Dark

SPX20260918P5425
SPX Sep 18 2026 5425.00 Put (SPX260918P05425000)
option OPRA

EOD

Sep 11, 2026

0.1500+50.000%(+0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1000	0.1500	0.1000	0.1500	+50.000%	13	981	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-47.368%	1	969	+50.000%
2026-09-08	0.1900	0.1900	0.1900	0.1900	-5.000%	4	975	-21.053%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-63.636%	1	975	-25.000%
2026-09-01	0.5500	0.5500	0.5500	0.5500	+37.500%	1	975	-72.727%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-46.667%	1	975	-62.500%
2026-08-25	0.9000	0.9000	0.7500	0.7500	-25.000%	4	976	-80.000%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-20.000%	54	1,034	-85.000%
2026-08-20	1.2500	1.2500	1.2500	1.2500	+25.000%	2	1,014	-88.000%
2026-08-19	1.0000	1.0000	1.0000	1.0000	-41.860%	453	1,016	-85.000%
2026-08-10	1.7200	1.7200	1.7200	1.7200	-18.095%	4	641	-91.279%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-56.612%	10	641	-92.857%
2026-07-31	5.0000	5.0000	4.8400	4.8400	-23.175%	2	688	-96.901%
2026-07-30	6.3000	6.3000	6.3000	6.3000	-13.699%	6	687	-97.619%
2026-07-29	7.3000	7.3000	7.3000	7.3000	+21.667%	1	690	-97.945%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-23.077%	3	690	-97.500%
2026-07-24	7.0000	7.8000	7.0000	7.8000	-6.024%	9	688	-98.077%
2026-07-23	8.3000	8.3000	8.3000	8.3000	+30.298%	26	685	-98.193%
2026-07-21	6.3700	6.3700	6.3700	6.3700	-28.427%	12	688	-97.645%
2026-07-17	8.2000	8.9000	8.2000	8.9000	+41.270%	3	680	-98.315%
2026-07-16	6.3000	6.3000	6.3000	6.3000	+1.613%	7	679	-97.619%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-10.145%	3	678	-97.581%
2026-07-14	6.9000	6.9000	6.9000	6.9000	+6.154%	1	675	-97.826%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-19.753%	20	675	-97.692%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-4.706%	7	695	-98.148%
2026-07-08	8.5000	8.6000	8.5000	8.5000	+10.390%	18	688	-98.235%
2026-07-06	8.0000	8.1000	7.7000	7.7000	-20.619%	69	690	-98.052%
2026-07-02	9.9000	9.9000	9.7000	9.7000	-2.020%	48	630	-98.454%
2026-07-01	9.7000	9.9000	9.7000	9.9000	-1.000%	57	630	-98.485%
2026-06-30	10.1000	10.1000	10.0000	10.0000	-9.910%	14	601	-98.500%
2026-06-29	11.1000	11.1000	11.1000	11.1000	-23.448%	16	596	-98.649%
2026-06-26	14.5000	14.5000	14.5000	14.5000	+2.837%	1	581	-98.966%
2026-06-25	14.1000	14.1000	14.1000	14.1000	-14.024%	4	580	-98.936%
2026-06-24	16.4000	16.4000	16.4000	16.4000	+3.145%	1	576	-99.085%
2026-06-23	15.9000	15.9000	15.9000	15.9000	+18.834%	1	575	-99.057%
2026-06-22	13.3800	13.3800	13.3800	13.3800	+2.137%	10	574	-98.879%
2026-06-18	13.2700	13.7000	13.1000	13.1000	-2.675%	73	560	-98.855%
