Dark

SPX20260918P5300
SPX Sep 18 2026 5300.00 Put (SPX260918P05300000)
option OPRA

EOD

Sep 10, 2026

0.10000.000%(0.0000)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.1000	0.1000	0.000%	286	13,255	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-33.333%	25	13,425	0.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-50.000%	1	13,422	-33.333%
2026-09-02	0.4000	0.4000	0.3000	0.3000	-33.333%	340	13,461	-66.667%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+50.000%	1	13,260	-77.778%
2026-08-31	0.4500	0.4500	0.3000	0.3000	-33.333%	441	13,301	-66.667%
2026-08-28	0.4000	0.4500	0.4000	0.4500	-18.182%	2	13,036	-77.778%
2026-08-25	0.6700	0.6700	0.5500	0.5500	-35.294%	525	13,061	-81.818%
2026-08-24	0.8000	0.8500	0.8000	0.8500	+13.333%	31	13,576	-88.235%
2026-08-21	0.8500	0.8500	0.7500	0.7500	-28.571%	3	13,575	-86.667%
2026-08-20	0.8500	1.1000	0.8500	1.0500	+23.529%	3	13,575	-90.476%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-15.000%	489	13,498	-88.235%
2026-08-18	1.1000	1.1000	1.0000	1.0000	-4.762%	7	13,354	-90.000%
2026-08-17	1.0500	1.0500	1.0500	1.0500	+10.526%	501	13,349	-90.476%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-17.391%	1	13,096	-89.474%
2026-08-13	1.1500	1.1500	1.1500	1.1500	-28.571%	2	13,095	-91.304%
2026-08-07	1.6200	1.6200	1.6100	1.6100	-17.436%	5	13,357	-93.789%
2026-08-05	1.8500	2.2000	1.8500	1.9500	-9.302%	70	13,359	-94.872%
2026-08-04	2.1500	2.1500	2.1500	2.1500	-18.868%	61	13,426	-95.349%
2026-08-03	2.6000	2.6500	2.6000	2.6500	-33.750%	11	13,444	-96.226%
2026-07-31	4.5000	4.5000	4.0000	4.0000	-29.825%	11	13,455	-97.500%
2026-07-30	5.5500	5.7000	5.5500	5.7000	-11.076%	319	13,390	-98.246%
2026-07-29	6.5000	6.5000	6.4100	6.4100	+23.269%	2	13,319	-98.440%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-18.750%	2	13,320	-98.077%
2026-07-27	5.9000	6.6000	5.9000	6.4000	-13.514%	307	13,320	-98.438%
2026-07-23	7.0000	7.4000	6.8500	7.4000	+32.143%	1,644	13,354	-98.649%
2026-07-22	5.3900	5.6000	5.3900	5.6000	-3.448%	152	11,904	-98.214%
2026-07-21	5.9000	5.9000	5.8000	5.8000	-12.121%	24	11,816	-98.276%
2026-07-20	6.5800	6.6000	6.5800	6.6000	-15.385%	5	11,816	-98.485%
2026-07-17	7.6000	7.8000	7.6000	7.8000	+22.449%	63	11,818	-98.718%
2026-07-16	5.8000	6.3700	5.8000	6.3700	+8.333%	12	11,921	-98.430%
2026-07-15	5.8000	5.8800	5.8000	5.8800	-3.130%	5	11,932	-98.299%
2026-07-14	6.0200	6.0700	6.0200	6.0700	-10.735%	1,647	11,931	-98.353%
2026-07-13	6.1000	6.8000	5.8000	6.8000	+14.286%	107	12,168	-98.529%
