Dark

SPX20260918P5350
SPX Sep 18 2026 5350.00 Put (SPX260918P05350000)
option OPRA

EOD

Jul 8, 2026

7.90+13.506%(+0.94)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.9000	8.0000	7.8000	7.9000	+13.506%	67	2,535	0.000%
2026-07-07	7.0000	7.0000	6.9600	6.9600	-3.333%	20	2,540	+13.506%
2026-07-06	7.5000	7.5000	7.2000	7.2000	-21.739%	10	2,540	+9.722%
2026-07-02	8.1700	9.2000	8.1700	9.2000	0.000%	42	2,522	-14.130%
2026-07-01	8.9000	9.2000	8.9000	9.2000	-1.075%	39	2,522	-14.130%
2026-06-30	9.4000	9.4000	9.3000	9.3000	-37.332%	10	2,517	-15.054%
2026-06-26	14.9700	14.9700	14.8400	14.8400	+14.154%	17	2,511	-46.765%
2026-06-25	13.2000	13.2000	13.0000	13.0000	-9.091%	4	2,494	-39.231%
2026-06-24	15.3000	15.3000	14.3000	14.3000	-2.721%	44	2,492	-44.755%
2026-06-23	15.0000	15.0000	14.7000	14.7000	+22.500%	2	2,491	-46.259%
2026-06-22	12.0000	12.0000	12.0000	12.0000	0.000%	16	2,473	-34.167%
2026-06-18	13.1100	13.1100	12.0000	12.0000	+1.695%	67	2,483	-34.167%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-0.422%	66	2,483	-33.051%
2026-06-15	12.3000	12.3000	11.8500	11.8500	-25.472%	8	2,400	-33.333%
2026-06-12	17.1900	17.7000	15.9000	15.9000	-14.516%	24	2,400	-50.314%
2026-06-11	21.7900	21.7900	18.6000	18.6000	+16.323%	22	2,400	-57.527%
2026-06-09	15.9900	15.9900	15.9900	15.9900	-9.148%	17	2,379	-50.594%
2026-06-08	17.1000	17.6000	17.0000	17.6000	-4.035%	21	2,362	-55.114%
2026-06-05	18.3400	18.3400	18.3400	18.3400	+30.071%	1	2,346	-56.925%
2026-06-04	14.1000	14.1000	14.1000	14.1000	-7.237%	10	2,346	-43.972%
2026-06-02	15.0200	15.2000	15.0100	15.2000	-3.185%	12	2,354	-48.026%
2026-06-01	15.3000	15.7000	15.3000	15.7000	-2.484%	7	2,343	-49.682%
2026-05-28	16.1000	16.1000	16.1000	16.1000	-8.419%	1	2,343	-50.932%
2026-05-27	17.5800	17.5800	17.5800	17.5800	-2.333%	20	2,342	-55.063%
2026-05-26	18.0000	18.0000	18.0000	18.0000	-11.330%	1	2,351	-56.111%
2026-05-21	20.3000	20.3000	20.3000	20.3000	-14.670%	1	2,351	-61.084%
2026-05-20	23.7900	23.7900	23.7900	23.7900	-4.304%	9	2,352	-66.793%
2026-05-19	25.2100	25.2100	24.8600	24.8600	-4.385%	18	2,365	-68.222%
2026-05-12	26.3000	26.3000	25.9000	26.0000	+2.645%	10	2,365	-69.615%
2026-05-11	25.3600	25.3600	25.3300	25.3300	-5.131%	2	2,365	-68.812%
2026-05-06	26.7000	26.7000	26.7000	26.7000	-9.492%	1	2,363	-70.412%
2026-05-05	29.1300	29.5000	29.1300	29.5000	-7.524%	83	2,362	-73.220%
2026-05-04	32.9100	32.9100	31.8900	31.9000	+5.980%	30	2,318	-75.235%
2026-05-01	29.3000	30.1000	29.2000	30.1000	-2.903%	13	2,324	-73.754%
2026-04-30	33.7800	33.8500	31.0000	31.0000	-10.353%	60	2,324	-74.516%
