Dark

SPX20260918P5325
SPX Sep 18 2026 5325.00 Put (SPX260918P05325000)
option OPRA

EOD

Jul 8, 2026

7.80+6.849%(+0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.1000	8.1000	7.7000	7.8000	+6.849%	17	2,029	0.000%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+4.286%	2	2,043	+6.849%
2026-07-06	7.8000	7.8000	7.0000	7.0000	-17.647%	15	2,043	+11.429%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-4.494%	6	2,037	-8.235%
2026-06-30	8.9000	9.0000	8.9000	8.9000	-33.083%	253	1,777	-12.360%
2026-06-26	13.3000	13.3000	13.3000	13.3000	-10.738%	1	1,725	-41.353%
2026-06-24	14.9000	14.9000	14.9000	14.9000	+1.361%	1	1,725	-47.651%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+20.492%	1	1,725	-46.939%
2026-06-22	12.2000	12.2000	12.2000	12.2000	-2.400%	66	1,724	-36.066%
2026-06-18	12.5000	12.5000	12.5000	12.5000	+4.167%	1	1,526	-37.600%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-2.439%	66	1,526	-35.000%
2026-06-15	12.3000	12.3000	12.3000	12.3000	-32.044%	66	1,526	-36.585%
2026-06-11	18.5000	18.5000	18.1000	18.1000	+5.233%	2	1,526	-56.906%
2026-06-08	17.2000	17.2000	17.2000	17.2000	+15.436%	1	1,526	-54.651%
2026-06-02	14.9000	14.9000	14.9000	14.9000	-15.389%	1	1,525	-47.651%
2026-05-27	17.6100	17.6100	17.6100	17.6100	-0.227%	1	1,525	-55.707%
2026-05-26	17.6500	17.6500	17.6500	17.6500	-18.287%	55	1,525	-55.807%
2026-05-20	22.5000	22.5000	21.6000	21.6000	-11.366%	271	1,580	-63.889%
2026-05-13	25.1800	25.1800	24.3700	24.3700	-4.431%	55	1,498	-67.993%
2026-05-12	25.9000	25.9000	25.4000	25.5000	-1.848%	8	1,443	-69.412%
2026-05-07	25.7000	25.9800	25.7000	25.9800	-9.760%	52	1,443	-69.977%
2026-05-05	29.0200	29.0200	28.7900	28.7900	-4.257%	6	1,441	-72.907%
2026-05-04	30.0700	30.0700	30.0700	30.0700	+5.509%	25	1,443	-74.061%
2026-05-01	28.7000	28.7000	28.5000	28.5000	-9.524%	6	1,461	-72.632%
2026-04-30	32.6000	32.6000	31.5000	31.5000	-6.777%	10	1,461	-75.238%
2026-04-28	33.7900	33.7900	33.7900	33.7900	-6.760%	8	1,468	-76.916%
2026-04-24	36.3000	36.3000	36.1900	36.2400	-5.625%	104	1,468	-78.477%
2026-04-23	36.7000	43.5000	36.7000	38.4000	-0.363%	7	1,493	-79.688%
2026-04-22	38.3000	38.5400	38.3000	38.5400	+0.627%	58	1,495	-79.761%
2026-04-20	37.9000	38.3000	37.9000	38.3000	+5.220%	3	1,530	-79.634%
2026-04-17	36.5000	36.5000	36.0000	36.4000	-13.333%	7	1,530	-78.571%
2026-04-14	42.1400	42.1400	41.1200	42.0000	-7.794%	82	1,537	-81.429%
2026-04-13	45.5600	45.5600	45.5500	45.5500	-13.403%	14	1,528	-82.876%
2026-04-10	49.5900	52.6000	49.5900	52.6000	+3.320%	24	1,527	-85.171%
2026-04-09	51.5000	51.5000	50.9100	50.9100	-9.766%	21	1,510	-84.679%
2026-04-08	56.1900	58.3500	55.9800	56.4200	-29.210%	69	1,511	-86.175%
2026-04-07	84.6000	84.6000	79.7000	79.7000	-4.068%	5	1,491	-90.213%
2026-04-01	82.6000	83.7900	82.6000	83.0800	-17.498%	53	1,490	-90.611%
2026-03-31	100.8600	100.8600	100.7000	100.7000	-13.070%	2	1,491	-92.254%
2026-03-30	115.8400	115.8400	115.8400	115.8400	-1.681%	8	1,493	-93.267%
2026-03-27	117.8200	117.8200	117.8200	117.8200	+14.834%	1	1,485	-93.380%
2026-03-26	102.6000	102.6000	102.6000	102.6000	+19.804%	1	1,485	-92.398%
2026-03-25	85.3200	85.6400	85.3200	85.6400	-9.183%	4	1,485	-90.892%
2026-03-24	94.3000	94.3000	94.3000	94.3000	+15.154%	10	1,485	-91.729%