2026-06-17	13.2700	13.5000	13.1700	13.4600	-23.086%	85	560	-98.886%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-14.634%	1	560	-99.143%
2026-06-11	20.5000	20.5000	20.5000	20.5000	-14.190%	1	560	-99.268%
2026-06-10	22.3800	23.9000	22.3800	23.8900	+20.050%	27	561	-99.372%
2026-06-09	22.3300	22.3300	19.9000	19.9000	+5.291%	7	548	-99.246%
2026-06-08	18.3000	18.9000	18.1000	18.9000	+25.166%	7	542	-99.206%
2026-06-04	15.2000	15.2000	15.1000	15.1000	-7.927%	19	543	-99.007%
2026-06-02	16.3000	16.4000	16.3000	16.4000	-1.442%	36	543	-99.085%
2026-06-01	16.0000	16.6400	16.0000	16.6400	-12.880%	5	543	-99.099%
2026-05-26	19.3000	19.3000	19.1000	19.1000	-29.779%	2	544	-99.215%
2026-05-15	26.8400	27.2000	26.8400	27.2000	+3.030%	8	543	-99.449%
2026-05-13	26.4000	26.4000	26.4000	26.4000	-5.376%	1	537	-99.432%
2026-05-12	28.2000	28.2000	27.7000	27.9000	-2.105%	11	533	-99.462%
2026-05-06	28.7000	28.7000	28.2000	28.5000	-10.349%	5	533	-99.474%
2026-05-05	31.4300	31.9000	31.4200	31.7900	-7.318%	147	500	-99.528%
2026-05-04	31.5000	34.3000	31.0400	34.3000	+6.192%	32	467	-99.563%
2026-05-01	31.5000	32.3000	31.3000	32.3000	-2.417%	8	465	-99.536%
2026-04-30	34.7000	34.7000	33.1000	33.1000	-16.414%	213	465	-99.547%
2026-04-24	39.9000	40.0200	39.6000	39.6000	-4.808%	4	602	-99.621%
2026-04-23	42.9000	42.9000	41.6000	41.6000	+0.971%	4	604	-99.639%
2026-04-22	41.2000	41.2000	41.2000	41.2000	-5.025%	1	606	-99.636%
2026-04-21	43.3800	43.3800	43.3800	43.3800	+9.215%	200	458	-99.654%
2026-04-17	40.8800	40.8800	39.3600	39.7200	-32.826%	24	458	-99.622%
2026-04-13	58.5100	59.1300	58.5100	59.1300	+3.194%	2	460	-99.746%
2026-04-10	57.3000	57.3000	57.3000	57.3000	+0.509%	5	460	-99.738%
2026-04-09	60.7000	60.7000	57.0100	57.0100	-9.937%	5	460	-99.737%
2026-04-08	64.8400	64.8400	63.3000	63.3000	-26.990%	62	465	-99.763%
2026-04-07	86.7000	86.7000	86.7000	86.7000	+7.382%	7	492	-99.827%
2026-04-06	83.6600	83.6600	80.4900	80.7400	-12.543%	4	484	-99.814%
2026-04-02	92.2400	92.3200	92.2400	92.3200	-0.195%	2	483	-99.838%
2026-04-01	89.1000	92.5000	89.1000	92.5000	-9.073%	49	483	-99.838%
2026-03-31	102.3600	102.3600	101.7300	101.7300	-24.867%	3	436	-99.853%
2026-03-27	135.4000	135.4000	135.4000	135.4000	+29.198%	3	436	-99.889%
2026-03-26	100.7100	105.0000	100.4600	104.8000	+7.377%	15	436	-99.857%
2026-03-25	97.6000	97.6000	97.6000	97.6000	-3.748%	1	440	-99.846%
2026-03-24	101.4000	101.4000	101.4000	101.4000	-12.549%	1	439	-99.852%
2026-03-20	104.6900	115.9600	104.6200	115.9500	+11.383%	7	438	-99.871%
2026-03-19	108.7000	108.7000	103.1000	104.1000	+2.663%	18	439	-99.856%
2026-03-18	99.5000	101.4000	99.5000	101.4000	+20.556%	2	439	-99.852%