2026-04-28	34.5800	34.5800	34.5800	34.5800	-6.033%	2	2,322	-77.154%
2026-04-24	36.8000	36.8000	36.8000	36.8000	-6.122%	1	2,323	-78.533%
2026-04-20	38.6000	39.2000	38.6000	39.2000	+6.870%	2	2,323	-79.847%
2026-04-17	36.7500	36.7500	36.6800	36.6800	-13.998%	2	2,322	-78.462%
2026-04-14	42.6500	42.6500	42.6500	42.6500	-13.891%	1	2,362	-81.477%
2026-04-13	49.5900	49.5900	49.5300	49.5300	-6.547%	2	2,363	-84.050%
2026-04-10	50.9200	53.0000	50.9200	53.0000	+1.455%	5	2,363	-85.094%
2026-04-09	52.7100	52.7100	52.0100	52.2400	-10.853%	54	2,362	-84.877%
2026-04-08	58.1900	59.7200	58.1600	58.6000	-26.841%	16	2,358	-86.519%
2026-04-07	80.1000	80.1000	80.1000	80.1000	+6.800%	2	2,360	-90.137%
2026-04-06	76.5000	76.5000	74.8000	75.0000	-11.972%	10	2,358	-89.467%
2026-04-01	81.7400	85.2000	79.0000	85.2000	-10.925%	151	2,376	-90.728%
2026-03-31	106.0800	106.3600	95.6500	95.6500	-23.761%	78	2,408	-91.741%
2026-03-30	116.0200	125.7100	116.0200	125.4600	+4.891%	49	2,475	-93.703%
2026-03-27	115.8300	119.6100	115.8300	119.6100	+16.522%	18	2,428	-93.395%
2026-03-26	102.6500	102.6500	102.6500	102.6500	+17.583%	1	2,413	-92.304%
2026-03-25	87.8100	87.8100	87.3000	87.3000	-7.128%	4	2,412	-90.951%
2026-03-24	95.6000	95.6000	90.3000	94.0000	-4.316%	144	2,412	-91.596%
2026-03-20	98.2100	98.2400	98.2100	98.2400	+3.629%	2	2,411	-91.958%
2026-03-19	98.8000	98.8000	94.8000	94.8000	0.000%	11	2,411	-91.667%
2026-03-18	92.3000	94.8000	92.3000	94.8000	+22.750%	21	2,413	-91.667%
2026-03-17	75.4500	78.0000	75.4500	77.2300	-21.354%	10	2,394	-89.771%
2026-03-13	89.5800	98.2000	89.3400	98.2000	+7.264%	573	2,393	-91.955%
2026-03-12	91.5200	91.5500	91.5200	91.5500	+10.394%	2	2,147	-91.371%
2026-03-10	82.2000	82.9300	82.2000	82.9300	-15.550%	3	2,147	-90.474%
2026-03-09	98.2000	98.2000	98.2000	98.2000	+11.820%	23	2,148	-91.955%
2026-03-06	88.1800	88.1800	87.8200	87.8200	+6.320%	2	2,125	-91.004%
2026-03-05	71.6000	82.9000	71.1000	82.6000	+18.627%	16	2,126	-90.436%
2026-03-04	68.6800	69.6300	68.6100	69.6300	-6.032%	64	2,125	-88.654%
2026-03-03	76.7000	76.7000	74.1000	74.1000	+7.547%	3	2,125	-89.339%
2026-03-02	68.5000	68.9000	68.5000	68.9000	-1.148%	2	2,121	-88.534%
2026-02-27	69.6000	71.9000	69.1000	69.7000	+7.529%	14	2,121	-88.666%
2026-02-26	62.5000	68.0000	62.5000	64.8200	+1.092%	52	2,118	-87.812%
2026-02-25	63.7600	64.4300	63.5300	64.1200	-5.316%	15	2,116	-87.679%
2026-02-24	67.2300	67.8700	67.0000	67.7200	-9.707%	10	2,116	-88.334%
2026-02-23	72.0000	75.5000	72.0000	75.0000	+11.773%	14	2,112	-89.467%
2026-02-20	67.1000	67.1000	67.1000	67.1000	-6.935%	13	2,119	-88.227%
