Dark

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

EOD

Sep 10, 2026

0.1500+200.000%(+0.1000)13

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%	13	3,922	0.000%
2026-09-09	0.1000	0.1000	0.0500	0.0500	-75.000%	51	3,972	+200.000%
2026-09-08	0.1400	0.2000	0.1200	0.2000	0.000%	11	4,161	-25.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,167	-25.000%
2026-09-03	0.2200	0.2200	0.2000	0.2000	-33.333%	68	4,167	-25.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-40.000%	43	4,274	-50.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+100.000%	180	4,275	-70.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-37.500%	43	4,152	-40.000%
2026-08-28	0.3500	0.4000	0.3500	0.4000	-11.111%	2	4,136	-62.500%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-32.836%	1	4,137	-66.667%
2026-08-25	0.6700	0.6700	0.6700	0.6700	-4.286%	400	4,138	-77.612%
2026-08-21	0.7000	0.7000	0.7000	0.7000	-12.500%	2	4,139	-78.571%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-20.000%	498	4,157	-81.250%
2026-08-18	1.0500	1.0500	1.0000	1.0000	+8.696%	31	3,886	-85.000%
2026-08-14	0.9500	0.9500	0.9200	0.9200	-34.286%	22	3,857	-83.696%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-0.709%	3	3,858	-89.286%
2026-08-10	1.4100	1.4100	1.4100	1.4100	-10.191%	2	3,861	-89.362%
2026-08-07	1.5700	1.5700	1.5700	1.5700	-35.918%	5	3,861	-90.446%
2026-08-03	2.8600	2.8600	2.4500	2.4500	-26.866%	43	3,861	-93.878%
2026-07-31	4.1500	4.2000	3.3500	3.3500	-21.176%	12	3,903	-95.522%
2026-07-30	4.2000	4.2500	4.2000	4.2500	-15.000%	10	3,892	-96.471%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-5.660%	1	3,903	-97.000%
2026-07-22	5.2100	5.3000	5.2100	5.3000	+1.923%	28	3,902	-97.170%
2026-07-21	5.9000	5.9000	5.2000	5.2000	-16.129%	5	3,901	-97.115%
2026-07-20	6.6000	6.6000	6.2000	6.2000	-16.216%	495	3,806	-97.581%
2026-07-17	6.7000	7.4000	6.6000	7.4000	+42.308%	403	3,865	-97.973%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-10.345%	3	3,620	-97.115%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-18.310%	82	3,620	-97.414%
2026-07-08	7.1000	7.3000	7.1000	7.1000	+1.429%	13	3,538	-97.887%
2026-07-07	6.4000	7.0000	6.2800	7.0000	+7.692%	68	3,547	-97.857%
2026-07-06	6.8000	6.8000	6.5000	6.5000	-24.769%	26	3,495	-97.692%
2026-07-02	7.4800	8.6400	7.4500	8.6400	+5.366%	32	3,525	-98.264%
2026-07-01	8.2000	8.2000	8.2000	8.2000	-1.205%	24	3,525	-98.171%
2026-06-30	8.6000	8.6000	8.1000	8.3000	-11.702%	52	3,491	-98.193%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-30.370%	3	3,525	-98.404%
2026-06-26	13.5300	13.5300	13.4700	13.5000	+5.469%	18	3,522	-98.889%
2026-06-24	12.9000	12.9000	12.8000	12.8000	-6.569%	341	3,504	-98.828%
2026-06-23	12.8200	13.7000	12.8200	13.7000	+23.423%	3	3,513	-98.905%
2026-06-22	11.0300	11.1000	11.0300	11.1000	0.000%	284	3,512	-98.649%
2026-06-18	11.9000	11.9000	11.1000	11.1000	-20.884%	32	2,555	-98.649%
2026-06-17	11.3000	14.5000	11.3000	14.0300	+27.545%	994	2,555	-98.931%
2026-06-16	10.9000	11.0000	10.9000	11.0000	-34.911%	92	2,555	-98.636%
2026-06-11	17.4000	17.4000	16.9000	16.9000	-13.731%	2	2,478	-99.112%
