Dark

SPX20260918P5400
SPX Sep 18 2026 5400.00 Put (SPX260918P05400000)
option OPRA

EOD

Sep 10, 2026

0.10000.000%(0.0000)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	31	6,067	0.000%
2026-09-09	0.1500	0.1500	0.1000	0.1000	-41.176%	28	6,090	0.000%
2026-09-08	0.1700	0.1700	0.1700	0.1700	-32.000%	8	6,213	-41.176%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-37.500%	1	6,214	-60.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-27.273%	39	6,265	-75.000%
2026-09-01	0.5500	0.6500	0.5000	0.5500	+57.143%	509	6,265	-81.818%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-32.692%	43	6,112	-71.429%
2026-08-28	0.4500	0.5200	0.4500	0.5200	+30.000%	4	6,097	-80.769%
2026-08-27	0.4700	0.5000	0.4000	0.4000	-38.462%	3	6,096	-75.000%
2026-08-26	0.7000	0.7000	0.6500	0.6500	-7.143%	56	6,102	-84.615%
2026-08-25	0.8500	0.8500	0.7000	0.7000	-23.913%	5	6,103	-85.714%
2026-08-21	0.9200	0.9200	0.9200	0.9200	-23.333%	100	6,107	-89.130%
2026-08-20	1.1000	1.2500	1.1000	1.2000	+22.449%	11	6,207	-91.667%
2026-08-19	1.0000	1.0000	0.9800	0.9800	-18.333%	472	6,222	-89.796%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+9.091%	100	6,009	-91.667%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-1.786%	96	6,009	-90.909%
2026-08-14	1.1500	1.1500	1.1200	1.1200	-8.943%	170	5,975	-91.071%
2026-08-13	1.2300	1.2300	1.2300	1.2300	-24.074%	10	5,975	-91.870%
2026-08-10	1.6600	1.6600	1.6200	1.6200	-14.737%	18	6,132	-93.827%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-7.317%	5	6,129	-94.737%
2026-08-06	2.0100	2.0500	1.9900	2.0500	-0.966%	160	6,129	-95.122%
2026-08-05	2.3500	2.3700	2.0500	2.0700	-20.385%	23	6,209	-95.169%
2026-08-04	2.6400	2.6400	2.4600	2.6000	-19.753%	30	6,268	-96.154%
2026-08-03	3.1600	3.2400	3.1600	3.2400	-28.000%	95	6,293	-96.914%
2026-07-31	4.7700	4.7700	4.5000	4.5000	-13.295%	16	6,325	-97.778%
2026-07-30	6.4800	6.4800	5.1900	5.1900	-24.783%	158	6,264	-98.073%
2026-07-29	6.8500	7.3000	6.8500	6.9000	+18.966%	8	6,241	-98.551%
2026-07-28	5.8000	5.8000	5.8000	5.8000	-23.684%	2	6,241	-98.276%
2026-07-24	7.5500	7.6000	6.8000	7.6000	+0.662%	20	6,239	-98.684%
2026-07-23	7.6500	8.9400	7.5500	7.5500	+21.774%	316	6,222	-98.675%
2026-07-22	5.9200	6.2000	5.9200	6.2000	+0.324%	119	6,041	-98.387%
2026-07-21	6.4100	6.4100	6.1800	6.1800	-19.740%	34	5,998	-98.382%
2026-07-20	7.4800	7.7000	7.4800	7.7000	-10.465%	47	5,982	-98.701%
2026-07-17	8.8000	8.9000	8.0000	8.6000	+38.710%	11	6,095	-98.837%
2026-07-16	6.2000	6.2000	6.2000	6.2000	+3.333%	5	6,286	-98.387%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-17.469%	363	6,074	-98.333%
2026-07-13	7.0500	7.2700	7.0500	7.2700	+12.713%	74	5,560	-98.624%
