Dark

SPX20260918P5250
SPX Sep 18 2026 5250.00 Put (SPX260918P05250000)
option OPRA

EOD

Jul 8, 2026

7.10+1.429%(+0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.1000	7.3000	7.1000	7.1000	+1.429%	13	3,538	0.000%
2026-07-07	6.4000	7.0000	6.2800	7.0000	+7.692%	68	3,547	+1.429%
2026-07-06	6.8000	6.8000	6.5000	6.5000	-24.769%	26	3,495	+9.231%
2026-07-02	7.4800	8.6400	7.4500	8.6400	+5.366%	32	3,525	-17.824%
2026-07-01	8.2000	8.2000	8.2000	8.2000	-1.205%	24	3,525	-13.415%
2026-06-30	8.6000	8.6000	8.1000	8.3000	-11.702%	52	3,491	-14.458%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-30.370%	3	3,525	-24.468%
2026-06-26	13.5300	13.5300	13.4700	13.5000	+5.469%	18	3,522	-47.407%
2026-06-24	12.9000	12.9000	12.8000	12.8000	-6.569%	341	3,504	-44.531%
2026-06-23	12.8200	13.7000	12.8200	13.7000	+23.423%	3	3,513	-48.175%
2026-06-22	11.0300	11.1000	11.0300	11.1000	0.000%	284	3,512	-36.036%
2026-06-18	11.9000	11.9000	11.1000	11.1000	-20.884%	32	2,555	-36.036%
2026-06-17	11.3000	14.5000	11.3000	14.0300	+27.545%	994	2,555	-49.394%
2026-06-16	10.9000	11.0000	10.9000	11.0000	-34.911%	92	2,555	-35.455%
2026-06-11	17.4000	17.4000	16.9000	16.9000	-13.731%	2	2,478	-57.988%
2026-06-10	19.5900	19.5900	19.5900	19.5900	-0.051%	18	2,478	-63.757%
2026-06-05	19.6000	19.6000	19.6000	19.6000	+51.938%	1	2,460	-63.776%
2026-06-04	13.6000	13.6000	12.9000	12.9000	-12.542%	622	2,459	-44.961%
2026-06-03	14.4000	14.8000	14.4000	14.7500	+5.357%	15	1,857	-51.864%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+0.719%	3	1,855	-49.286%
2026-06-01	14.1000	14.3000	13.9000	13.9000	+2.206%	8	1,852	-48.921%
2026-05-29	13.6000	13.6000	13.6000	13.6000	-9.333%	1	1,849	-47.794%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-9.091%	115	1,849	-52.667%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-9.836%	1	1,752	-56.970%
2026-05-22	18.3000	18.3000	18.3000	18.3000	-9.852%	1	1,753	-61.202%
2026-05-20	21.9400	21.9400	20.2000	20.3000	-10.730%	313	1,753	-65.025%
2026-05-19	23.0300	23.0300	22.7400	22.7400	+5.278%	18	1,677	-68.777%
2026-05-14	21.1500	21.6000	21.1500	21.6000	-8.707%	26	1,677	-67.130%
2026-05-13	23.6600	23.6600	23.6600	23.6600	+1.545%	5	1,688	-69.992%
2026-05-12	23.8000	23.9000	23.2600	23.3000	+2.643%	94	1,688	-69.528%
2026-05-11	23.0500	23.0500	22.7000	22.7000	-15.519%	102	1,688	-68.722%
2026-05-05	26.9000	26.9000	26.8700	26.8700	-9.376%	2	1,758	-73.576%
2026-05-04	29.4200	29.6500	29.4200	29.6500	+11.049%	2	1,758	-76.054%
2026-05-01	26.9000	26.9000	26.7000	26.7000	-15.506%	4	1,761	-73.408%
2026-04-29	30.9000	31.6000	30.9000	31.6000	-2.978%	35	1,801	-77.532%
2026-04-28	32.0400	32.6500	32.0400	32.5700	+3.858%	104	1,776	-78.201%
