Dark

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

EOD

Sep 9, 2026

0.1000-47.368%(-0.0900)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	-47.368%	44	2,673	0.000%
2026-09-08	0.2000	0.2000	0.1800	0.1900	-5.000%	3	2,630	-47.368%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-33.333%	5	2,628	-50.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,628	-66.667%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-30.000%	38	2,665	-71.429%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+66.667%	1	2,627	-80.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	-25.000%	37	2,664	-66.667%
2026-08-28	0.3000	0.4000	0.3000	0.4000	-33.333%	2	2,630	-75.000%
2026-08-25	0.8000	0.8000	0.6000	0.6000	-33.333%	2	2,632	-83.333%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-18.182%	1	2,632	-88.889%
2026-08-20	1.1500	1.1500	1.1000	1.1000	+15.789%	3	2,632	-90.909%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-17.391%	479	2,631	-89.474%
2026-08-18	1.1500	1.1500	1.1500	1.1500	-25.806%	1	2,346	-91.304%
2026-08-10	1.5500	1.5500	1.5500	1.5500	-17.989%	2	2,346	-93.548%
2026-08-06	1.8900	1.8900	1.8900	1.8900	-5.500%	4	2,346	-94.709%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-29.577%	66	2,343	-95.000%
2026-08-03	2.9800	2.9800	2.8400	2.8400	-29.000%	53	2,419	-96.479%
2026-07-31	4.7000	4.7000	4.0000	4.0000	-42.857%	21	2,455	-97.500%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+27.273%	1	2,466	-98.571%
2026-07-28	5.4000	5.5000	5.4000	5.5000	-23.611%	2	2,467	-98.182%
2026-07-24	6.4000	7.2000	6.4000	7.2000	-7.692%	6	2,467	-98.611%
2026-07-23	7.2900	7.8000	7.2900	7.8000	+32.203%	29	2,463	-98.718%
2026-07-22	5.8000	5.9000	5.8000	5.9000	-3.279%	27	2,472	-98.305%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-19.419%	2	2,499	-98.361%
2026-07-20	6.7000	7.5700	6.7000	7.5700	-7.683%	22	2,499	-98.679%
2026-07-17	8.2000	8.2000	8.2000	8.2000	+41.379%	3	2,497	-98.780%
2026-07-16	5.5700	5.8000	5.5700	5.8000	+1.754%	3	2,495	-98.276%
2026-07-15	5.9100	6.0000	5.7000	5.7000	-10.938%	19	2,494	-98.246%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+6.667%	86	2,493	-98.438%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-18.919%	20	2,493	-98.333%
2026-07-09	7.4000	7.4000	7.4000	7.4000	-6.329%	25	2,513	-98.649%
2026-07-08	7.9000	8.0000	7.8000	7.9000	+13.506%	67	2,535	-98.734%
2026-07-07	7.0000	7.0000	6.9600	6.9600	-3.333%	20	2,540	-98.563%
2026-07-06	7.5000	7.5000	7.2000	7.2000	-21.739%	10	2,540	-98.611%
2026-07-02	8.1700	9.2000	8.1700	9.2000	0.000%	42	2,522	-98.913%
2026-07-01	8.9000	9.2000	8.9000	9.2000	-1.075%	39	2,522	-98.913%
2026-06-30	9.4000	9.4000	9.3000	9.3000	-37.332%	10	2,517	-98.925%
2026-06-26	14.9700	14.9700	14.8400	14.8400	+14.154%	17	2,511	-99.326%
2026-06-25	13.2000	13.2000	13.0000	13.0000	-9.091%	4	2,494	-99.231%
2026-06-24	15.3000	15.3000	14.3000	14.3000	-2.721%	44	2,492	-99.301%
2026-06-23	15.0000	15.0000	14.7000	14.7000	+22.500%	2	2,491	-99.320%
2026-06-22	12.0000	12.0000	12.0000	12.0000	0.000%	16	2,473	-99.167%