2026-06-10	19.5900	19.5900	19.5900	19.5900	-0.051%	18	2,478	-99.234%
2026-06-05	19.6000	19.6000	19.6000	19.6000	+51.938%	1	2,460	-99.235%
2026-06-04	13.6000	13.6000	12.9000	12.9000	-12.542%	622	2,459	-98.837%
2026-06-03	14.4000	14.8000	14.4000	14.7500	+5.357%	15	1,857	-98.983%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+0.719%	3	1,855	-98.929%
2026-06-01	14.1000	14.3000	13.9000	13.9000	+2.206%	8	1,852	-98.921%
2026-05-29	13.6000	13.6000	13.6000	13.6000	-9.333%	1	1,849	-98.897%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-9.091%	115	1,849	-99.000%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-9.836%	1	1,752	-99.091%
2026-05-22	18.3000	18.3000	18.3000	18.3000	-9.852%	1	1,753	-99.180%
2026-05-20	21.9400	21.9400	20.2000	20.3000	-10.730%	313	1,753	-99.261%
2026-05-19	23.0300	23.0300	22.7400	22.7400	+5.278%	18	1,677	-99.340%
2026-05-14	21.1500	21.6000	21.1500	21.6000	-8.707%	26	1,677	-99.306%
2026-05-13	23.6600	23.6600	23.6600	23.6600	+1.545%	5	1,688	-99.366%
2026-05-12	23.8000	23.9000	23.2600	23.3000	+2.643%	94	1,688	-99.356%
2026-05-11	23.0500	23.0500	22.7000	22.7000	-15.519%	102	1,688	-99.339%
2026-05-05	26.9000	26.9000	26.8700	26.8700	-9.376%	2	1,758	-99.442%
2026-05-04	29.4200	29.6500	29.4200	29.6500	+11.049%	2	1,758	-99.494%
2026-05-01	26.9000	26.9000	26.7000	26.7000	-15.506%	4	1,761	-99.438%
2026-04-29	30.9000	31.6000	30.9000	31.6000	-2.978%	35	1,801	-99.525%
2026-04-28	32.0400	32.6500	32.0400	32.5700	+3.858%	104	1,776	-99.539%
2026-04-27	33.7800	33.8400	31.3600	31.3600	-6.888%	39	1,806	-99.522%
2026-04-24	33.4800	33.7600	33.2900	33.6800	-4.318%	68	1,790	-99.555%
2026-04-22	35.4000	35.4000	35.2000	35.2000	-6.433%	16	1,758	-99.574%
2026-04-21	37.6200	37.6200	37.6200	37.6200	+5.378%	4	1,758	-99.601%
2026-04-20	35.7000	35.7000	35.7000	35.7000	+4.386%	301	1,758	-99.580%
2026-04-17	34.3000	35.0000	33.4800	34.2000	-6.301%	427	1,577	-99.561%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-6.530%	1	1,780	-99.589%
2026-04-14	38.6100	39.0500	38.5500	39.0500	-14.308%	452	1,780	-99.616%
2026-04-10	45.4500	45.5700	45.4000	45.5700	-4.884%	26	1,996	-99.671%
2026-04-09	52.1400	52.1400	47.7000	47.9100	-9.158%	8	1,996	-99.687%
2026-04-08	53.0000	53.9200	52.7400	52.7400	-31.595%	505	1,991	-99.716%
2026-04-07	77.1000	77.1000	77.1000	77.1000	+13.549%	5	2,424	-99.805%
2026-04-06	70.8000	70.8000	67.6000	67.9000	-9.719%	12	2,419	-99.779%
2026-04-02	75.2100	75.2100	75.2100	75.2100	+5.262%	15	2,419	-99.801%
2026-04-01	76.9100	77.6100	70.6100	71.4500	-26.340%	404	2,419	-99.790%
2026-03-31	97.0000	97.0000	97.0000	97.0000	-9.667%	10	2,061	-99.845%
2026-03-30	107.3000	107.3800	107.3000	107.3800	+3.519%	2	2,061	-99.860%
2026-03-27	103.9300	103.9300	103.7300	103.7300	+20.141%	2	2,061	-99.855%
2026-03-24	82.0300	87.5700	82.0300	86.3400	+1.660%	17	2,061	-99.826%
2026-03-23	76.2900	85.0300	76.2000	84.9300	-3.357%	4	2,044	-99.823%
2026-03-20	89.8000	90.8400	87.3000	87.8800	+0.091%	525	2,045	-99.829%
2026-03-19	96.4000	96.4000	86.4400	87.8000	+2.450%	101	1,700	-99.829%
2026-03-18	78.6000	85.9000	78.0000	85.7000	+20.011%	323	1,747	-99.825%
2026-03-17	71.6600	71.6600	71.4100	71.4100	-6.409%	2	1,485	-99.790%