2026-02-19	70.9000	73.2000	70.9000	72.1000	+1.980%	6	2,106	-89.043%
2026-02-18	69.1000	70.7000	69.1000	70.7000	-4.330%	9	2,108	-88.826%
2026-02-13	73.6000	73.9000	73.6000	73.9000	+15.253%	52	2,108	-89.310%
2026-02-10	63.3600	64.1200	63.2600	64.1200	+4.891%	4	2,107	-87.679%
2026-02-09	66.3000	66.3000	61.1300	61.1300	-7.937%	36	2,105	-87.077%
2026-02-06	70.2700	71.7000	66.4000	66.4000	-13.384%	77	2,087	-88.102%
2026-02-05	76.6000	77.1000	76.6000	76.6600	+8.892%	3	2,019	-89.695%
2026-02-04	70.4000	70.4000	70.4000	70.4000	-1.538%	5	2,018	-88.778%
2026-02-03	63.1000	75.3000	63.1000	71.5000	+8.333%	26	2,013	-88.951%
2026-01-30	66.0000	66.0000	66.0000	66.0000	-2.511%	122	2,001	-88.030%
2026-01-29	75.8000	75.8000	67.7000	67.7000	+1.989%	9	2,009	-88.331%
2026-01-28	67.9000	67.9000	66.3800	66.3800	+4.453%	31	2,000	-88.099%
2026-01-27	63.4600	63.5500	63.4600	63.5500	-0.641%	2	1,985	-87.569%
2026-01-23	65.1000	65.2000	63.8100	63.9600	-21.037%	7	1,985	-87.649%
2026-01-20	77.5000	81.0000	77.5000	81.0000	+22.412%	3	1,989	-90.247%
2026-01-16	66.1600	66.1700	66.1600	66.1700	+4.699%	2	1,987	-88.061%
2026-01-09	66.4000	66.4000	63.2000	63.2000	-5.952%	12	1,987	-87.500%
2026-01-07	68.3300	68.4100	67.1000	67.2000	-0.739%	10	1,994	-88.244%
2026-01-06	68.6000	68.6000	67.7000	67.7000	-4.189%	18	1,992	-88.331%
2025-12-26	70.6600	70.6600	70.6600	70.6600	-0.155%	2	1,974	-88.820%
2025-12-23	71.8100	71.8100	70.5500	70.7700	-2.251%	17	1,973	-88.837%
2025-12-22	72.4000	72.4000	72.4000	72.4000	-6.096%	1	1,968	-89.088%
2025-12-19	77.1000	77.1000	77.1000	77.1000	-15.876%	4	1,968	-89.754%
2025-12-17	91.6500	91.6500	91.6500	91.6500	+8.693%	4	484	-91.380%
2025-12-12	83.8700	84.3200	83.8700	84.3200	-6.322%	2	490	-90.631%
2025-12-10	89.8500	90.0100	89.8500	90.0100	+2.880%	2	490	-91.223%
2025-12-09	87.4900	87.4900	87.4900	87.4900	+0.644%	10	489	-90.970%
2025-12-05	86.9900	86.9900	86.9300	86.9300	-2.763%	2	479	-90.912%
2025-12-04	89.4000	89.4000	89.4000	89.4000	-3.508%	10	478	-91.163%
2025-12-02	92.4800	92.6500	92.4800	92.6500	-0.376%	2	478	-91.473%
2025-12-01	93.0000	93.0000	93.0000	93.0000	-17.061%	10	478	-91.505%
2025-11-14	112.1300	112.1300	112.1300	112.1300	-1.216%	1	478	-92.955%
2025-11-07	113.7400	113.7400	113.5100	113.5100	-1.020%	2	477	-93.040%
2025-11-06	113.4800	115.0800	113.4600	114.6800	+8.291%	94	477	-93.111%
2025-11-05	105.9000	105.9000	105.9000	105.9000	+3.337%	1	477	-92.540%
2025-11-03	102.5700	102.5700	102.4800	102.4800	-3.485%	2	476	-92.291%
2025-10-31	99.4200	106.2000	99.4200	106.1800	+5.620%	28	476	-92.560%
2025-10-30	100.1800	100.9500	100.1200	100.5300	+5.610%	66	466	-92.142%