2026-06-18	13.1100	13.1100	12.0000	12.0000	+1.695%	67	2,483	-99.167%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-0.422%	66	2,483	-99.153%
2026-06-15	12.3000	12.3000	11.8500	11.8500	-25.472%	8	2,400	-99.156%
2026-06-12	17.1900	17.7000	15.9000	15.9000	-14.516%	24	2,400	-99.371%
2026-06-11	21.7900	21.7900	18.6000	18.6000	+16.323%	22	2,400	-99.462%
2026-06-09	15.9900	15.9900	15.9900	15.9900	-9.148%	17	2,379	-99.375%
2026-06-08	17.1000	17.6000	17.0000	17.6000	-4.035%	21	2,362	-99.432%
2026-06-05	18.3400	18.3400	18.3400	18.3400	+30.071%	1	2,346	-99.455%
2026-06-04	14.1000	14.1000	14.1000	14.1000	-7.237%	10	2,346	-99.291%
2026-06-02	15.0200	15.2000	15.0100	15.2000	-3.185%	12	2,354	-99.342%
2026-06-01	15.3000	15.7000	15.3000	15.7000	-2.484%	7	2,343	-99.363%
2026-05-28	16.1000	16.1000	16.1000	16.1000	-8.419%	1	2,343	-99.379%
2026-05-27	17.5800	17.5800	17.5800	17.5800	-2.333%	20	2,342	-99.431%
2026-05-26	18.0000	18.0000	18.0000	18.0000	-11.330%	1	2,351	-99.444%
2026-05-21	20.3000	20.3000	20.3000	20.3000	-14.670%	1	2,351	-99.507%
2026-05-20	23.7900	23.7900	23.7900	23.7900	-4.304%	9	2,352	-99.580%
2026-05-19	25.2100	25.2100	24.8600	24.8600	-4.385%	18	2,365	-99.598%
2026-05-12	26.3000	26.3000	25.9000	26.0000	+2.645%	10	2,365	-99.615%
2026-05-11	25.3600	25.3600	25.3300	25.3300	-5.131%	2	2,365	-99.605%
2026-05-06	26.7000	26.7000	26.7000	26.7000	-9.492%	1	2,363	-99.625%
2026-05-05	29.1300	29.5000	29.1300	29.5000	-7.524%	83	2,362	-99.661%
2026-05-04	32.9100	32.9100	31.8900	31.9000	+5.980%	30	2,318	-99.687%
2026-05-01	29.3000	30.1000	29.2000	30.1000	-2.903%	13	2,324	-99.668%
2026-04-30	33.7800	33.8500	31.0000	31.0000	-10.353%	60	2,324	-99.677%
2026-04-28	34.5800	34.5800	34.5800	34.5800	-6.033%	2	2,322	-99.711%
2026-04-24	36.8000	36.8000	36.8000	36.8000	-6.122%	1	2,323	-99.728%
2026-04-20	38.6000	39.2000	38.6000	39.2000	+6.870%	2	2,323	-99.745%
2026-04-17	36.7500	36.7500	36.6800	36.6800	-13.998%	2	2,322	-99.727%
2026-04-14	42.6500	42.6500	42.6500	42.6500	-13.891%	1	2,362	-99.766%
2026-04-13	49.5900	49.5900	49.5300	49.5300	-6.547%	2	2,363	-99.798%
2026-04-10	50.9200	53.0000	50.9200	53.0000	+1.455%	5	2,363	-99.811%
2026-04-09	52.7100	52.7100	52.0100	52.2400	-10.853%	54	2,362	-99.809%
2026-04-08	58.1900	59.7200	58.1600	58.6000	-26.841%	16	2,358	-99.829%
2026-04-07	80.1000	80.1000	80.1000	80.1000	+6.800%	2	2,360	-99.875%
2026-04-06	76.5000	76.5000	74.8000	75.0000	-11.972%	10	2,358	-99.867%
2026-04-01	81.7400	85.2000	79.0000	85.2000	-10.925%	151	2,376	-99.883%
2026-03-31	106.0800	106.3600	95.6500	95.6500	-23.761%	78	2,408	-99.895%
2026-03-30	116.0200	125.7100	116.0200	125.4600	+4.891%	49	2,475	-99.920%
2026-03-27	115.8300	119.6100	115.8300	119.6100	+16.522%	18	2,428	-99.916%
2026-03-26	102.6500	102.6500	102.6500	102.6500	+17.583%	1	2,413	-99.903%
2026-03-25	87.8100	87.8100	87.3000	87.3000	-7.128%	4	2,412	-99.885%
2026-03-24	95.6000	95.6000	90.3000	94.0000	-4.316%	144	2,412	-99.894%
2026-03-20	98.2100	98.2400	98.2100	98.2400	+3.629%	2	2,411	-99.898%
2026-03-19	98.8000	98.8000	94.8000	94.8000	0.000%	11	2,411	-99.895%
2026-03-18	92.3000	94.8000	92.3000	94.8000	+22.750%	21	2,413	-99.895%