2026-07-10	7.0400	7.0400	6.4500	6.4500	-22.289%	169	5,559	-98.450%
2026-07-08	8.3000	8.4000	8.3000	8.3000	+5.063%	61	5,554	-98.795%
2026-07-07	8.2000	8.2000	7.3700	7.9000	+5.333%	50	5,501	-98.734%
2026-07-06	8.2100	8.2100	7.5000	7.5000	-19.355%	221	5,474	-98.667%
2026-07-02	8.6000	9.7000	8.6000	9.3000	-2.105%	127	5,272	-98.925%
2026-07-01	10.0600	10.0600	9.5000	9.5000	-3.061%	402	5,272	-98.947%
2026-06-30	10.0000	10.0000	9.8000	9.8000	-10.092%	216	5,074	-98.980%
2026-06-29	10.9000	10.9000	10.9000	10.9000	-24.306%	40	4,982	-99.083%
2026-06-26	15.6100	15.6100	13.4200	14.4000	+5.033%	64	4,942	-99.306%
2026-06-25	13.7000	13.8000	13.7000	13.7100	-14.845%	47	4,938	-99.271%
2026-06-24	16.1000	16.1000	16.1000	16.1000	+3.871%	1	4,964	-99.379%
2026-06-23	15.8000	15.8000	15.5000	15.5000	+21.094%	2	4,964	-99.355%
2026-06-22	12.8000	12.8000	12.8000	12.8000	-3.759%	49	4,962	-99.219%
2026-06-18	14.1000	14.1000	13.3000	13.3000	+4.724%	460	5,132	-99.248%
2026-06-15	13.1100	13.1100	12.7000	12.7000	-25.731%	71	5,132	-99.213%
2026-06-12	17.8000	17.8000	17.1000	17.1000	-15.347%	9	5,132	-99.415%
2026-06-11	20.2000	20.2000	20.2000	20.2000	-3.349%	20	5,132	-99.505%
2026-06-09	20.9000	20.9000	20.9000	20.9000	+12.973%	10	5,138	-99.522%
2026-06-08	17.8000	18.5000	17.7000	18.5000	+19.355%	7	5,088	-99.459%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+4.730%	50	5,086	-99.355%
2026-06-04	16.3000	16.3000	14.8000	14.8000	-9.756%	50	5,052	-99.324%
2026-06-03	16.4000	16.4000	16.4000	16.4000	+3.145%	1	5,073	-99.390%
2026-06-02	15.8000	15.9000	15.7000	15.9000	-1.242%	15	5,072	-99.371%
2026-06-01	15.5000	16.1000	15.5000	16.1000	+4.005%	14	5,076	-99.379%
2026-05-29	15.6500	15.6500	15.4800	15.4800	-17.660%	15	5,065	-99.354%
2026-05-26	18.6100	18.8000	18.6000	18.8000	-6.281%	11	5,080	-99.468%
2026-05-22	20.0600	20.0600	20.0600	20.0600	-7.130%	2	5,080	-99.501%
2026-05-21	21.9700	21.9700	21.6000	21.6000	-6.574%	3	5,078	-99.537%
2026-05-20	25.0000	25.0000	23.1200	23.1200	-11.418%	612	5,078	-99.567%
2026-05-19	25.4900	26.1000	25.4900	26.1000	+1.320%	20	4,881	-99.617%
2026-05-15	27.6000	28.2300	25.7600	25.7600	+6.446%	57	4,881	-99.612%
2026-05-14	24.0400	24.4600	24.0400	24.2000	-7.669%	14	4,877	-99.587%
2026-05-13	26.2000	26.2100	26.2000	26.2100	-3.284%	17	4,883	-99.618%
2026-05-12	27.0500	27.1000	27.0500	27.1000	+1.995%	9	4,883	-99.631%
2026-05-11	25.9600	26.5700	25.9000	26.5700	-3.871%	24	4,883	-99.624%
2026-05-07	27.3000	27.6400	27.2900	27.6400	-0.108%	20	4,881	-99.638%
2026-05-06	29.3000	29.3000	27.6000	27.6700	-11.823%	64	4,877	-99.639%
2026-05-05	30.7600	31.4000	30.6400	31.3800	-6.048%	86	4,842	-99.681%