2025-10-29	95.8500	95.8500	95.1900	95.1900	-0.073%	47	466	-91.701%
2025-10-28	95.2100	95.2800	95.2100	95.2600	+0.485%	6	497	-91.707%
2025-10-27	94.8000	94.8000	94.8000	94.8000	-9.559%	9	498	-91.667%
2025-10-23	109.8000	109.8400	104.8200	104.8200	-6.159%	6	498	-92.463%
2025-10-22	111.7000	111.7000	111.7000	111.7000	+3.714%	1	497	-92.927%
2025-10-21	108.4800	108.4800	107.7000	107.7000	-13.096%	5	497	-92.665%
2025-10-17	123.6700	123.9300	123.6000	123.9300	-0.217%	64	497	-93.625%
2025-10-15	124.2000	124.2000	124.2000	124.2000	-3.639%	1	497	-93.639%
2025-10-14	128.8400	128.8900	128.8400	128.8900	+19.453%	2	497	-93.871%
2025-10-10	107.9900	107.9900	107.9000	107.9000	-2.529%	2	497	-92.678%
2025-10-07	109.0000	110.7000	109.0000	110.7000	-0.762%	4	497	-92.864%
2025-10-01	111.5200	111.5500	111.5200	111.5500	+1.594%	2	497	-92.918%
2025-09-30	113.8000	113.8000	109.2000	109.8000	-0.525%	21	496	-92.805%
2025-09-29	110.3800	110.3800	110.3800	110.3800	-10.623%	1	479	-92.843%
2025-09-25	123.5000	123.5000	123.5000	123.5000	+8.648%	6	478	-93.603%
2025-09-23	113.6700	113.6700	113.6700	113.6700	+2.221%	18	484	-93.050%
2025-09-22	111.2000	111.2000	111.2000	111.2000	-0.980%	1	466	-92.896%
2025-09-19	112.3000	112.3000	112.3000	112.3000	-3.298%	18	465	-92.965%
2025-09-16	116.1300	116.1300	116.1300	116.1300	+2.254%	10	450	-93.197%
2025-09-12	114.3000	114.4000	113.5700	113.5700	-10.441%	705	441	-93.044%
2025-09-04	126.8100	126.8100	126.8100	126.8100	+1.611%	65	769	-93.770%
2025-08-29	124.4100	124.8000	124.4100	124.8000	-7.177%	2	707	-93.670%
2025-08-19	134.0000	134.4500	134.0000	134.4500	+3.903%	689	753	-94.124%
2025-08-18	129.2000	129.4000	129.2000	129.4000	-1.746%	2	151	-93.895%
2025-08-15	131.8000	131.8000	131.7000	131.7000	-6.463%	2	149	-94.002%
2025-08-08	141.3000	141.3000	140.0000	140.8000	+0.435%	7	147	-94.389%
2025-07-30	140.2400	140.2400	140.1800	140.1900	+1.513%	86	142	-94.365%
2025-07-29	139.0000	139.0000	138.0000	138.1000	-21.176%	12	105	-94.280%
2025-06-30	174.8000	175.8000	174.8000	175.2000	-3.588%	50	95	-95.491%
2025-06-26	181.8500	181.8500	181.7200	181.7200	-4.448%	4	45	-95.653%
2025-06-25	190.1800	190.1800	190.1800	190.1800	-15.098%	1	46	-95.846%
2025-06-13	224.2000	224.4000	224.0000	224.0000	-2.439%	64	46	-96.473%
2025-05-15	231.0200	231.0200	229.6000	229.6000	0.000%	5	15	-96.559%

.dark-mode .Fqdy3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fqdy3k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5350SPX Sep 18 2026 5350.00 Put (SPX260918P05350000)option OPRA

SPX20260918P5350
SPX Sep 18 2026 5350.00 Put (SPX260918P05350000)
option OPRA