2026-07-10	6.3000	6.5500	5.9500	5.9500	-20.667%	55	12,118	-98.319%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+4.167%	4	12,122	-98.667%
2026-07-07	7.2000	7.2000	7.2000	7.2000	+2.857%	3	12,124	-98.611%
2026-07-06	7.4700	7.4700	6.8000	7.0000	-9.794%	414	12,127	-98.571%
2026-07-02	7.7600	7.7600	7.7600	7.7600	-8.274%	100	12,070	-98.711%
2026-07-01	8.4600	8.4600	8.4600	8.4600	-5.580%	160	12,070	-98.818%
2026-06-30	8.9600	8.9600	8.9600	8.9600	-17.798%	100	12,010	-98.884%
2026-06-29	10.9000	10.9000	10.9000	10.9000	-16.154%	20	12,008	-99.083%
2026-06-26	13.7500	13.7500	13.0000	13.0000	-8.451%	15	12,068	-99.231%
2026-06-23	13.9000	14.4000	13.5000	14.2000	+25.664%	64	12,166	-99.296%
2026-06-22	10.3000	11.7000	10.3000	11.3000	-1.739%	793	12,107	-99.115%
2026-06-18	12.6900	12.6900	11.5000	11.5000	-1.709%	282	11,685	-99.130%
2026-06-16	11.7000	11.7000	11.7000	11.7000	+4.933%	1,621	11,685	-99.145%
2026-06-15	11.2000	11.2000	11.1500	11.1500	-37.006%	11	10,425	-99.103%
2026-06-11	18.2000	18.2000	17.7000	17.7000	-17.290%	202	10,425	-99.435%
2026-06-10	21.1700	21.4000	21.1700	21.4000	+1.663%	18	10,350	-99.533%
2026-06-09	15.5800	21.0500	15.5800	21.0500	+10.499%	11	10,366	-99.525%
2026-06-05	14.8000	20.6400	14.8000	19.0500	+31.834%	66	10,356	-99.475%
2026-06-04	14.8000	14.9000	14.4500	14.4500	-6.169%	1,531	10,216	-99.308%
2026-06-03	15.4000	15.4000	15.4000	15.4000	+4.762%	1	9,989	-99.351%
2026-06-02	14.6000	14.7000	14.3000	14.7000	-0.676%	26	9,988	-99.320%
2026-06-01	14.3000	14.8000	14.3000	14.8000	+2.210%	7	9,997	-99.324%
2026-05-29	14.7300	14.7300	14.4800	14.4800	-7.771%	402	9,992	-99.309%
2026-05-28	16.0900	16.0900	15.7000	15.7000	-6.436%	73	10,027	-99.363%
2026-05-27	16.9000	17.1600	16.7800	16.7800	-2.442%	5	10,027	-99.404%
2026-05-26	17.0000	17.2000	16.8000	17.2000	-7.027%	6	10,030	-99.419%
2026-05-22	18.4600	18.5000	18.4000	18.5000	-14.352%	15	10,031	-99.459%
2026-05-20	23.0100	23.0100	21.6000	21.6000	-9.014%	46	10,031	-99.537%
2026-05-19	24.0800	24.0800	23.7400	23.7400	+7.567%	18	10,121	-99.579%
2026-05-14	22.7700	22.7800	22.0700	22.0700	-9.549%	173	10,121	-99.547%
2026-05-12	24.8000	24.8000	24.4000	24.4000	-1.929%	5	10,277	-99.590%
2026-05-11	24.6000	24.8800	23.9000	24.8800	-3.040%	78	10,277	-99.598%
2026-05-06	26.1000	26.3000	25.5700	25.6600	-8.455%	5,742	10,287	-99.610%
2026-05-05	28.0000	28.0300	27.9400	28.0300	-4.725%	19	11,344	-99.643%
2026-05-04	29.4200	29.4200	29.4200	29.4200	+5.448%	25	11,329	-99.660%
2026-05-01	27.8000	27.9000	27.2300	27.9000	-9.121%	3	11,086	-99.642%
2026-04-30	32.2000	32.2000	30.7000	30.7000	-6.970%	14	11,086	-99.674%
