Dark

SPX20260918P5375
SPX Sep 18 2026 5375.00 Put (SPX260918P05375000)
option OPRA

EOD

Jul 8, 2026

8.20+6.494%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.0000	8.2000	8.0000	8.2000	+6.494%	8	579	0.000%
2026-07-06	7.6000	7.7000	7.5000	7.7000	-18.947%	9	579	+6.494%
2026-07-02	9.5000	9.5000	9.5000	9.5000	+3.261%	1	577	-13.684%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-32.452%	1	577	-10.870%
2026-06-25	13.4400	13.6200	13.4400	13.6200	-12.692%	2	576	-39.794%
2026-06-24	15.6000	15.6000	15.6000	15.6000	+1.299%	1	575	-47.436%
2026-06-23	15.4000	15.4000	15.4000	15.4000	+17.557%	1	574	-46.753%
2026-06-18	13.1000	13.1000	13.1000	13.1000	+8.264%	1	531	-37.405%
2026-06-15	12.1000	12.1000	12.1000	12.1000	-25.767%	8	531	-32.231%
2026-06-12	16.7000	16.7000	16.2000	16.3000	-16.410%	98	531	-49.693%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+7.735%	1	531	-57.949%
2026-06-08	18.1000	18.1000	18.1000	18.1000	+9.697%	1	531	-54.696%
2026-06-03	16.5000	16.5000	16.5000	16.5000	+6.452%	11	531	-50.303%
2026-06-02	15.5000	15.5000	15.5000	15.5000	+2.990%	1	520	-47.097%
2026-05-29	15.0500	15.0500	15.0500	15.0500	-18.207%	1	520	-45.515%
2026-05-26	18.4000	18.4000	18.4000	18.4000	-20.346%	1	521	-55.435%
2026-05-20	23.1000	23.1000	23.1000	23.1000	-7.042%	4	520	-64.502%
2026-05-18	24.8500	24.8500	24.8500	24.8500	-10.289%	4	517	-67.002%
2026-05-15	26.9000	27.7000	26.8000	27.7000	+16.632%	22	517	-70.397%
2026-05-14	23.5000	23.9600	23.5000	23.7500	-10.038%	21	533	-65.474%
2026-05-12	26.6000	26.6000	26.4000	26.4000	-0.864%	14	539	-68.939%
2026-05-11	26.6300	26.6300	26.6300	26.6300	-3.863%	1	539	-69.208%
2026-05-06	27.7000	27.7000	27.7000	27.7000	-7.759%	11	533	-70.397%
2026-05-05	29.9700	30.0300	29.9700	30.0300	-7.799%	13	528	-72.694%
2026-05-04	32.2000	32.9400	32.2000	32.5700	+8.930%	31	526	-74.823%
2026-05-01	29.8600	30.1000	29.8600	29.9000	-4.747%	15	497	-72.575%
2026-04-30	31.7600	31.9000	31.3900	31.3900	-21.915%	71	497	-73.877%
2026-04-23	40.2000	40.2000	40.2000	40.2000	+1.515%	1	473	-79.602%
2026-04-22	39.6000	39.6000	39.6000	39.6000	+3.937%	8	472	-79.293%
2026-04-17	38.9300	38.9300	37.4500	38.1000	-29.963%	36	472	-78.478%
2026-04-09	54.4000	54.4000	54.4000	54.4000	-7.640%	1	477	-84.926%
2026-04-08	58.9000	58.9000	58.9000	58.9000	-24.059%	3	477	-86.078%
2026-04-06	77.5600	77.5600	77.5600	77.5600	-37.447%	1	474	-89.428%
2026-03-30	118.8900	124.7000	118.5000	123.9900	+36.553%	68	473	-93.387%
2026-03-25	92.7000	92.7000	90.8000	90.8000	-3.773%	61	516	-90.969%
2026-03-24	98.4100	98.4100	94.3600	94.3600	-5.213%	10	483	-91.310%