2026-05-04	32.4000	34.4400	32.4000	33.4000	+5.031%	121	4,794	-99.701%
2026-05-01	30.5900	31.8000	30.5900	31.8000	-0.935%	26	4,752	-99.686%
2026-04-30	33.7000	33.7000	32.1000	32.1000	-15.303%	22	4,752	-99.688%
2026-04-28	37.9000	37.9000	37.9000	37.9000	-2.244%	240	4,993	-99.736%
2026-04-24	39.0000	39.0700	38.1000	38.7700	-6.803%	298	4,765	-99.742%
2026-04-23	40.0000	42.0000	39.4000	41.6000	+3.483%	28	4,719	-99.760%
2026-04-22	40.5000	42.1000	40.2000	40.2000	-2.828%	122	4,739	-99.751%
2026-04-21	41.4400	41.6300	41.3700	41.3700	+2.783%	402	4,595	-99.758%
2026-04-20	40.8300	40.8300	40.2500	40.2500	+4.818%	13	4,595	-99.752%
2026-04-17	38.4400	38.4400	38.4000	38.4000	-12.128%	48	4,585	-99.740%
2026-04-15	44.5600	44.6200	43.7000	43.7000	-3.787%	112	4,609	-99.771%
2026-04-14	45.4100	45.5500	44.5000	45.4200	-7.570%	1,504	4,661	-99.780%
2026-04-13	54.3000	54.3000	49.1300	49.1400	-12.093%	31	3,836	-99.796%
2026-04-10	53.6100	55.9300	53.5700	55.9000	+1.655%	38	3,820	-99.821%
2026-04-09	54.9900	54.9900	54.9900	54.9900	-8.442%	20	3,815	-99.818%
2026-04-08	62.9100	63.8500	60.0600	60.0600	-28.158%	215	3,795	-99.833%
2026-04-07	88.4000	88.4000	83.6000	83.6000	+5.290%	12	3,693	-99.880%
2026-04-06	79.7600	80.4000	79.1000	79.4000	-6.257%	59	3,692	-99.874%
2026-04-02	93.9000	93.9000	84.4000	84.7000	-2.419%	709	3,696	-99.882%
2026-04-01	86.7000	90.0000	86.7000	86.8000	-12.306%	330	3,696	-99.885%
2026-03-31	111.8700	111.8700	98.9800	98.9800	-22.581%	63	3,404	-99.899%
2026-03-30	127.8500	127.8500	127.8500	127.8500	-5.247%	1	3,433	-99.922%
2026-03-27	124.4700	134.9300	122.8000	134.9300	+24.578%	35	3,398	-99.926%
2026-03-26	98.5200	108.3800	98.0500	108.3100	+9.515%	20	3,378	-99.908%
2026-03-24	97.5200	98.9000	97.5200	98.9000	+7.852%	9	3,377	-99.899%
2026-03-23	91.7000	91.7000	91.7000	91.7000	-6.112%	427	3,561	-99.891%
2026-03-19	111.4000	111.4000	97.6700	97.6700	-1.244%	327	3,338	-99.898%
2026-03-18	91.4000	98.9000	91.4000	98.9000	+21.948%	11	3,146	-99.899%
2026-03-17	79.7000	81.1000	78.8800	81.1000	-5.687%	178	3,146	-99.877%
2026-03-16	86.0500	86.0500	85.9900	85.9900	-15.943%	4	3,075	-99.884%
2026-03-13	95.4900	102.3000	95.4900	102.3000	+5.923%	95	3,075	-99.902%
2026-03-12	95.8900	96.5800	94.8000	96.5800	+6.860%	457	3,156	-99.896%
2026-03-11	86.6800	91.0700	86.6800	90.3800	+4.245%	21	2,941	-99.889%
2026-03-10	86.1400	86.7000	76.9900	86.7000	+1.049%	38	2,925	-99.885%
2026-03-09	105.6900	106.5000	85.8000	85.8000	-12.627%	18	2,974	-99.883%
2026-03-06	93.3000	98.2000	91.4000	98.2000	+14.586%	241	2,973	-99.898%
2026-03-05	75.1000	86.6000	74.5000	85.7000	+20.857%	32	2,907	-99.883%
2026-03-04	71.8800	71.8800	70.9100	70.9100	-11.694%	9	2,898	-99.859%