2026-03-17	75.4500	78.0000	75.4500	77.2300	-21.354%	10	2,394	-99.871%
2026-03-13	89.5800	98.2000	89.3400	98.2000	+7.264%	573	2,393	-99.898%
2026-03-12	91.5200	91.5500	91.5200	91.5500	+10.394%	2	2,147	-99.891%
2026-03-10	82.2000	82.9300	82.2000	82.9300	-15.550%	3	2,147	-99.879%
2026-03-09	98.2000	98.2000	98.2000	98.2000	+11.820%	23	2,148	-99.898%
2026-03-06	88.1800	88.1800	87.8200	87.8200	+6.320%	2	2,125	-99.886%
2026-03-05	71.6000	82.9000	71.1000	82.6000	+18.627%	16	2,126	-99.879%
2026-03-04	68.6800	69.6300	68.6100	69.6300	-6.032%	64	2,125	-99.856%
2026-03-03	76.7000	76.7000	74.1000	74.1000	+7.547%	3	2,125	-99.865%
2026-03-02	68.5000	68.9000	68.5000	68.9000	-1.148%	2	2,121	-99.855%
2026-02-27	69.6000	71.9000	69.1000	69.7000	+7.529%	14	2,121	-99.857%
2026-02-26	62.5000	68.0000	62.5000	64.8200	+1.092%	52	2,118	-99.846%
2026-02-25	63.7600	64.4300	63.5300	64.1200	-5.316%	15	2,116	-99.844%
2026-02-24	67.2300	67.8700	67.0000	67.7200	-9.707%	10	2,116	-99.852%
2026-02-23	72.0000	75.5000	72.0000	75.0000	+11.773%	14	2,112	-99.867%
2026-02-20	67.1000	67.1000	67.1000	67.1000	-6.935%	13	2,119	-99.851%
2026-02-19	70.9000	73.2000	70.9000	72.1000	+1.980%	6	2,106	-99.861%
2026-02-18	69.1000	70.7000	69.1000	70.7000	-4.330%	9	2,108	-99.859%
2026-02-13	73.6000	73.9000	73.6000	73.9000	+15.253%	52	2,108	-99.865%
2026-02-10	63.3600	64.1200	63.2600	64.1200	+4.891%	4	2,107	-99.844%
2026-02-09	66.3000	66.3000	61.1300	61.1300	-7.937%	36	2,105	-99.836%
2026-02-06	70.2700	71.7000	66.4000	66.4000	-13.384%	77	2,087	-99.849%
2026-02-05	76.6000	77.1000	76.6000	76.6600	+8.892%	3	2,019	-99.870%
2026-02-04	70.4000	70.4000	70.4000	70.4000	-1.538%	5	2,018	-99.858%
2026-02-03	63.1000	75.3000	63.1000	71.5000	+8.333%	26	2,013	-99.860%
2026-01-30	66.0000	66.0000	66.0000	66.0000	-2.511%	122	2,001	-99.848%
2026-01-29	75.8000	75.8000	67.7000	67.7000	+1.989%	9	2,009	-99.852%
2026-01-28	67.9000	67.9000	66.3800	66.3800	+4.453%	31	2,000	-99.849%
2026-01-27	63.4600	63.5500	63.4600	63.5500	-0.641%	2	1,985	-99.843%
2026-01-23	65.1000	65.2000	63.8100	63.9600	-21.037%	7	1,985	-99.844%
2026-01-20	77.5000	81.0000	77.5000	81.0000	+22.412%	3	1,989	-99.877%
2026-01-16	66.1600	66.1700	66.1600	66.1700	+4.699%	2	1,987	-99.849%
2026-01-09	66.4000	66.4000	63.2000	63.2000	-5.952%	12	1,987	-99.842%
2026-01-07	68.3300	68.4100	67.1000	67.2000	-0.739%	10	1,994	-99.851%
2026-01-06	68.6000	68.6000	67.7000	67.7000	-4.189%	18	1,992	-99.852%
2025-12-26	70.6600	70.6600	70.6600	70.6600	-0.155%	2	1,974	-99.858%
2025-12-23	71.8100	71.8100	70.5500	70.7700	-2.251%	17	1,973	-99.859%
2025-12-22	72.4000	72.4000	72.4000	72.4000	-6.096%	1	1,968	-99.862%
2025-12-19	77.1000	77.1000	77.1000	77.1000	-15.876%	4	1,968	-99.870%
2025-12-17	91.6500	91.6500	91.6500	91.6500	+8.693%	4	484	-99.891%
2025-12-12	83.8700	84.3200	83.8700	84.3200	-6.322%	2	490	-99.881%
2025-12-10	89.8500	90.0100	89.8500	90.0100	+2.880%	2	490	-99.889%
2025-12-09	87.4900	87.4900	87.4900	87.4900	+0.644%	10	489	-99.886%
2025-12-05	86.9900	86.9900	86.9300	86.9300	-2.763%	2	479	-99.885%
2025-12-04	89.4000	89.4000	89.4000	89.4000	-3.508%	10	478	-99.888%