2026-04-29	31.5100	33.0000	31.5100	33.0000	+0.917%	13	11,089	-99.697%
2026-04-28	33.7600	34.3000	32.7000	32.7000	0.000%	47	11,080	-99.694%
2026-04-27	34.7300	34.7300	32.7000	32.7000	-7.627%	626	11,023	-99.694%
2026-04-24	36.6300	36.8600	34.6400	35.4000	-1.117%	1,476	10,711	-99.718%
2026-04-23	36.4000	36.4000	35.8000	35.8000	-3.243%	318	10,932	-99.721%
2026-04-22	37.0000	37.0000	37.0000	37.0000	-10.412%	59	11,232	-99.730%
2026-04-21	38.8100	41.3000	38.8100	41.3000	+8.971%	372	11,471	-99.758%
2026-04-20	37.4000	37.9000	37.4000	37.9000	+4.064%	4	11,471	-99.736%
2026-04-17	35.5300	36.8500	35.3000	36.4200	-5.891%	324	11,471	-99.725%
2026-04-16	40.5400	40.9400	38.7000	38.7000	-2.519%	6,928	11,370	-99.742%
2026-04-15	40.3300	40.3300	39.7000	39.7000	-2.863%	54	5,955	-99.748%
2026-04-14	41.1000	41.1500	40.1700	40.8700	-8.157%	115	5,984	-99.755%
2026-04-13	48.9300	48.9300	44.5000	44.5000	-8.998%	397	6,051	-99.775%
2026-04-10	48.4700	48.9000	48.4700	48.9000	-1.411%	13	5,752	-99.796%
2026-04-09	53.3000	53.3000	49.5800	49.6000	-12.830%	196	5,751	-99.798%
2026-04-08	56.0100	56.9000	54.8700	56.9000	-26.391%	1,005	5,607	-99.824%
2026-04-07	82.4000	82.4000	77.3000	77.3000	+8.112%	22	6,164	-99.871%
2026-04-06	70.8000	71.5000	70.8000	71.5000	-11.619%	166	6,179	-99.860%
2026-04-02	80.0000	81.0000	80.0000	80.9000	+3.585%	49	6,161	-99.876%
2026-04-01	79.4100	81.8700	77.1200	78.1000	-13.892%	848	6,161	-99.872%
2026-03-31	102.0200	102.4700	90.7000	90.7000	-25.777%	303	5,742	-99.890%
2026-03-30	118.5600	122.2000	117.6000	122.2000	+2.931%	198	5,807	-99.918%
2026-03-27	112.5200	118.7200	112.5200	118.7200	+21.702%	43	5,818	-99.916%
2026-03-26	91.5000	97.5500	91.5000	97.5500	+15.855%	1,404	5,815	-99.897%
2026-03-25	83.0000	84.2800	83.0000	84.2000	-6.173%	332	4,830	-99.881%
2026-03-24	89.7800	89.7800	89.7400	89.7400	+1.516%	4	4,512	-99.889%
2026-03-23	82.3000	88.4000	82.1000	88.4000	-16.604%	1,369	4,362	-99.887%
2026-03-20	94.4600	106.0000	94.2800	106.0000	+22.685%	139	3,692	-99.906%
2026-03-19	101.0000	101.0000	86.4000	86.4000	-4.741%	180	3,575	-99.884%
2026-03-18	78.3000	90.7000	78.0000	90.7000	+23.066%	154	3,479	-99.890%
2026-03-17	71.8500	74.9800	71.8500	73.7000	-5.270%	467	3,334	-99.864%
2026-03-16	76.8400	77.8000	76.7300	77.8000	-17.322%	41	2,668	-99.871%
2026-03-13	85.4800	94.1000	85.3100	94.1000	+13.060%	506	2,647	-99.894%
2026-03-12	83.9800	84.0400	83.2300	83.2300	+3.778%	14	2,967	-99.880%
2026-03-11	79.8100	80.2000	77.3500	80.2000	+1.519%	55	2,973	-99.875%
2026-03-10	70.6300	79.0000	70.6300	79.0000	-17.879%	3	2,920	-99.873%
