Dark

SPX20260918P5275
SPX Sep 18 2026 5275.00 Put (SPX260918P05275000)
option OPRA

EOD

Jul 7, 2026

7.00+4.478%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.0000	7.0000	7.0000	7.0000	+4.478%	4	3,601	0.000%
2026-07-06	6.8000	6.8000	6.7000	6.7000	-17.284%	43	3,601	+4.478%
2026-07-02	8.1000	8.1000	8.1000	8.1000	-8.989%	1	3,601	-13.580%
2026-06-30	9.3000	9.3000	8.9000	8.9000	-6.316%	172	3,601	-21.348%
2026-06-29	9.5000	9.5000	9.5000	9.5000	-21.488%	50	3,447	-26.316%
2026-06-26	12.0000	12.1000	12.0000	12.1000	+6.702%	16	3,446	-42.149%
2026-06-25	11.3400	11.3400	11.3400	11.3400	-19.000%	9	3,447	-38.272%
2026-06-23	14.0000	14.0000	14.0000	14.0000	+26.126%	1	3,456	-50.000%
2026-06-22	10.3000	11.1000	10.1000	11.1000	-6.723%	71	3,455	-36.937%
2026-06-18	11.7000	12.2000	11.7000	11.9000	-11.852%	387	2,600	-41.176%
2026-06-17	11.2000	13.5000	11.2000	13.5000	+20.536%	519	2,600	-48.148%
2026-06-16	10.7400	11.2000	10.7400	11.2000	-35.260%	478	2,600	-37.500%
2026-06-11	21.3000	21.3000	17.3000	17.3000	+11.685%	52	2,184	-59.538%
2026-06-08	15.6000	15.6000	15.4900	15.4900	-20.564%	19	2,104	-54.810%
2026-06-05	20.1000	20.1000	19.5000	19.5000	+37.324%	51	2,103	-64.103%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-14.970%	1	2,152	-50.704%
2026-05-26	16.7000	16.7000	16.7000	16.7000	-19.712%	1	2,151	-58.084%
2026-05-20	21.3000	21.6000	20.7000	20.8000	-10.730%	512	2,150	-66.346%
2026-05-19	23.3000	23.3000	23.3000	23.3000	+8.271%	1	1,799	-69.957%
2026-05-14	22.0700	22.0700	21.5200	21.5200	-6.759%	59	1,799	-67.472%
2026-05-13	24.2600	24.2600	23.0800	23.0800	-4.232%	69	1,849	-69.671%
2026-05-12	24.6000	24.6000	24.1000	24.1000	+1.688%	27	1,849	-70.954%
2026-05-11	23.7000	23.7000	23.7000	23.7000	-4.435%	4	1,849	-70.464%
2026-05-07	24.3200	24.8000	24.3200	24.8000	-2.745%	100	1,897	-71.774%
2026-05-06	25.5000	25.5000	25.5000	25.5000	-7.273%	1,011	1,803	-72.549%
2026-05-05	27.5000	27.5000	27.5000	27.5000	-1.786%	40	2,262	-74.545%
2026-05-01	27.5000	28.0000	27.3000	28.0000	-6.667%	6	2,266	-75.000%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-6.279%	4	2,266	-76.667%
2026-04-28	33.1100	33.6000	32.0100	32.0100	-0.898%	94	2,270	-78.132%
2026-04-27	33.9300	33.9400	32.3000	32.3000	-4.438%	47	2,243	-78.328%
2026-04-24	33.9900	33.9900	33.8000	33.8000	-7.650%	12	2,219	-79.290%
2026-04-23	36.6000	36.6000	36.6000	36.6000	+1.751%	1	2,219	-80.874%
2026-04-22	36.0000	36.0000	35.9700	35.9700	-6.547%	2	2,219	-80.539%
2026-04-21	36.7800	38.4900	36.5600	38.4900	+5.452%	36	2,214	-81.813%
2026-04-20	36.5000	36.5000	36.5000	36.5000	+6.105%	2	2,214	-80.822%
2026-04-17	34.3600	34.8100	34.3500	34.4000	-14.214%	61	2,214	-79.651%
2026-04-14	40.1000	40.1000	40.1000	40.1000	-12.731%	2	2,194	-82.544%
2026-04-13	46.0000	46.0000	45.9500	45.9500	-2.916%	2	2,194	-84.766%
2026-04-10	46.6000	47.3300	46.6000	47.3300	-2.332%	82	2,194	-85.210%