2026-03-20	100.3300	100.3300	99.5500	99.5500	-2.878%	2	487	-91.763%
2026-03-19	108.9000	108.9000	102.1000	102.5000	+5.020%	7	487	-92.000%
2026-03-18	95.0000	97.6000	94.9000	97.6000	+20.212%	25	494	-91.598%
2026-03-17	81.6100	81.6100	81.1300	81.1900	-18.810%	6	488	-89.900%
2026-03-13	100.0000	100.0000	100.0000	100.0000	+16.009%	3	487	-91.800%
2026-03-10	76.6800	86.2000	76.4600	86.2000	-14.229%	3	487	-90.487%
2026-03-09	103.0000	103.0000	100.5000	100.5000	+20.359%	30	487	-91.841%
2026-03-05	73.1000	85.0000	72.8000	83.5000	+18.272%	18	466	-90.180%
2026-03-02	70.2000	70.6000	70.2000	70.6000	-1.671%	2	458	-88.385%
2026-02-27	71.3000	73.8000	71.0000	71.8000	+3.013%	13	457	-88.579%
2026-02-26	67.6100	69.7000	67.5000	69.7000	+6.412%	8	450	-88.235%
2026-02-25	65.7000	65.9000	65.4000	65.5000	-14.714%	18	432	-87.481%
2026-02-23	71.9500	77.4000	71.9500	76.8000	+4.348%	15	432	-89.323%
2026-02-19	73.0000	74.4000	73.0000	73.6000	+1.377%	4	423	-88.859%
2026-02-18	67.8000	72.6000	67.8000	72.6000	-5.959%	6	422	-88.705%
2026-02-17	78.4000	78.4000	77.2000	77.2000	+17.343%	2	419	-89.378%
2026-02-11	65.7700	65.7900	65.7700	65.7900	+3.492%	2	419	-87.536%
2026-02-09	64.8700	65.4300	63.5600	63.5700	-10.427%	6	419	-87.101%
2026-02-06	70.7800	70.9700	70.5600	70.9700	-9.707%	4	419	-88.446%
2026-02-05	77.4700	78.6000	77.2800	78.6000	+2.880%	5	419	-89.567%
2026-02-03	64.4000	76.4000	64.4000	76.4000	+16.286%	9	420	-89.267%
2026-02-02	65.7000	65.7000	65.7000	65.7000	-4.367%	5	419	-87.519%
2026-01-30	68.7000	68.7000	68.7000	68.7000	-1.435%	8	414	-88.064%
2026-01-29	69.9600	70.0100	69.1600	69.7000	+2.954%	13	406	-88.235%
2026-01-28	67.7000	67.7000	67.7000	67.7000	+3.994%	36	413	-87.888%
2026-01-26	64.8600	65.1000	64.8600	65.1000	-0.153%	7	377	-87.404%
2026-01-23	65.2000	65.2000	65.2000	65.2000	-19.407%	6	372	-87.423%
2026-01-20	77.1000	80.9000	77.1000	80.9000	+22.446%	2	367	-89.864%
2026-01-12	66.1100	66.1100	66.0700	66.0700	-4.798%	2	367	-87.589%
2026-01-07	69.4000	69.4000	69.4000	69.4000	-0.144%	11	366	-88.184%
2026-01-06	69.5000	69.5000	69.5000	69.5000	-2.525%	12	377	-88.201%
2026-01-05	71.1700	71.3000	71.1100	71.3000	+0.706%	200	377	-88.499%
2025-12-30	70.8000	70.8000	70.8000	70.8000	-1.420%	12	553	-88.418%
2025-12-26	71.9300	71.9600	71.8200	71.8200	-0.292%	8	645	-88.583%
2025-12-24	72.0600	72.0600	72.0300	72.0300	-0.580%	2	642	-88.616%
2025-12-23	72.3200	72.4500	72.2800	72.4500	-2.095%	594	642	-88.682%
2025-12-22	74.0000	74.0000	74.0000	74.0000	-6.566%	1	376	-88.919%