2026-03-09	96.7200	96.7200	96.2000	96.2000	+22.236%	1,025	2,920	-99.896%
2026-03-05	68.1000	79.1000	67.9000	78.7000	+21.883%	74	2,126	-99.873%
2026-03-04	64.3200	64.5700	64.2100	64.5700	-9.553%	266	2,118	-99.845%
2026-03-03	71.6700	71.6700	71.3900	71.3900	+8.331%	154	2,110	-99.860%
2026-03-02	70.5100	71.2000	65.9000	65.9000	-1.051%	30	2,104	-99.848%
2026-02-27	66.5000	69.2000	65.7000	66.6000	+2.304%	14	2,093	-99.850%
2026-02-26	59.9600	65.1000	59.9600	65.1000	+6.373%	11	2,088	-99.846%
2026-02-25	62.0000	62.0000	61.1000	61.2000	-5.599%	11	2,079	-99.837%
2026-02-24	65.9000	65.9000	64.8300	64.8300	-9.202%	7	2,079	-99.846%
2026-02-23	63.1000	72.0000	62.9600	71.4000	+12.000%	43	2,074	-99.860%
2026-02-20	64.3600	64.3600	63.7500	63.7500	-7.475%	2	2,091	-99.843%
2026-02-19	68.8000	69.3000	68.6000	68.9000	+4.839%	10	2,089	-99.855%
2026-02-18	62.9600	67.6000	62.7200	65.7200	-5.371%	33	2,084	-99.848%
2026-02-12	69.4500	69.4500	69.4500	69.4500	+13.983%	1	2,083	-99.856%
2026-02-11	59.8500	62.7500	59.8500	60.9300	-3.592%	32	2,082	-99.836%
2026-02-09	63.2000	63.2000	63.2000	63.2000	+2.431%	1	2,095	-99.842%
2026-02-06	67.5000	68.6000	61.7000	61.7000	-15.479%	10	2,094	-99.838%
2026-02-05	76.5000	78.3000	72.7000	73.0000	+1.671%	7	2,094	-99.863%
2026-02-04	71.8000	71.8000	71.8000	71.8000	+3.458%	1	2,098	-99.861%
2026-02-03	64.2000	69.4000	64.2000	69.4000	+10.071%	28	2,099	-99.856%
2026-01-30	64.3000	64.3000	63.0500	63.0500	-3.000%	14	2,073	-99.841%
2026-01-29	68.2000	68.2000	64.9000	65.0000	+2.848%	6	2,073	-99.846%
2026-01-28	65.0000	65.0000	63.2000	63.2000	+5.633%	124	2,076	-99.842%
2026-01-27	59.9100	59.9700	59.8300	59.8300	-1.692%	3	2,056	-99.833%
2026-01-26	60.7000	61.0500	60.7000	60.8600	-1.409%	8	2,055	-99.836%
2026-01-23	61.6700	61.7300	61.6700	61.7300	-0.113%	2	2,054	-99.838%
2026-01-22	62.2600	62.2600	61.1100	61.8000	-6.787%	4	2,054	-99.838%
2026-01-21	74.7000	74.7000	66.3000	66.3000	-15.434%	4	2,053	-99.849%
2026-01-20	72.0000	78.4000	72.0000	78.4000	+25.440%	4	2,053	-99.872%
2026-01-15	62.5000	62.5000	62.5000	62.5000	-11.348%	6	2,053	-99.840%
2026-01-14	70.5000	70.5000	70.5000	70.5000	+15.008%	1	2,053	-99.858%
2026-01-13	60.8000	61.3000	60.7000	61.3000	+0.822%	12	2,210	-99.837%
2026-01-12	62.0500	62.0500	60.8000	60.8000	+0.662%	8	2,272	-99.836%
2026-01-09	60.4000	60.4000	60.4000	60.4000	-5.772%	4	2,273	-99.834%
2026-01-07	64.8000	64.8000	64.1000	64.1000	-0.881%	7	2,273	-99.844%
2026-01-06	66.4000	66.5000	64.3800	64.6700	-2.605%	22	2,272	-99.845%
2026-01-05	65.6000	66.4000	65.6000	66.4000	-7.003%	10	2,265	-99.849%
2026-01-02	67.1800	71.4000	67.1800	71.4000	+7.660%	56	2,265	-99.860%