2026-04-27	33.7800	33.8400	31.3600	31.3600	-6.888%	39	1,806	-77.360%
2026-04-24	33.4800	33.7600	33.2900	33.6800	-4.318%	68	1,790	-78.919%
2026-04-22	35.4000	35.4000	35.2000	35.2000	-6.433%	16	1,758	-79.830%
2026-04-21	37.6200	37.6200	37.6200	37.6200	+5.378%	4	1,758	-81.127%
2026-04-20	35.7000	35.7000	35.7000	35.7000	+4.386%	301	1,758	-80.112%
2026-04-17	34.3000	35.0000	33.4800	34.2000	-6.301%	427	1,577	-79.240%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-6.530%	1	1,780	-80.548%
2026-04-14	38.6100	39.0500	38.5500	39.0500	-14.308%	452	1,780	-81.818%
2026-04-10	45.4500	45.5700	45.4000	45.5700	-4.884%	26	1,996	-84.420%
2026-04-09	52.1400	52.1400	47.7000	47.9100	-9.158%	8	1,996	-85.181%
2026-04-08	53.0000	53.9200	52.7400	52.7400	-31.595%	505	1,991	-86.538%
2026-04-07	77.1000	77.1000	77.1000	77.1000	+13.549%	5	2,424	-90.791%
2026-04-06	70.8000	70.8000	67.6000	67.9000	-9.719%	12	2,419	-89.543%
2026-04-02	75.2100	75.2100	75.2100	75.2100	+5.262%	15	2,419	-90.560%
2026-04-01	76.9100	77.6100	70.6100	71.4500	-26.340%	404	2,419	-90.063%
2026-03-31	97.0000	97.0000	97.0000	97.0000	-9.667%	10	2,061	-92.680%
2026-03-30	107.3000	107.3800	107.3000	107.3800	+3.519%	2	2,061	-93.388%
2026-03-27	103.9300	103.9300	103.7300	103.7300	+20.141%	2	2,061	-93.155%
2026-03-24	82.0300	87.5700	82.0300	86.3400	+1.660%	17	2,061	-91.777%
2026-03-23	76.2900	85.0300	76.2000	84.9300	-3.357%	4	2,044	-91.640%
2026-03-20	89.8000	90.8400	87.3000	87.8800	+0.091%	525	2,045	-91.921%
2026-03-19	96.4000	96.4000	86.4400	87.8000	+2.450%	101	1,700	-91.913%
2026-03-18	78.6000	85.9000	78.0000	85.7000	+20.011%	323	1,747	-91.715%
2026-03-17	71.6600	71.6600	71.4100	71.4100	-6.409%	2	1,485	-90.057%
2026-03-16	73.4800	76.3000	73.2000	76.3000	-8.721%	28	1,485	-90.695%
2026-03-13	80.5200	88.5900	80.5200	83.5900	+7.580%	104	1,483	-91.506%
2026-03-10	74.6000	77.7000	67.9200	77.7000	-6.835%	10	1,294	-90.862%
2026-03-09	95.5700	95.5700	83.4000	83.4000	+5.064%	34	1,300	-91.487%
2026-03-06	79.4600	79.4600	79.3800	79.3800	+6.694%	503	1,274	-91.056%
2026-03-05	65.6000	75.9000	65.3000	74.4000	+12.523%	116	963	-90.457%
2026-03-04	67.5100	67.8700	66.0800	66.1200	-13.489%	118	947	-89.262%
2026-03-03	76.7100	76.7100	76.4300	76.4300	+19.590%	2	921	-90.710%
2026-03-02	62.5000	63.9100	62.5000	63.9100	+0.487%	3	921	-88.891%
2026-02-27	63.5000	65.6000	62.6000	63.6000	+2.251%	13	919	-88.836%
2026-02-26	61.6000	62.2000	60.3000	62.2000	+7.557%	6	907	-88.585%
2026-02-25	59.1100	59.1100	57.8300	57.8300	-5.661%	6	899	-87.723%
2026-02-24	61.3000	61.3000	61.3000	61.3000	-10.117%	1	899	-88.418%
2026-02-23	65.6000	68.8000	65.6000	68.2000	+3.963%	14	898	-89.589%
2026-02-19	64.4000	66.3000	64.4000	65.6000	+1.705%	5	886	-89.177%