2026-04-09	49.1000	49.1000	48.4400	48.4600	-12.210%	13	2,162	-85.555%
2026-04-08	55.3600	55.3600	55.1800	55.2000	-31.086%	11	2,160	-87.319%
2026-04-07	80.0000	80.2000	80.0000	80.1000	+6.375%	12	2,156	-91.261%
2026-04-01	80.3400	80.3400	75.3000	75.3000	-14.100%	9	2,152	-90.704%
2026-03-31	87.2300	87.6600	87.2300	87.6600	-24.045%	2	2,152	-92.015%
2026-03-30	111.0900	115.4100	111.0900	115.4100	+4.604%	4	2,152	-93.935%
2026-03-27	110.3300	110.3300	110.3300	110.3300	+27.993%	3	2,150	-93.655%
2026-03-23	86.2000	86.2000	86.2000	86.2000	+2.987%	1,040	2,137	-91.879%
2026-03-19	97.7900	97.9500	83.7000	83.7000	-4.452%	34	1,108	-91.637%
2026-03-18	86.2000	87.7000	86.2000	87.6000	+13.105%	8	1,128	-92.009%
2026-03-16	77.4500	77.4500	77.4500	77.4500	-14.796%	3	1,121	-90.962%
2026-03-13	90.9000	90.9000	90.9000	90.9000	+6.192%	2	1,121	-92.299%
2026-03-12	85.5700	85.6000	85.5700	85.6000	+7.809%	2	1,121	-91.822%
2026-03-10	69.3000	79.4000	69.3000	79.4000	-18.639%	7	1,120	-91.184%
2026-03-09	97.9800	97.9800	97.5900	97.5900	+6.180%	2	1,129	-92.827%
2026-03-06	83.6000	91.9100	82.4000	91.9100	+18.900%	136	1,129	-92.384%
2026-03-05	67.0000	77.7000	67.0000	77.3000	+20.687%	18	1,077	-90.944%
2026-03-04	69.1600	69.1800	64.0500	64.0500	-27.863%	52	1,074	-89.071%
2026-03-03	88.3700	88.7900	88.3700	88.7900	+37.873%	2	1,099	-92.116%
2026-03-02	67.9000	67.9000	64.0000	64.4000	-1.075%	10	1,098	-89.130%
2026-02-27	65.3000	67.1000	64.5000	65.1000	+2.358%	12	1,098	-89.247%
2026-02-26	63.1100	63.6000	61.6000	63.6000	+6.355%	8	1,100	-88.994%
2026-02-25	60.1000	60.1000	59.7000	59.8000	-14.449%	3	1,099	-88.294%
2026-02-23	67.2000	70.5000	67.2000	69.9000	+3.863%	14	1,099	-89.986%
2026-02-19	65.9000	67.9000	65.9000	67.3000	+4.503%	4	1,094	-89.599%
2026-02-18	62.2000	66.1000	61.7800	64.4000	-7.868%	21	1,093	-89.130%
2026-02-12	69.9000	69.9000	69.9000	69.9000	+12.163%	1	1,082	-89.986%
2026-02-06	64.9100	66.9000	62.3200	62.3200	-12.717%	20	1,082	-88.768%
2026-02-05	71.4000	71.4000	71.4000	71.4000	+8.742%	5	1,082	-90.196%
2026-02-04	62.8800	65.6600	62.7500	65.6600	-5.116%	6	1,082	-89.339%
2026-02-03	65.6000	69.2000	65.6000	69.2000	+16.381%	2	1,082	-89.884%
2026-01-26	59.4500	59.4600	59.4200	59.4600	-1.833%	4	1,082	-88.227%
2026-01-22	60.4900	60.5700	60.4900	60.5700	-9.597%	2	1,080	-88.443%
2026-01-21	67.0000	67.0000	67.0000	67.0000	+9.980%	2	1,080	-89.552%
2026-01-13	60.9800	60.9800	60.9200	60.9200	-7.346%	2	1,082	-88.510%
2025-12-26	64.9000	65.7500	64.6300	65.7500	+0.674%	78	1,082	-89.354%
2025-12-24	64.9500	65.3100	64.9000	65.3100	-10.078%	44	1,082	-89.282%
2025-12-19	72.6300	72.6300	72.6300	72.6300	-11.857%	2	1,083	-90.362%
2025-12-16	82.4000	82.4000	82.4000	82.4000	+1.229%	1	1,083	-91.505%
2025-12-15	81.4000	81.4000	81.4000	81.4000	+6.796%	4	1,082	-91.400%
2025-12-12	76.2200	76.2200	76.2200	76.2200	-4.725%	1	1,082	-90.816%
2025-12-11	80.0000	80.0000	80.0000	80.0000	+3.053%	2	1,091	-91.250%