2025-12-30	66.3200	66.3200	66.3200	66.3200	-2.998%	8	2,257	-99.849%
2025-12-29	68.3700	68.3700	68.3700	68.3700	+2.735%	57	2,257	-99.854%
2025-12-24	66.8400	66.8400	66.5400	66.5500	-1.305%	24	2,318	-99.850%
2025-12-23	68.9000	68.9000	67.4300	67.4300	-3.781%	11	2,318	-99.852%
2025-12-22	70.4100	70.4100	70.0800	70.0800	-5.041%	4	2,319	-99.857%
2025-12-19	75.0700	75.0700	73.8000	73.8000	-16.601%	29	2,319	-99.864%
2025-12-17	88.6300	88.6300	88.4000	88.4900	+5.723%	4	2,325	-99.887%
2025-12-16	84.5800	84.6100	83.5000	83.7000	-0.238%	32	2,324	-99.881%
2025-12-15	83.2000	83.9000	82.8000	83.9000	+7.675%	306	2,344	-99.881%
2025-12-12	77.9200	77.9200	77.9200	77.9200	-9.710%	1	2,060	-99.872%
2025-12-10	86.3000	86.3000	86.3000	86.3000	+1.470%	612	2,060	-99.884%
2025-12-08	85.1400	85.1400	85.0500	85.0500	+2.593%	102	1,562	-99.882%
2025-12-05	82.9000	82.9000	82.9000	82.9000	-2.927%	25	1,512	-99.879%
2025-12-04	85.3000	85.4000	85.3000	85.4000	-4.153%	4	1,512	-99.883%
2025-12-02	86.9000	89.8000	86.9000	89.1000	-7.936%	220	1,512	-99.888%
2025-11-25	97.1000	97.1000	96.7600	96.7800	-11.858%	5	1,371	-99.897%
2025-11-20	100.8000	109.8000	100.8000	109.8000	-9.331%	4	1,275	-99.909%
2025-11-19	113.2000	121.1000	112.9000	121.1000	-2.417%	12	1,277	-99.917%
2025-11-18	124.1000	124.1000	124.1000	124.1000	+6.159%	1	1,234	-99.919%
2025-11-17	109.1000	116.9000	109.1000	116.9000	+10.387%	7	1,233	-99.914%
2025-11-14	115.8600	115.8600	105.9000	105.9000	+2.816%	9	1,233	-99.906%
2025-11-13	103.0000	103.0000	103.0000	103.0000	+5.749%	1	1,229	-99.903%
2025-11-11	97.7000	97.7000	97.4000	97.4000	-17.528%	4	1,229	-99.897%
2025-11-07	118.1700	118.2000	116.7400	118.1000	+22.383%	72	1,229	-99.915%
2025-11-05	101.2000	101.2000	96.5000	96.5000	-0.720%	29	1,228	-99.896%
2025-11-03	98.5000	98.5000	97.2000	97.2000	+5.744%	22	1,227	-99.897%
2025-10-29	91.9200	91.9200	91.9200	91.9200	-1.246%	1	1,227	-99.891%
2025-10-28	93.0800	93.0800	93.0800	93.0800	+2.794%	2	1,232	-99.893%
2025-10-27	89.3400	90.6300	89.3400	90.5500	-13.391%	8	1,232	-99.890%
2025-10-21	104.6500	104.6500	104.5500	104.5500	-0.057%	2	1,232	-99.904%
2025-10-20	104.7300	104.7300	104.6100	104.6100	-10.955%	2	1,231	-99.904%
2025-10-17	130.7800	130.8700	117.4800	117.4800	-11.403%	6	1,231	-99.915%
2025-10-16	114.5000	132.6000	114.5000	132.6000	+18.924%	10	1,232	-99.925%
2025-10-15	111.5000	111.5000	111.5000	111.5000	-3.488%	4	1,227	-99.910%
2025-10-13	115.7800	115.7800	115.5300	115.5300	-12.577%	2	1,223	-99.913%
2025-10-10	124.6600	132.5200	124.6600	132.1500	+26.338%	40	1,223	-99.924%