2025-12-19	79.9300	79.9300	79.2000	79.2000	-15.565%	9	377	-89.646%
2025-12-17	93.8000	93.8000	93.8000	93.8000	+3.876%	1	376	-91.258%
2025-12-09	90.5000	90.5000	90.2000	90.3000	+1.884%	12	375	-90.919%
2025-12-05	88.6400	88.6400	88.6300	88.6300	-3.527%	2	363	-90.748%
2025-12-04	92.1500	92.1500	91.8700	91.8700	+0.142%	2	362	-91.074%
2025-12-03	92.2000	92.3100	91.5500	91.7400	-18.886%	200	363	-91.062%
2025-11-24	113.1000	113.1000	113.1000	113.1000	+7.951%	1	171	-92.750%
2025-11-13	104.9800	104.9800	104.7700	104.7700	-6.871%	2	170	-92.173%
2025-11-07	122.0500	126.5000	112.5000	112.5000	-4.999%	66	169	-92.711%
2025-11-06	116.5600	119.1900	115.9000	118.4200	+9.344%	42	135	-93.075%
2025-11-05	108.3000	108.3000	108.3000	108.3000	+4.436%	1	133	-92.428%
2025-11-03	105.9000	105.9000	103.7000	103.7000	+7.294%	9	132	-92.093%
2025-10-27	95.5400	96.6500	95.5400	96.6500	-11.517%	4	134	-91.516%
2025-10-21	112.5900	112.5900	109.2300	109.2300	-18.776%	8	134	-92.493%
2025-10-17	134.3400	134.4800	134.3400	134.4800	+14.871%	2	134	-93.902%
2025-10-15	117.0900	117.0900	117.0700	117.0700	-14.703%	2	134	-92.996%
2025-10-10	137.2500	137.2500	137.2500	137.2500	+23.537%	4	131	-94.026%
2025-10-09	111.1000	111.1000	111.1000	111.1000	-2.629%	1	129	-92.619%
2025-10-07	112.4000	115.2000	112.4000	114.1000	+0.176%	4	127	-92.813%
2025-10-03	112.5700	113.9000	112.0000	113.9000	+0.618%	25	127	-92.801%
2025-10-02	113.2000	113.2000	113.2000	113.2000	+0.801%	1	106	-92.756%
2025-10-01	112.3000	112.3000	112.3000	112.3000	-2.263%	1	105	-92.698%
2025-09-19	114.9000	114.9000	114.9000	114.9000	-1.627%	17	104	-92.863%
2025-09-12	117.1000	117.1000	116.7000	116.8000	-8.963%	25	90	-92.979%
2025-08-25	128.5000	128.5000	128.3000	128.3000	+0.627%	2	65	-93.609%
2025-08-22	127.5000	127.5000	127.5000	127.5000	-3.628%	13	63	-93.569%
2025-08-18	132.3000	132.3000	132.3000	132.3000	-1.342%	1	50	-93.802%
2025-08-15	134.2000	134.2000	134.1000	134.1000	-0.445%	3	49	-93.885%
2025-08-14	136.4000	136.4000	134.7000	134.7000	-6.328%	3	46	-93.912%
2025-08-08	144.5000	144.5000	142.8000	143.8000	+0.391%	10	43	-94.298%
2025-07-30	143.2600	143.2600	143.2400	143.2400	+1.373%	48	33	-94.275%
2025-07-29	142.0000	142.0000	141.2000	141.3000	-10.479%	7	9	-94.197%
2025-07-21	158.0500	158.0500	157.7100	157.8400	0.000%	4	2	-94.805%

.dark-mode .PQZ0MS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQZ0MS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5375SPX Sep 18 2026 5375.00 Put (SPX260918P05375000)option OPRA

SPX20260918P5375
SPX Sep 18 2026 5375.00 Put (SPX260918P05375000)
option OPRA