2026-03-16	73.4800	76.3000	73.2000	76.3000	-8.721%	28	1,485	-99.803%
2026-03-13	80.5200	88.5900	80.5200	83.5900	+7.580%	104	1,483	-99.821%
2026-03-10	74.6000	77.7000	67.9200	77.7000	-6.835%	10	1,294	-99.807%
2026-03-09	95.5700	95.5700	83.4000	83.4000	+5.064%	34	1,300	-99.820%
2026-03-06	79.4600	79.4600	79.3800	79.3800	+6.694%	503	1,274	-99.811%
2026-03-05	65.6000	75.9000	65.3000	74.4000	+12.523%	116	963	-99.798%
2026-03-04	67.5100	67.8700	66.0800	66.1200	-13.489%	118	947	-99.773%
2026-03-03	76.7100	76.7100	76.4300	76.4300	+19.590%	2	921	-99.804%
2026-03-02	62.5000	63.9100	62.5000	63.9100	+0.487%	3	921	-99.765%
2026-02-27	63.5000	65.6000	62.6000	63.6000	+2.251%	13	919	-99.764%
2026-02-26	61.6000	62.2000	60.3000	62.2000	+7.557%	6	907	-99.759%
2026-02-25	59.1100	59.1100	57.8300	57.8300	-5.661%	6	899	-99.741%
2026-02-24	61.3000	61.3000	61.3000	61.3000	-10.117%	1	899	-99.755%
2026-02-23	65.6000	68.8000	65.6000	68.2000	+3.963%	14	898	-99.780%
2026-02-19	64.4000	66.3000	64.4000	65.6000	+1.705%	5	886	-99.771%
2026-02-18	60.6900	64.5000	60.1600	64.5000	-3.817%	135	886	-99.767%
2026-02-17	66.9700	67.0600	66.9700	67.0600	-5.282%	4	900	-99.776%
2026-02-13	71.2300	71.2300	70.8000	70.8000	+22.938%	2	903	-99.788%
2026-02-12	58.0900	58.0900	57.5900	57.5900	+1.248%	2	903	-99.740%
2026-02-10	56.9200	56.9200	56.8800	56.8800	-4.724%	2	904	-99.736%
2026-02-06	65.2000	65.5000	59.2000	59.7000	-13.977%	9	904	-99.749%
2026-02-05	69.4000	69.4000	69.4000	69.4000	+1.760%	1	902	-99.784%
2026-02-04	64.1500	68.2000	63.6200	68.2000	+0.294%	3	901	-99.780%
2026-02-03	61.0000	68.0000	61.0000	68.0000	+10.731%	203	900	-99.779%
2026-01-30	61.1700	61.4100	61.1700	61.4100	-0.679%	4	824	-99.756%
2026-01-29	68.8000	68.8000	61.7600	61.8300	-0.113%	23	824	-99.757%
2026-01-28	61.9000	61.9000	61.9000	61.9000	+7.335%	1	804	-99.758%
2026-01-27	57.1300	57.6700	56.9300	57.6700	-0.877%	8	803	-99.740%
2026-01-26	57.7600	58.2200	57.7600	58.1800	-17.592%	6	803	-99.742%
2026-01-20	70.6000	70.6000	70.6000	70.6000	+8.050%	1	620	-99.788%
2026-01-14	65.3300	65.3400	65.3300	65.3400	+3.714%	2	620	-99.770%
2026-01-08	63.0000	63.0000	63.0000	63.0000	+2.941%	1	619	-99.762%
2026-01-07	61.4300	61.4300	61.2000	61.2000	+0.328%	3	618	-99.755%
2026-01-06	61.6100	61.6300	61.0000	61.0000	-3.557%	3	617	-99.754%
2025-12-30	63.7500	63.7500	63.2500	63.2500	-13.058%	2	617	-99.763%
2025-12-19	72.7500	72.7500	72.7500	72.7500	-8.651%	1	618	-99.794%
2025-12-18	77.0900	80.1600	76.9100	79.6400	-5.505%	4	625	-99.812%
2025-12-17	79.8000	84.2800	79.8000	84.2800	+6.013%	6	624	-99.822%
2025-12-15	80.1000	80.3000	79.1000	79.5000	-3.636%	143	616	-99.811%
2025-12-10	82.5000	82.5000	82.5000	82.5000	+2.230%	5	485	-99.818%
2025-12-09	80.9000	80.9000	80.7000	80.7000	+2.268%	2	490	-99.814%
2025-12-08	78.9600	78.9600	78.9100	78.9100	+0.715%	4	488	-99.810%
2025-12-05	80.5800	80.6000	78.3300	78.3500	-6.481%	67	488	-99.809%
2025-12-03	83.7800	83.7800	83.7800	83.7800	+1.025%	1	527	-99.821%
2025-12-02	82.9900	82.9900	82.9300	82.9300	-10.317%	50	526	-99.819%
2025-11-25	93.7800	94.1700	92.2200	92.4700	-17.438%	152	500	-99.838%