2026-02-18	60.6900	64.5000	60.1600	64.5000	-3.817%	135	886	-88.992%
2026-02-17	66.9700	67.0600	66.9700	67.0600	-5.282%	4	900	-89.412%
2026-02-13	71.2300	71.2300	70.8000	70.8000	+22.938%	2	903	-89.972%
2026-02-12	58.0900	58.0900	57.5900	57.5900	+1.248%	2	903	-87.671%
2026-02-10	56.9200	56.9200	56.8800	56.8800	-4.724%	2	904	-87.518%
2026-02-06	65.2000	65.5000	59.2000	59.7000	-13.977%	9	904	-88.107%
2026-02-05	69.4000	69.4000	69.4000	69.4000	+1.760%	1	902	-89.769%
2026-02-04	64.1500	68.2000	63.6200	68.2000	+0.294%	3	901	-89.589%
2026-02-03	61.0000	68.0000	61.0000	68.0000	+10.731%	203	900	-89.559%
2026-01-30	61.1700	61.4100	61.1700	61.4100	-0.679%	4	824	-88.438%
2026-01-29	68.8000	68.8000	61.7600	61.8300	-0.113%	23	824	-88.517%
2026-01-28	61.9000	61.9000	61.9000	61.9000	+7.335%	1	804	-88.530%
2026-01-27	57.1300	57.6700	56.9300	57.6700	-0.877%	8	803	-87.689%
2026-01-26	57.7600	58.2200	57.7600	58.1800	-17.592%	6	803	-87.796%
2026-01-20	70.6000	70.6000	70.6000	70.6000	+8.050%	1	620	-89.943%
2026-01-14	65.3300	65.3400	65.3300	65.3400	+3.714%	2	620	-89.134%
2026-01-08	63.0000	63.0000	63.0000	63.0000	+2.941%	1	619	-88.730%
2026-01-07	61.4300	61.4300	61.2000	61.2000	+0.328%	3	618	-88.399%
2026-01-06	61.6100	61.6300	61.0000	61.0000	-3.557%	3	617	-88.361%
2025-12-30	63.7500	63.7500	63.2500	63.2500	-13.058%	2	617	-88.775%
2025-12-19	72.7500	72.7500	72.7500	72.7500	-8.651%	1	618	-90.241%
2025-12-18	77.0900	80.1600	76.9100	79.6400	-5.505%	4	625	-91.085%
2025-12-17	79.8000	84.2800	79.8000	84.2800	+6.013%	6	624	-91.576%
2025-12-15	80.1000	80.3000	79.1000	79.5000	-3.636%	143	616	-91.069%
2025-12-10	82.5000	82.5000	82.5000	82.5000	+2.230%	5	485	-91.394%
2025-12-09	80.9000	80.9000	80.7000	80.7000	+2.268%	2	490	-91.202%
2025-12-08	78.9600	78.9600	78.9100	78.9100	+0.715%	4	488	-91.002%
2025-12-05	80.5800	80.6000	78.3300	78.3500	-6.481%	67	488	-90.938%
2025-12-03	83.7800	83.7800	83.7800	83.7800	+1.025%	1	527	-91.525%
2025-12-02	82.9900	82.9900	82.9300	82.9300	-10.317%	50	526	-91.439%
2025-11-25	93.7800	94.1700	92.2200	92.4700	-17.438%	152	500	-92.322%
2025-11-18	112.0000	112.0000	112.0000	112.0000	+12.461%	5	551	-93.661%
2025-11-14	99.0100	99.5900	99.0100	99.5900	+5.947%	2	551	-92.871%
2025-11-13	94.0000	94.0000	94.0000	94.0000	+3.867%	1	552	-92.447%
2025-11-12	90.0300	90.5000	89.9700	90.5000	-1.886%	103	553	-92.155%
2025-11-11	92.3000	92.3000	92.2400	92.2400	-13.568%	4	466	-92.303%
2025-11-06	105.2100	106.7900	105.1900	106.7200	+10.362%	128	464	-93.347%
2025-11-05	96.7000	96.7000	96.7000	96.7000	-4.616%	1	463	-92.658%
2025-11-04	101.3300	101.4400	101.2300	101.3800	+7.360%	42	463	-92.997%
2025-11-03	94.8900	94.8900	93.1000	94.4300	+0.244%	15	453	-92.481%