2026-03-03	93.7200	94.5200	80.3000	80.3000	+8.514%	5	2,896	-99.875%
2026-03-02	75.0100	75.0100	71.7000	74.0000	+1.509%	160	2,894	-99.865%
2026-02-27	72.3000	76.0000	72.0000	72.9000	+7.411%	15	2,790	-99.863%
2026-02-26	70.5000	71.6000	67.6700	67.8700	+1.299%	46	2,781	-99.853%
2026-02-25	67.6600	67.7000	66.9000	67.0000	-5.607%	99	2,690	-99.851%
2026-02-24	75.3900	75.3900	70.2000	70.9800	-9.580%	13	2,690	-99.859%
2026-02-23	69.2500	79.1000	69.2500	78.5000	+12.223%	50	2,685	-99.873%
2026-02-20	70.6100	70.6100	69.9500	69.9500	-7.596%	2	2,699	-99.857%
2026-02-19	74.0000	76.6000	74.0000	75.7000	+4.964%	6	2,697	-99.868%
2026-02-18	72.4000	74.1000	72.1200	72.1200	-1.610%	112	2,694	-99.861%
2026-02-13	76.6000	76.6300	72.9000	73.3000	+11.195%	348	2,682	-99.864%
2026-02-10	66.0600	66.0600	65.9200	65.9200	+1.104%	2	2,678	-99.848%
2026-02-09	70.7000	70.9000	65.2000	65.2000	-3.693%	24	2,678	-99.847%
2026-02-06	74.6000	75.4000	67.7000	67.7000	-14.971%	9	2,664	-99.852%
2026-02-05	80.1000	80.7000	79.6200	79.6200	+11.983%	124	2,657	-99.874%
2026-02-03	71.2000	77.8000	71.1000	71.1000	+7.127%	4	2,661	-99.859%
2026-02-02	68.1600	68.1600	66.3700	66.3700	-8.957%	72	2,660	-99.849%
2026-01-30	70.0900	72.9000	70.0600	72.9000	+2.244%	8	2,593	-99.863%
2026-01-29	71.2000	71.3000	71.2000	71.3000	+5.224%	11	2,594	-99.860%
2026-01-28	70.4000	70.6000	67.7600	67.7600	+1.407%	17	2,598	-99.852%
2026-01-27	66.3100	66.8200	66.3100	66.8200	+0.330%	288	2,596	-99.850%
2026-01-26	66.8000	66.8000	66.5000	66.6000	-3.618%	16	2,309	-99.850%
2026-01-23	69.1000	69.1000	69.1000	69.1000	-20.116%	102	2,263	-99.855%
2026-01-20	80.4000	86.5000	80.4000	86.5000	+16.892%	10	2,161	-99.884%
2026-01-14	74.0000	74.0000	74.0000	74.0000	+10.283%	99	2,158	-99.865%
2026-01-13	66.8000	67.1000	66.7000	67.1000	0.000%	9	2,180	-99.851%
2026-01-12	66.8000	67.1000	66.8000	67.1000	+1.207%	31	2,175	-99.851%
2026-01-09	66.3000	66.3000	66.3000	66.3000	-8.299%	1	2,165	-99.849%
2026-01-07	71.2300	72.3000	70.8000	72.3000	+2.991%	10	2,165	-99.862%
2026-01-06	71.1000	71.2000	70.2000	70.2000	-3.704%	21	2,160	-99.858%
2026-01-05	72.7000	72.9000	72.5000	72.9000	+0.552%	10	1,740	-99.863%
2025-12-30	72.5000	72.5000	72.5000	72.5000	-3.333%	17	1,740	-99.862%
2025-12-29	75.4000	75.4000	74.9000	75.0000	+2.041%	50	1,783	-99.867%
2025-12-26	73.5000	73.5000	73.5000	73.5000	-0.298%	14	1,738	-99.864%
2025-12-24	74.4100	74.4100	73.3200	73.7200	-0.459%	178	1,649	-99.864%
2025-12-23	76.0000	76.1000	73.5600	74.0600	-2.128%	30	1,649	-99.865%
2025-12-22	75.6700	75.6700	75.6700	75.6700	-8.245%	101	1,625	-99.868%
2025-12-19	82.4200	82.5900	82.4200	82.4700	-14.979%	12	1,581	-99.879%
2025-12-17	91.3000	97.0000	91.3000	97.0000	+4.639%	10	1,582	-99.897%
