%
2026-05-26	15.9000	15.9000	15.9000	15.9000	-19.697%	3	595	-99.057%
2026-05-20	20.6000	20.6000	19.8000	19.8000	-11.290%	81	598	-99.242%
2026-05-18	22.4100	22.4100	22.3200	22.3200	-3.377%	28	626	-99.328%
2026-05-12	24.0500	24.7300	23.1000	23.1000	-0.986%	224	626	-99.351%
2026-05-11	22.9100	23.3300	22.7300	23.3300	-12.161%	82	626	-99.357%
2026-05-05	26.5900	26.5900	26.5600	26.5600	-6.610%	4	866	-99.435%
2026-05-04	28.8400	28.8400	28.3200	28.4400	+8.137%	24	866	-99.473%
2026-05-01	26.2100	26.3000	26.2100	26.3000	-4.015%	3	847	-99.430%
2026-04-30	27.4000	27.4000	27.4000	27.4000	-11.327%	1	847	-99.453%
2026-04-29	29.8000	30.9000	29.8000	30.9000	-3.013%	10	847	-99.515%
2026-04-27	33.0000	33.0000	31.8300	31.8600	-6.045%	13	848	-99.529%
2026-04-24	34.3400	34.4000	33.7600	33.9100	-7.577%	40	841	-99.558%
2026-04-23	34.4000	36.7900	33.5900	36.6900	+6.999%	60	801	-99.591%
2026-04-22	34.6000	34.9000	34.2900	34.2900	-9.525%	76	743	-99.563%
2026-04-21	35.4000	37.9000	34.5600	37.9000	+7.214%	17	657	-99.604%
2026-04-20	34.5000	35.6000	34.5000	35.3500	+4.679%	31	657	-99.576%
2026-04-17	33.1900	34.3000	33.0900	33.7700	-5.933%	99	632	-99.556%
2026-04-16	38.3100	38.3100	35.9000	35.9000	-6.070%	8	558	-99.582%
2026-04-14	37.7400	38.2400	37.4200	38.2200	-14.896%	7	555	-99.608%
2026-04-13	44.9300	44.9300	44.9100	44.9100	-3.419%	4	553	-99.666%
2026-04-10	44.2900	46.5000	44.2400	46.5000	+0.324%	5	553	-99.677%
2026-04-09	46.6300	46.7000	46.3500	46.3500	-10.745%	4	554	-99.676%
2026-04-08	51.9900	51.9900	51.9300	51.9300	-27.167%	2	553	-99.711%
2026-04-02	73.2000	73.4000	71.2000	71.3000	+0.992%	181	520	-99.790%
2026-04-01	70.6000	70.6000	70.6000	70.6000	-36.033%	1	520	-99.788%
2026-03-30	103.3400	112.7700	102.0200	110.3700	-0.027%	155	520	-99.864%
2026-03-27	102.6200	110.4300	102.4300	110.4000	+29.577%	12	496	-99.864%
2026-03-26	85.2000	85.2000	85.2000	85.2000	+7.753%	1	516	-99.824%
2026-03-25	79.3500	79.3500	79.0700	79.0700	-3.573%	45	515	-99.810%
2026-03-24	82.7500	84.6300	79.8000	82.0000	+1.649%	207	510	-99.817%
2026-03-23	74.6300	81.9700	74.6300	80.6700	-4.915%	204	327	-99.814%
2026-03-20	84.8000	84.8400	84.8000	84.8400	-5.523%	2	155	-99.823%
2026-03-19	89.5000	89.9000	89.2000	89.8000	+8.063%	7	155	-99.833%
2026-03-18	78.3600	83.1000	78.3600	83.1000	+21.651%	27	155	-99.819%
2026-03-17	68.8000	68.8000	68.3100	68.3100	-19.645%	6	135	-99.780%
2026-03-13	84.9200	85.0100	84.9200	85.0100	+8.848%	4	135	-99.824%
2026-03-12	78.1000	78.1000	78.1000	78.1000	+2.359%	2	135	-99.808%
2026-03-10	72.7700	76.3000	66.9800	76.3000	-7.470%	6	133	-99.803%
2026-03-09	82.4600	82.4600	82.4600	82.4600	-3.034%	2	133	-99.818%
2026-03-06	79.4700	85.0400	79.4700	85.0400	+16.175%	8	135	-99.824%
2026-03-05	64.0000	74.2000	64.0000	73.2000	+14.179%	99	127	-99.795%
2026-03-04	64.4100	64.4100	64.1100	64.1100	-4.413%	2	151	-99.766%
2026-03-03	67.0700	67.0700	67.0700	67.0700	+7.226%	1	150	-99.776%
2026-03-02	66.0700	66.0700	61.1000	62.5500	+0.401%	4	151	-99.760%
2026-02-27	62.3000	64.2000	61.2000	62.3000	+2.467%	12	148	-99.759%
2026-02-26	60.2000	60.8000	59.0000	60.8000	+6.108%	6	136	-99.753%
2026-02-25	57.2000	57.3000	57.2000	57.3000	-4.675%	2	128	-99.738%
2026-02-24	60.1100	60.1100	60.1100	60.1100	-9.609%	2	128	-99.750%
2026-02-23	64.1000	67.1000	64.1000	66.5000	+3.421%	14	128	-99.774%
2026-02-19	63.1000	64.8000	63.1000	64.3000	+2.063%	4	123	-99.767%
2026-02-18	59.1000	63.0000	59.0000	63.0000	-4.255%	10	121	-99.762%