2026-03-23	81.7100	82.0300	81.7100	81.8900	-14.964%	4	1,495	-90.475%
2026-03-19	103.8400	103.8400	96.3000	96.3000	+3.660%	6	1,495	-91.900%
2026-03-18	83.8100	92.9000	82.9200	92.9000	+23.488%	50	1,494	-91.604%
2026-03-17	73.0400	75.8000	73.0400	75.2300	-21.308%	8	1,461	-89.632%
2026-03-13	92.0000	95.6000	92.0000	95.6000	+8.023%	6	1,461	-91.841%
2026-03-12	86.9300	89.7000	85.4000	88.5000	+9.801%	225	1,518	-91.186%
2026-03-10	80.6000	80.6000	80.6000	80.6000	-12.391%	1	1,447	-90.323%
2026-03-09	89.0000	92.8000	89.0000	92.0000	+14.813%	3	1,446	-91.522%
2026-03-05	69.8000	81.0000	69.4000	80.1300	+18.887%	18	1,445	-90.266%
2026-03-02	74.5600	74.5600	67.0000	67.4000	-1.462%	8	1,431	-88.427%
2026-02-27	69.5800	70.3000	66.9300	68.4000	+8.228%	21	1,430	-88.596%
2026-02-26	66.4000	67.5000	63.2000	63.2000	+0.958%	22	1,418	-87.658%
2026-02-25	62.9000	62.9000	62.5000	62.6000	-14.364%	3	1,402	-87.540%
2026-02-23	70.3000	73.7000	70.1200	73.1000	+11.945%	22	1,402	-89.330%
2026-02-20	65.3000	65.3000	65.3000	65.3000	-7.376%	12	1,392	-88.055%
2026-02-19	69.0000	71.1000	69.0000	70.5000	+4.444%	6	1,380	-88.936%
2026-02-18	66.0700	69.3000	65.1000	67.5000	-5.594%	38	1,379	-88.444%
2026-02-17	71.5500	71.5500	71.5000	71.5000	+4.839%	2	1,376	-89.091%
2026-02-13	70.4000	70.4000	68.1000	68.2000	-7.962%	109	1,370	-88.563%
2026-02-12	70.8000	74.1000	70.8000	74.1000	+15.493%	45	1,370	-89.474%
2026-02-11	64.1700	64.1700	64.1600	64.1600	-14.339%	4	1,366	-87.843%
2026-02-05	81.3800	81.3800	74.9000	74.9000	+3.310%	34	1,364	-89.586%
2026-02-03	68.7000	72.5000	68.7000	72.5000	+11.026%	2	1,390	-89.241%
2026-01-30	65.3000	65.3000	65.3000	65.3000	+0.153%	5	1,390	-88.055%
2026-01-29	66.3000	74.1000	65.2000	65.2000	+5.982%	33	1,405	-88.037%
2026-01-27	61.1100	61.5200	61.1100	61.5200	-1.300%	13	1,426	-87.321%
2026-01-26	61.8000	62.3600	61.8000	62.3300	-1.997%	9	1,428	-87.486%
2026-01-23	63.7000	63.7000	63.6000	63.6000	+0.952%	3	1,421	-87.736%
2026-01-22	63.2100	63.2100	63.0000	63.0000	-17.214%	12	1,423	-87.619%
2026-01-21	76.1000	76.1000	76.1000	76.1000	+18.591%	1	1,432	-89.750%
2026-01-13	63.7600	64.2100	63.7600	64.1700	+1.535%	4	1,432	-87.845%
2026-01-12	63.0000	63.2000	63.0000	63.2000	-3.511%	29	1,432	-87.658%
2026-01-07	66.0000	66.1000	65.5000	65.5000	-4.198%	33	1,448	-88.092%
2026-01-05	67.9300	68.5500	67.7900	68.3700	-5.042%	200	1,474	-88.591%
2025-12-31	70.3000	72.0000	70.3000	72.0000	+5.109%	24	1,650	-89.167%
2025-12-30	67.8000	68.5000	67.8000	68.5000	-0.291%	16	1,650	-88.613%
2025-12-23	68.7000	68.7000	68.7000	68.7000	-9.007%	9	1,650	-88.646%
2025-12-19	76.5000	76.6000	75.5000	75.5000	-7.949%	8	1,650	-89.669%
2025-12-18	82.0200	82.0200	82.0200	82.0200	-4.739%	1	1,645	-90.490%
2025-12-17	86.1000	86.1000	86.1000	86.1000	-2.314%	10	1,644	-90.941%
2025-12-16	88.0800	88.1400	88.0800	88.1400	+4.431%	2	1,635	-91.150%
2025-12-12	84.4000	84.4000	84.4000	84.4000	+6.070%	4	1,634	-90.758%
2025-12-11	79.5700	79.5700	79.5700	79.5700	-5.036%	40	1,634	-90.197%
2025-12-05	83.9500	85.1100	83.5500	83.7900	-5.737%	100	1,594	-90.691%
2025-12-04	88.7000	89.3400	88.4000	88.8900	-4.265%	200	1,544	-91.225%
2025-12-02	92.2700	92.8500	92.2700	92.8500	-3.782%	30	1,414	-91.599%
2025-11-26	95.5000	96.5000	95.5000	96.5000	-21.417%	39	1,423	-91.917%