2025-12-15	90.7000	92.7000	90.7000	92.7000	+2.658%	4	1,580	-99.892%
2025-12-12	90.0000	90.3000	89.9600	90.3000	+3.555%	610	1,578	-99.889%
2025-12-11	87.0100	87.2000	87.0100	87.2000	-2.689%	7	1,135	-99.885%
2025-12-08	89.7500	90.3600	89.6100	89.6100	-0.983%	92	1,135	-99.888%
2025-12-05	90.9000	90.9000	90.5000	90.5000	-3.001%	2	1,157	-99.890%
2025-12-04	93.3000	93.3000	93.3000	93.3000	-3.286%	4	1,157	-99.893%
2025-12-02	97.0000	97.5000	96.4700	96.4700	-1.087%	6	1,155	-99.896%
2025-12-01	98.0000	98.0000	97.2000	97.5300	+0.994%	16	1,153	-99.897%
2025-11-28	100.7200	100.7200	96.5700	96.5700	-5.739%	99	1,144	-99.896%
2025-11-26	102.4500	102.4500	102.4500	102.4500	-2.983%	2	1,049	-99.902%
2025-11-25	108.9000	108.9000	105.6000	105.6000	-17.757%	10	1,049	-99.905%
2025-11-21	147.7000	150.7000	128.4000	128.4000	-13.243%	12	1,038	-99.922%
2025-11-20	148.0000	148.0000	148.0000	148.0000	+9.145%	1	1,032	-99.932%
2025-11-18	135.6000	135.6000	135.6000	135.6000	+16.395%	2	1,032	-99.926%
2025-11-14	127.8000	127.9000	116.5000	116.5000	-2.347%	14	1,032	-99.914%
2025-11-13	119.3000	119.3000	119.3000	119.3000	+12.124%	1	1,019	-99.916%
2025-11-11	106.7000	106.7000	106.4000	106.4000	-15.502%	3	1,016	-99.906%
2025-11-07	124.9500	125.9200	124.9500	125.9200	+7.166%	4	1,016	-99.921%
2025-11-06	117.5000	117.5000	117.5000	117.5000	+6.143%	16	1,016	-99.915%
2025-11-05	110.7000	110.7000	110.7000	110.7000	+3.846%	1	1,016	-99.910%
2025-11-03	108.1000	108.1000	106.6000	106.6000	+4.336%	26	1,003	-99.906%
2025-10-31	102.1700	102.1700	102.1700	102.1700	+1.581%	10	1,003	-99.902%
2025-10-29	100.5800	100.5800	100.5800	100.5800	+0.913%	99	993	-99.901%
2025-10-28	99.7200	99.7200	99.6700	99.6700	+0.942%	2	903	-99.900%
2025-10-27	97.1100	98.7400	97.1100	98.7400	-5.782%	44	905	-99.899%
2025-10-24	104.8400	104.8900	104.8000	104.8000	-4.900%	11	905	-99.905%
2025-10-23	112.8900	112.8900	110.2000	110.2000	-3.163%	4	837	-99.909%
2025-10-21	113.8000	113.8000	113.8000	113.8000	+0.176%	1	836	-99.912%
2025-10-20	113.6000	113.6000	113.6000	113.6000	-11.808%	1	835	-99.912%
2025-10-17	128.8300	128.8300	128.8100	128.8100	-10.486%	2	834	-99.922%
2025-10-16	127.0000	146.2000	126.9300	143.9000	+5.871%	415	834	-99.931%
2025-10-14	135.2400	135.9200	135.2400	135.9200	+7.176%	2	532	-99.926%
2025-10-13	126.8300	126.8300	126.8200	126.8200	-9.820%	2	533	-99.921%
2025-10-10	113.5000	140.6600	113.0000	140.6300	+24.231%	71	534	-99.929%
2025-10-08	116.8200	116.8200	113.2000	113.2000	-3.082%	2	497	-99.912%
2025-10-07	117.0500	117.0500	116.8000	116.8000	+2.726%	31	491	-99.914%
2025-10-06	114.9000	114.9000	113.7000	113.7000	-0.690%	137	491	-99.912%