2026-02-17	65.9400	65.9400	65.8000	65.8000	+12.095%	2	117	-99.772%
2026-02-09	58.7000	58.7000	58.7000	58.7000	-6.677%	2	117	-99.744%
2026-02-03	62.9000	62.9000	62.9000	62.9000	-6.538%	1	117	-99.762%
2026-01-29	66.4100	67.3000	66.4100	67.3000	+15.835%	9	117	-99.777%
2026-01-23	58.1000	58.1000	58.1000	58.1000	-20.411%	1	120	-99.742%
2026-01-20	69.4000	73.0000	69.4000	73.0000	+13.672%	16	120	-99.795%
2026-01-14	64.2200	64.2200	64.2200	64.2200	+1.775%	1	125	-99.766%
2025-12-23	63.1000	63.1000	63.1000	63.1000	-12.881%	5	124	-99.762%
2025-12-19	72.4300	72.4300	72.4300	72.4300	-7.732%	1	124	-99.793%
2025-12-12	78.5000	78.5000	78.5000	78.5000	-1.009%	8	124	-99.809%
2025-12-10	80.3800	80.3800	79.3000	79.3000	+0.380%	7	124	-99.811%
2025-12-09	79.5000	79.5000	78.9000	79.0000	-0.629%	3	124	-99.810%
2025-12-08	79.5000	79.5000	79.5000	79.5000	-1.985%	1	124	-99.811%
2025-12-01	81.2100	81.2100	81.1100	81.1100	-11.664%	2	124	-99.815%
2025-11-25	91.7400	91.8300	91.7400	91.8200	-23.864%	4	124	-99.837%
2025-11-21	120.6000	120.6000	120.6000	120.6000	+10.238%	11	124	-99.876%
2025-11-18	109.4000	109.4000	109.4000	109.4000	+6.049%	5	113	-99.863%
2025-11-17	103.1600	103.1600	103.1600	103.1600	-4.808%	1	108	-99.855%
2025-11-14	109.3100	109.3100	108.3700	108.3700	+6.800%	2	108	-99.862%
2025-11-13	101.4700	101.4700	101.4700	101.4700	-5.828%	1	107	-99.852%
2025-11-07	104.2000	113.1800	104.2000	107.7500	+5.949%	13	106	-99.861%
2025-11-06	102.1000	102.1000	101.7000	101.7000	+11.476%	3	97	-99.853%
2025-11-03	91.4200	91.4200	91.2300	91.2300	+1.979%	2	93	-99.836%
2025-10-30	90.4700	90.6300	89.2200	89.4600	+4.632%	6	93	-99.832%
2025-10-28	85.5000	85.5000	85.5000	85.5000	+0.945%	1	93	-99.825%
2025-10-27	84.7000	84.7000	84.7000	84.7000	-4.305%	9	87	-99.823%
2025-10-24	88.5200	88.5200	88.5100	88.5100	-10.686%	2	87	-99.831%
2025-10-23	99.1000	99.1000	99.1000	99.1000	+1.923%	1	88	-99.849%
2025-10-21	97.2200	97.2300	97.2200	97.2300	+0.031%	4	87	-99.846%
2025-10-20	97.2000	97.2000	97.2000	97.2000	-9.958%	2	87	-99.846%
2025-10-13	108.0400	108.0500	107.9500	107.9500	-9.590%	4	88	-99.861%
2025-10-10	119.7500	119.7500	119.4000	119.4000	+18.452%	2	86	-99.874%
2025-10-07	100.8000	100.8000	100.8000	100.8000	-0.690%	10	77	-99.851%
2025-09-30	102.3300	102.3300	101.5000	101.5000	-6.001%	6	77	-99.852%
2025-09-25	105.4500	107.9800	105.1600	107.9800	+3.429%	118	77	-99.861%
2025-09-24	104.4000	104.4000	104.4000	104.4000	+2.353%	3	25	-99.856%
2025-09-18	102.0000	102.0000	102.0000	102.0000	-12.521%	5	22	-99.853%
2025-09-03	116.6000	116.6000	116.6000	116.6000	+1.110%	1	17	-99.871%
2025-08-29	115.3200	115.3200	115.3200	115.3200	+3.892%	2	14	-99.870%
2025-08-25	112.1000	112.1000	111.0000	111.0000	-5.047%	3	14	-99.865%
2025-08-18	116.9000	116.9000	116.9000	116.9000	-0.932%	2	11	-99.872%
2025-08-15	118.5000	118.9000	118.0000	118.0000	-0.840%	6	9	-99.873%
2025-08-14	119.0000	119.0000	119.0000	119.0000	-15.447%	1	6	-99.874%
2025-07-22	142.0700	142.0700	140.7200	140.7400	-0.734%	4	5	-99.893%
2025-07-10	141.7800	141.7800	141.7800	141.7800	-10.729%	1	3	-99.894%
2025-06-27	158.8200	158.8200	158.8200	158.8200	-6.079%	1	3	-99.906%
2025-06-25	169.1000	169.1000	169.1000	169.1000	0.000%	1	1	-99.911%

.dark-mode .KbWcFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbWcFW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5225SPX Sep 18 2026 5225.00 Put (SPX260918P05225000)option OPRA

SPX20260918P5225
SPX Sep 18 2026 5225.00 Put (SPX260918P05225000)
option OPRA