2025-12-02	92.4800	92.6500	92.4800	92.6500	-0.376%	2	478	-99.892%
2025-12-01	93.0000	93.0000	93.0000	93.0000	-17.061%	10	478	-99.892%
2025-11-14	112.1300	112.1300	112.1300	112.1300	-1.216%	1	478	-99.911%
2025-11-07	113.7400	113.7400	113.5100	113.5100	-1.020%	2	477	-99.912%
2025-11-06	113.4800	115.0800	113.4600	114.6800	+8.291%	94	477	-99.913%
2025-11-05	105.9000	105.9000	105.9000	105.9000	+3.337%	1	477	-99.906%
2025-11-03	102.5700	102.5700	102.4800	102.4800	-3.485%	2	476	-99.902%
2025-10-31	99.4200	106.2000	99.4200	106.1800	+5.620%	28	476	-99.906%
2025-10-30	100.1800	100.9500	100.1200	100.5300	+5.610%	66	466	-99.901%
2025-10-29	95.8500	95.8500	95.1900	95.1900	-0.073%	47	466	-99.895%
2025-10-28	95.2100	95.2800	95.2100	95.2600	+0.485%	6	497	-99.895%
2025-10-27	94.8000	94.8000	94.8000	94.8000	-9.559%	9	498	-99.895%
2025-10-23	109.8000	109.8400	104.8200	104.8200	-6.159%	6	498	-99.905%
2025-10-22	111.7000	111.7000	111.7000	111.7000	+3.714%	1	497	-99.910%
2025-10-21	108.4800	108.4800	107.7000	107.7000	-13.096%	5	497	-99.907%
2025-10-17	123.6700	123.9300	123.6000	123.9300	-0.217%	64	497	-99.919%
2025-10-15	124.2000	124.2000	124.2000	124.2000	-3.639%	1	497	-99.919%
2025-10-14	128.8400	128.8900	128.8400	128.8900	+19.453%	2	497	-99.922%
2025-10-10	107.9900	107.9900	107.9000	107.9000	-2.529%	2	497	-99.907%
2025-10-07	109.0000	110.7000	109.0000	110.7000	-0.762%	4	497	-99.910%
2025-10-01	111.5200	111.5500	111.5200	111.5500	+1.594%	2	497	-99.910%
2025-09-30	113.8000	113.8000	109.2000	109.8000	-0.525%	21	496	-99.909%
2025-09-29	110.3800	110.3800	110.3800	110.3800	-10.623%	1	479	-99.909%
2025-09-25	123.5000	123.5000	123.5000	123.5000	+8.648%	6	478	-99.919%
2025-09-23	113.6700	113.6700	113.6700	113.6700	+2.221%	18	484	-99.912%
2025-09-22	111.2000	111.2000	111.2000	111.2000	-0.980%	1	466	-99.910%
2025-09-19	112.3000	112.3000	112.3000	112.3000	-3.298%	18	465	-99.911%
2025-09-16	116.1300	116.1300	116.1300	116.1300	+2.254%	10	450	-99.914%
2025-09-12	114.3000	114.4000	113.5700	113.5700	-10.441%	705	441	-99.912%
2025-09-04	126.8100	126.8100	126.8100	126.8100	+1.611%	65	769	-99.921%
2025-08-29	124.4100	124.8000	124.4100	124.8000	-7.177%	2	707	-99.920%
2025-08-19	134.0000	134.4500	134.0000	134.4500	+3.903%	689	753	-99.926%
2025-08-18	129.2000	129.4000	129.2000	129.4000	-1.746%	2	151	-99.923%
2025-08-15	131.8000	131.8000	131.7000	131.7000	-6.463%	2	149	-99.924%
2025-08-08	141.3000	141.3000	140.0000	140.8000	+0.435%	7	147	-99.929%
2025-07-30	140.2400	140.2400	140.1800	140.1900	+1.513%	86	142	-99.929%
2025-07-29	139.0000	139.0000	138.0000	138.1000	-21.176%	12	105	-99.928%
2025-06-30	174.8000	175.8000	174.8000	175.2000	-3.588%	50	95	-99.943%
2025-06-26	181.8500	181.8500	181.7200	181.7200	-4.448%	4	45	-99.945%
2025-06-25	190.1800	190.1800	190.1800	190.1800	-15.098%	1	46	-99.947%
2025-06-13	224.2000	224.4000	224.0000	224.0000	-2.439%	64	46	-99.955%
2025-05-15	231.0200	231.0200	229.6000	229.6000	0.000%	5	15	-99.956%

.dark-mode .n1MrZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1MrZH{ 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