2025-10-06	104.6000	104.6000	104.6000	104.6000	-0.419%	1	1,223	-99.904%
2025-10-02	104.9800	105.0600	104.9800	105.0400	-0.952%	25	1,222	-99.905%
2025-10-01	106.0900	106.0900	106.0000	106.0500	+1.678%	12	1,197	-99.906%
2025-09-30	108.2000	108.2000	104.3000	104.3000	-2.614%	17	1,195	-99.904%
2025-09-29	105.8000	107.4200	105.8000	107.1000	+0.375%	8	1,194	-99.907%
2025-09-26	106.7000	106.7000	106.7000	106.7000	-6.894%	1	1,200	-99.906%
2025-09-25	117.3200	117.3200	114.6000	114.6000	+2.780%	7	1,199	-99.913%
2025-09-24	110.9100	111.8000	110.9100	111.5000	+3.145%	17	1,203	-99.910%
2025-09-23	108.1000	108.1000	108.1000	108.1000	+2.174%	1	1,203	-99.907%
2025-09-22	108.3700	108.3700	105.6500	105.8000	-1.581%	188	1,195	-99.905%
2025-09-19	106.7000	107.5000	106.7000	107.5000	+0.149%	305	1,093	-99.907%
2025-09-18	107.0000	107.3400	105.6000	107.3400	-3.393%	38	788	-99.907%
2025-09-17	112.0000	112.0000	111.1100	111.1100	+0.235%	8	760	-99.910%
2025-09-16	110.8500	110.8500	110.8500	110.8500	+1.707%	20	752	-99.910%
2025-09-15	107.1700	108.9900	107.1700	108.9900	-0.192%	5	733	-99.908%
2025-09-12	109.4000	109.4000	109.2000	109.2000	-6.427%	16	728	-99.908%
2025-09-08	116.7000	116.7000	116.7000	116.7000	-4.360%	287	723	-99.914%
2025-08-27	122.0200	122.0200	122.0200	122.0200	+2.710%	1	436	-99.918%
2025-08-25	118.8000	118.9000	118.8000	118.8000	-11.633%	3	435	-99.916%
2025-08-20	138.0100	138.0100	134.4400	134.4400	-0.562%	4	142	-99.926%
2025-08-08	135.2000	135.2000	135.2000	135.2000	-5.646%	1	129	-99.926%
2025-08-06	143.2900	143.2900	143.2900	143.2900	-0.672%	1	128	-99.930%
2025-08-05	144.2600	144.2600	144.2600	144.2600	+5.446%	1	128	-99.931%
2025-07-30	136.8100	136.8100	136.8100	136.8100	+1.041%	1	128	-99.927%
2025-07-24	136.3400	136.3400	135.4000	135.4000	-17.929%	4	127	-99.926%
2025-07-07	164.9800	164.9800	164.9800	164.9800	+1.489%	1	126	-99.939%
2025-07-02	162.8400	162.8400	162.5600	162.5600	-2.131%	2	125	-99.938%
2025-07-01	166.1000	166.1000	166.1000	166.1000	-22.600%	88	126	-99.940%
2025-06-13	214.7000	214.8000	214.3000	214.6000	+9.736%	54	78	-99.953%
2025-06-09	195.5600	195.5600	195.5600	195.5600	-11.918%	4	50	-99.949%
2025-05-27	222.0200	222.0200	222.0200	222.0200	+1.411%	1	1	-99.955%
2025-05-13	218.9300	218.9300	218.9300	218.9300	0.000%	1	1	-99.954%

.dark-mode .lxfCyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxfCyF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5300SPX Sep 18 2026 5300.00 Put (SPX260918P05300000)option OPRA

SPX20260918P5300
SPX Sep 18 2026 5300.00 Put (SPX260918P05300000)
option OPRA