2025-10-31	94.7300	94.7600	94.2000	94.2000	+2.469%	28	453	-92.463%
2025-10-30	91.3800	92.2600	91.1300	91.9300	+5.328%	316	451	-92.277%
2025-10-28	87.2800	87.2800	87.2800	87.2800	+0.646%	1	298	-91.865%
2025-10-27	87.5000	87.5000	86.6400	86.7200	-4.113%	99	265	-91.813%
2025-10-24	90.5000	91.0500	90.4000	90.4400	-9.884%	49	265	-92.149%
2025-10-22	101.1900	101.3900	99.8100	100.3600	+2.481%	6	240	-92.925%
2025-10-21	99.7600	99.8400	97.6800	97.9300	-18.310%	32	241	-92.750%
2025-10-17	124.8200	124.8200	119.6400	119.8800	-7.178%	24	228	-94.077%
2025-10-16	128.7300	129.1500	128.7300	129.1500	+19.197%	2	229	-94.503%
2025-10-13	109.0300	109.1100	108.3100	108.3500	-12.832%	4	229	-93.447%
2025-10-10	125.6300	125.8700	124.3000	124.3000	+24.052%	3	230	-94.288%
2025-10-06	100.2000	100.2000	100.2000	100.2000	-6.955%	2	229	-92.914%
2025-09-25	107.7700	107.7700	107.6900	107.6900	+1.594%	2	228	-93.407%
2025-09-24	106.0000	106.0000	106.0000	106.0000	+3.820%	1	229	-93.302%
2025-09-19	102.1000	102.1000	102.1000	102.1000	+0.690%	1	228	-93.046%
2025-09-18	101.4000	101.4000	101.4000	101.4000	-4.448%	25	227	-92.998%
2025-09-17	106.1200	106.1200	106.1200	106.1200	+1.067%	1	202	-93.309%
2025-09-15	102.3000	105.1000	102.3000	105.0000	+0.710%	75	202	-93.238%
2025-09-12	104.1900	104.2600	104.1900	104.2600	-12.607%	2	136	-93.190%
2025-09-03	119.3000	119.3000	119.3000	119.3000	-8.315%	1	136	-94.049%
2025-09-02	130.0100	130.1200	130.0100	130.1200	+11.500%	2	136	-94.543%
2025-08-29	116.7000	116.7000	116.7000	116.7000	-4.266%	1	134	-93.916%
2025-08-14	121.9000	121.9000	121.9000	121.9000	-3.940%	1	134	-94.176%
2025-08-11	126.9000	126.9000	126.9000	126.9000	-4.169%	2	133	-94.405%
2025-08-06	132.4200	132.4200	132.4200	132.4200	-3.512%	1	131	-94.638%
2025-08-04	137.1900	137.2400	137.1900	137.2400	+5.294%	2	131	-94.827%
2025-07-24	130.4000	130.4000	130.3400	130.3400	-21.044%	2	132	-94.553%
2025-06-27	165.0800	165.0800	165.0800	165.0800	-0.912%	5	31	-95.699%
2025-06-26	166.6000	166.6000	166.6000	166.6000	-4.302%	1	26	-95.738%
2025-06-25	174.1500	174.1500	174.0900	174.0900	-15.285%	2	25	-95.922%
2025-06-13	205.6000	205.6000	205.5000	205.5000	-16.970%	26	25	-96.545%
2025-05-23	247.5000	247.5000	247.5000	247.5000	+10.491%	8	20	-97.131%
2025-05-22	229.0000	229.0000	224.0000	224.0000	-2.183%	20	20	-96.830%
2025-05-12	229.0000	229.0000	229.0000	229.0000	0.000%	16	16	-96.900%

.dark-mode .bq2h5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bq2h5J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5250SPX Sep 18 2026 5250.00 Put (SPX260918P05250000)option OPRA

SPX20260918P5250
SPX Sep 18 2026 5250.00 Put (SPX260918P05250000)
option OPRA