2025-10-03	114.4900	114.4900	114.4900	114.4900	-1.556%	2	375	-99.913%
2025-10-01	116.3000	116.3000	116.3000	116.3000	-5.631%	10	373	-99.914%
2025-09-25	123.2400	123.2400	123.2400	123.2400	+1.182%	2	374	-99.919%
2025-09-24	123.4000	125.5000	121.8000	121.8000	+4.085%	12	375	-99.918%
2025-09-22	117.0200	117.0200	117.0200	117.0200	-0.154%	1	368	-99.915%
2025-09-19	117.2000	117.2000	117.2000	117.2000	-3.260%	17	367	-99.915%
2025-09-16	121.1500	121.1500	121.1500	121.1500	+1.466%	10	358	-99.917%
2025-09-12	119.5000	119.9600	119.4000	119.4000	-4.914%	22	358	-99.916%
2025-09-09	125.6200	125.6200	125.5700	125.5700	-1.281%	2	348	-99.920%
2025-09-04	127.3000	127.3000	127.2000	127.2000	-7.085%	41	183	-99.921%
2025-09-03	136.9000	136.9000	136.9000	136.9000	+7.339%	1	165	-99.927%
2025-08-28	127.5600	127.5600	127.5400	127.5400	-1.892%	2	164	-99.922%
2025-08-27	130.0000	130.0000	130.0000	130.0000	-0.498%	1	163	-99.923%
2025-08-25	130.6500	130.6500	130.6500	130.6500	-0.480%	2	163	-99.923%
2025-08-22	131.2800	131.2800	131.2800	131.2800	-4.245%	40	161	-99.924%
2025-08-15	137.2000	137.2000	137.1000	137.1000	-1.720%	5	161	-99.927%
2025-08-14	139.5000	139.5000	139.5000	139.5000	+1.109%	1	156	-99.928%
2025-08-13	137.9700	137.9700	137.9700	137.9700	-5.823%	40	155	-99.928%
2025-08-11	145.1900	146.5300	145.1900	146.5000	+1.048%	7	120	-99.932%
2025-08-08	147.4000	147.4000	144.9600	144.9800	-8.095%	6	120	-99.931%
2025-08-07	157.7500	157.7500	157.7500	157.7500	+4.194%	3	116	-99.937%
2025-08-06	151.4000	151.4000	151.4000	151.4000	+4.703%	1	113	-99.934%
2025-07-29	145.3000	145.3000	144.4000	144.6000	-0.069%	7	77	-99.931%
2025-07-28	144.7000	144.7000	144.7000	144.7000	-1.898%	1	70	-99.931%
2025-07-25	147.5000	147.5000	147.5000	147.5000	-8.555%	1	69	-99.932%
2025-07-21	161.3000	161.3000	161.3000	161.3000	-5.429%	27	68	-99.938%
2025-07-17	170.5500	170.5600	170.5500	170.5600	-13.728%	2	60	-99.941%
2025-06-25	197.7000	197.7000	197.7000	197.7000	-8.894%	5	61	-99.949%
2025-06-17	217.0000	217.0000	217.0000	217.0000	-7.225%	1	61	-99.954%
2025-06-13	234.1000	234.2000	233.7000	233.9000	+8.387%	94	60	-99.957%
2025-06-12	215.8000	215.8000	215.8000	215.8000	-12.419%	5	18	-99.954%
2025-06-02	246.4000	246.4000	246.4000	246.4000	+3.486%	1	14	-99.959%
2025-05-15	250.2800	250.2800	238.1000	238.1000	-1.051%	15	14	-99.958%
2025-05-13	238.8100	240.6300	238.8100	240.6300	0.000%	2	1	-99.958%

.dark-mode .ntYlxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntYlxz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5400SPX Sep 18 2026 5400.00 Put (SPX260918P05400000)option OPRA

SPX20260918P5400
SPX Sep 18 2026 5400.00 Put (SPX260918P05400000)
option OPRA