2025-11-19	122.8000	122.8000	122.8000	122.8000	+4.244%	1	1,423	-93.648%
2025-11-17	117.8000	117.8000	117.8000	117.8000	+8.983%	1	1,423	-93.379%
2025-11-07	116.1300	116.9300	108.0400	108.0900	-0.744%	4	1,422	-92.784%
2025-11-06	108.9000	108.9000	108.9000	108.9000	+1.086%	5	1,423	-92.837%
2025-11-04	110.7800	110.7800	107.7300	107.7300	+7.087%	4	1,423	-92.760%
2025-11-03	100.7600	100.7600	100.6000	100.6000	+3.818%	2	1,422	-92.247%
2025-10-30	96.9000	96.9000	96.9000	96.9000	+0.728%	1	1,422	-91.950%
2025-10-29	93.8000	96.2000	93.8000	96.2000	+2.449%	80	1,422	-91.892%
2025-10-28	92.8200	93.9000	92.8200	93.9000	+2.556%	3	1,402	-91.693%
2025-10-27	92.0500	92.1200	90.9700	91.5600	-16.612%	768	1,082	-91.481%
2025-10-22	109.5000	109.8000	109.5000	109.8000	+3.002%	7	1,082	-92.896%
2025-10-21	106.6000	106.6000	106.6000	106.6000	-10.042%	50	1,083	-92.683%
2025-10-17	120.9900	121.0000	118.5000	118.5000	-2.629%	65	1,036	-93.418%
2025-10-15	121.7000	121.7000	121.7000	121.7000	-0.164%	1	1,052	-93.591%
2025-10-14	121.9000	121.9000	121.9000	121.9000	+3.568%	1	1,052	-93.601%
2025-10-13	117.3800	117.7000	117.3800	117.7000	-9.427%	3	1,052	-93.373%
2025-10-10	130.2200	130.2200	129.9300	129.9500	+19.549%	8	1,052	-93.998%
2025-10-09	108.7000	108.7000	108.7000	108.7000	+0.555%	17	1,048	-92.824%
2025-10-07	106.9000	108.1000	106.9000	108.1000	+1.312%	2	1,031	-92.784%
2025-10-06	106.7000	106.7000	106.7000	106.7000	-0.485%	27	1,031	-92.690%
2025-10-03	107.2200	107.2200	107.2200	107.2200	-1.813%	2	1,025	-92.725%
2025-09-30	109.1000	109.2000	109.1000	109.2000	-0.274%	2	1,025	-92.857%
2025-09-29	109.5000	109.5000	109.5000	109.5000	-1.173%	1	1,023	-92.877%
2025-09-26	111.0000	111.0000	110.8000	110.8000	-3.316%	20	1,072	-92.960%
2025-09-23	110.4000	114.6000	110.4000	114.6000	+6.111%	7	1,030	-93.194%
2025-09-22	110.8000	110.8000	108.0000	108.0000	-0.826%	415	1,024	-92.778%
2025-09-19	109.4000	111.0000	108.9000	108.9000	-0.910%	375	600	-92.837%
2025-09-18	108.3400	109.9000	108.3400	109.9000	-3.992%	71	213	-92.903%
2025-09-17	114.4700	114.4700	114.4700	114.4700	+4.520%	12	148	-93.186%
2025-09-15	109.4000	109.5200	109.4000	109.5200	-1.917%	2	141	-92.878%
2025-09-12	112.0000	112.0000	111.4000	111.6600	-12.629%	77	139	-93.015%
2025-09-03	127.8000	127.8000	127.8000	127.8000	-2.069%	1	68	-93.897%
2025-08-14	130.5000	130.5000	130.5000	130.5000	-4.445%	1	67	-94.023%
2025-08-08	136.6700	136.6700	136.5700	136.5700	+0.790%	2	66	-94.289%
2025-07-29	135.8000	135.8000	135.5000	135.5000	+1.044%	2	66	-94.244%
2025-07-28	134.2000	134.2000	134.1000	134.1000	-1.614%	2	65	-94.183%
2025-07-25	136.3000	136.3000	136.3000	136.3000	-13.168%	39	63	-94.277%
2025-07-15	156.9700	156.9700	156.9700	156.9700	-15.576%	1	45	-95.031%
2025-06-25	185.9300	185.9300	185.9300	185.9300	-15.178%	1	45	-95.805%
2025-06-13	219.3000	219.4000	218.9000	219.2000	-3.944%	84	47	-96.442%
2025-05-15	225.9200	228.2000	225.9200	228.2000	+1.431%	5	5	-96.582%
2025-05-13	223.0600	224.9800	223.0600	224.9800	0.000%	2	1	-96.533%

.dark-mode .hCVyxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCVyxP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5325SPX Sep 18 2026 5325.00 Put (SPX260918P05325000)option OPRA

SPX20260918P5325
SPX Sep 18 2026 5325.00 Put (SPX260918P05325000)
option OPRA