2025-12-10	77.6300	77.6300	77.6300	77.6300	-6.896%	8	1,091	-90.983%
2025-12-09	82.5000	83.3800	82.5000	83.3800	-11.486%	4	1,083	-91.605%
2025-11-25	96.5000	97.4000	94.1500	94.2000	-19.349%	10	1,081	-92.569%
2025-11-21	117.3000	117.3000	116.8000	116.8000	-12.640%	15	1,084	-94.007%
2025-11-20	130.6600	133.7000	129.4400	133.7000	+16.362%	3	1,069	-94.764%
2025-11-18	113.7400	114.9000	113.7400	114.9000	+12.185%	15	1,068	-93.908%
2025-11-14	102.2700	102.4200	102.2700	102.4200	+10.129%	2	1,068	-93.165%
2025-11-12	93.0000	93.0000	93.0000	93.0000	-19.032%	1	1,068	-92.473%
2025-11-07	114.8400	114.8600	114.8400	114.8600	+8.389%	2	1,068	-93.906%
2025-11-06	106.2700	106.2700	105.9700	105.9700	+6.965%	2	1,067	-93.394%
2025-11-05	102.8600	102.8600	98.5600	99.0700	-4.354%	5	1,067	-92.934%
2025-11-04	103.5000	103.5800	103.3500	103.5800	+6.784%	21	1,067	-93.242%
2025-11-03	96.3000	97.0000	96.3000	97.0000	-0.206%	10	1,048	-92.784%
2025-10-31	97.2000	97.2000	97.2000	97.2000	-0.512%	1	1,048	-92.798%
2025-10-30	93.7000	97.7000	93.7000	97.7000	+10.271%	3	1,048	-92.835%
2025-10-27	88.6000	88.6000	88.6000	88.6000	-13.485%	9	1,039	-92.099%
2025-10-23	102.4200	102.4600	102.3900	102.4100	-18.909%	24	1,039	-93.165%
2025-10-17	130.4900	130.9500	123.4900	126.2900	+3.942%	6	1,044	-94.457%
2025-10-14	121.5000	121.5000	121.5000	121.5000	+15.637%	1	1,044	-94.239%
2025-09-29	103.2300	105.0700	103.2300	105.0700	-1.895%	2	1,044	-93.338%
2025-09-26	109.5400	109.5400	107.1000	107.1000	-3.252%	20	1,043	-93.464%
2025-09-25	110.7000	110.7000	110.7000	110.7000	+1.560%	1	1,033	-93.677%
2025-09-24	109.0000	109.0000	109.0000	109.0000	+2.811%	5	1,032	-93.578%
2025-09-22	106.0200	106.0200	106.0200	106.0200	+1.261%	1	1,027	-93.397%
2025-09-18	104.7000	104.7000	104.7000	104.7000	-3.235%	8	1,027	-93.314%
2025-09-17	108.2000	108.2000	108.2000	108.2000	+3.048%	2	1,019	-93.530%
2025-09-15	104.9000	105.0000	104.9000	105.0000	-2.416%	23	1,017	-93.333%
2025-09-12	107.6000	107.6000	107.6000	107.6000	-11.876%	3	1,013	-93.494%
2025-09-03	122.1000	122.1000	122.1000	122.1000	+5.168%	1	1,013	-94.267%
2025-08-25	116.1000	116.1000	116.1000	116.1000	-0.429%	2	1,012	-93.971%
2025-08-22	116.6000	116.6000	116.6000	116.6000	-3.636%	2	1,010	-93.997%
2025-08-18	121.0000	121.0000	121.0000	121.0000	-6.491%	2	8	-94.215%
2025-08-11	129.6000	129.6000	129.4000	129.4000	-14.913%	3	6	-94.590%
2025-07-15	152.0500	152.0800	152.0500	152.0800	-5.734%	2	3	-95.397%
2025-07-07	161.3300	161.3300	161.3300	161.3300	-5.378%	1	2	-95.661%
2025-06-26	170.5000	170.5000	170.5000	170.5000	0.000%	1	1	-95.894%

.dark-mode .rcm3xP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcm3xP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5275SPX Sep 18 2026 5275.00 Put (SPX260918P05275000)option OPRA

SPX20260918P5275
SPX Sep 18 2026 5275.00 Put (SPX260918P05275000)
option OPRA