2025-11-18	112.0000	112.0000	112.0000	112.0000	+12.461%	5	551	-99.866%
2025-11-14	99.0100	99.5900	99.0100	99.5900	+5.947%	2	551	-99.849%
2025-11-13	94.0000	94.0000	94.0000	94.0000	+3.867%	1	552	-99.840%
2025-11-12	90.0300	90.5000	89.9700	90.5000	-1.886%	103	553	-99.834%
2025-11-11	92.3000	92.3000	92.2400	92.2400	-13.568%	4	466	-99.837%
2025-11-06	105.2100	106.7900	105.1900	106.7200	+10.362%	128	464	-99.859%
2025-11-05	96.7000	96.7000	96.7000	96.7000	-4.616%	1	463	-99.845%
2025-11-04	101.3300	101.4400	101.2300	101.3800	+7.360%	42	463	-99.852%
2025-11-03	94.8900	94.8900	93.1000	94.4300	+0.244%	15	453	-99.841%
2025-10-31	94.7300	94.7600	94.2000	94.2000	+2.469%	28	453	-99.841%
2025-10-30	91.3800	92.2600	91.1300	91.9300	+5.328%	316	451	-99.837%
2025-10-28	87.2800	87.2800	87.2800	87.2800	+0.646%	1	298	-99.828%
2025-10-27	87.5000	87.5000	86.6400	86.7200	-4.113%	99	265	-99.827%
2025-10-24	90.5000	91.0500	90.4000	90.4400	-9.884%	49	265	-99.834%
2025-10-22	101.1900	101.3900	99.8100	100.3600	+2.481%	6	240	-99.851%
2025-10-21	99.7600	99.8400	97.6800	97.9300	-18.310%	32	241	-99.847%
2025-10-17	124.8200	124.8200	119.6400	119.8800	-7.178%	24	228	-99.875%
2025-10-16	128.7300	129.1500	128.7300	129.1500	+19.197%	2	229	-99.884%
2025-10-13	109.0300	109.1100	108.3100	108.3500	-12.832%	4	229	-99.862%
2025-10-10	125.6300	125.8700	124.3000	124.3000	+24.052%	3	230	-99.879%
2025-10-06	100.2000	100.2000	100.2000	100.2000	-6.955%	2	229	-99.850%
2025-09-25	107.7700	107.7700	107.6900	107.6900	+1.594%	2	228	-99.861%
2025-09-24	106.0000	106.0000	106.0000	106.0000	+3.820%	1	229	-99.858%
2025-09-19	102.1000	102.1000	102.1000	102.1000	+0.690%	1	228	-99.853%
2025-09-18	101.4000	101.4000	101.4000	101.4000	-4.448%	25	227	-99.852%
2025-09-17	106.1200	106.1200	106.1200	106.1200	+1.067%	1	202	-99.859%
2025-09-15	102.3000	105.1000	102.3000	105.0000	+0.710%	75	202	-99.857%
2025-09-12	104.1900	104.2600	104.1900	104.2600	-12.607%	2	136	-99.856%
2025-09-03	119.3000	119.3000	119.3000	119.3000	-8.315%	1	136	-99.874%
2025-09-02	130.0100	130.1200	130.0100	130.1200	+11.500%	2	136	-99.885%
2025-08-29	116.7000	116.7000	116.7000	116.7000	-4.266%	1	134	-99.871%
2025-08-14	121.9000	121.9000	121.9000	121.9000	-3.940%	1	134	-99.877%
2025-08-11	126.9000	126.9000	126.9000	126.9000	-4.169%	2	133	-99.882%
2025-08-06	132.4200	132.4200	132.4200	132.4200	-3.512%	1	131	-99.887%
2025-08-04	137.1900	137.2400	137.1900	137.2400	+5.294%	2	131	-99.891%
2025-07-24	130.4000	130.4000	130.3400	130.3400	-21.044%	2	132	-99.885%
2025-06-27	165.0800	165.0800	165.0800	165.0800	-0.912%	5	31	-99.909%
2025-06-26	166.6000	166.6000	166.6000	166.6000	-4.302%	1	26	-99.910%
2025-06-25	174.1500	174.1500	174.0900	174.0900	-15.285%	2	25	-99.914%
2025-06-13	205.6000	205.6000	205.5000	205.5000	-16.970%	26	25	-99.927%
2025-05-23	247.5000	247.5000	247.5000	247.5000	+10.491%	8	20	-99.939%
2025-05-22	229.0000	229.0000	224.0000	224.0000	-2.183%	20	20	-99.933%
2025-05-12	229.0000	229.0000	229.0000	229.0000	0.000%	16	16	-99.934%

.dark-mode .bGWH59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGWH59{ 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