2026-03-17	83.9000	84.1100	83.9000	84.1100	-5.749%	2	440	-99.822%
2026-03-16	89.4400	89.4400	89.2400	89.2400	-11.992%	2	439	-99.832%
2026-03-13	93.3000	104.3000	93.3000	101.4000	+14.061%	27	439	-99.852%
2026-03-10	79.7500	88.9000	79.7500	88.9000	+0.113%	31	415	-99.831%
2026-03-05	76.6000	88.8000	76.6000	88.8000	+11.278%	12	415	-99.831%
2026-03-03	82.2000	82.2000	79.3000	79.8000	+7.984%	8	411	-99.812%
2026-03-02	73.5000	73.9000	73.5000	73.9000	-1.729%	2	405	-99.797%
2026-02-27	74.7000	77.2000	74.0000	75.2000	+2.873%	17	404	-99.801%
2026-02-26	72.2000	73.1000	70.6500	73.1000	+6.560%	8	403	-99.795%
2026-02-25	69.3000	69.3000	68.5000	68.6000	-4.590%	8	399	-99.781%
2026-02-24	72.5000	72.5000	71.9000	71.9000	-10.794%	6	399	-99.791%
2026-02-23	77.2000	81.0000	77.2000	80.6000	+12.570%	16	393	-99.814%
2026-02-20	73.9000	74.1000	71.6000	71.6000	-7.254%	88	391	-99.791%
2026-02-19	75.9000	78.3000	75.9000	77.2000	+1.445%	10	337	-99.806%
2026-02-18	71.1000	76.1000	71.1000	76.1000	+12.741%	14	330	-99.803%
2026-02-10	66.6000	67.5000	66.6000	67.5000	+0.148%	10	329	-99.778%
2026-02-09	72.4000	72.7000	67.4000	67.4000	-5.602%	24	329	-99.777%
2026-02-06	77.1000	77.3000	71.4000	71.4000	-14.797%	5	338	-99.790%
2026-02-05	83.8000	83.8000	83.8000	83.8000	+1.823%	1	341	-99.821%
2026-02-04	82.3000	82.3000	82.3000	82.3000	+13.361%	4	341	-99.818%
2026-02-03	67.9000	79.2000	67.9000	72.6000	+8.052%	16	345	-99.793%
2026-02-02	70.8000	70.8000	67.1900	67.1900	-10.054%	37	351	-99.777%
2026-01-30	74.5000	74.7000	74.5000	74.7000	+2.217%	2	321	-99.799%
2026-01-29	73.1400	73.1400	73.0800	73.0800	+7.155%	60	319	-99.795%
2026-01-26	67.8000	68.2000	67.8000	68.2000	-2.571%	26	280	-99.780%
2026-01-23	70.0000	70.0000	70.0000	70.0000	+2.971%	1	260	-99.786%
2026-01-12	67.9000	67.9800	67.8600	67.9800	-5.320%	7	261	-99.779%
2026-01-07	71.8000	71.8000	71.8000	71.8000	-4.775%	12	258	-99.791%
2026-01-05	75.4000	75.4000	75.4000	75.4000	-2.710%	3	266	-99.801%
2026-01-02	79.4000	79.4000	77.1000	77.5000	+3.113%	54	264	-99.806%
2025-12-24	75.9700	76.1600	75.1300	75.1600	-0.582%	84	224	-99.800%
2025-12-23	76.8800	76.8800	75.5400	75.6000	-8.872%	4	224	-99.802%
2025-12-19	85.5000	85.5000	82.9300	82.9600	-8.935%	10	224	-99.819%
2025-12-18	91.1000	91.1000	91.1000	91.1000	-4.206%	1	216	-99.835%
2025-12-09	95.1000	95.1000	95.1000	95.1000	+3.482%	8	244	-99.842%
2025-12-05	92.0000	92.1000	91.9000	91.9000	-5.062%	10	244	-99.837%
2025-12-01	96.8000	96.8000	96.8000	96.8000	-3.509%	1	236	-99.845%
2025-11-28	100.1200	100.5900	100.1200	100.3200	-17.845%	132	235	-99.850%
2025-11-13	122.1600	122.1600	122.1100	122.1100	+9.811%	2	187	-99.877%
2025-11-10	111.2000	111.2000	111.2000	111.2000	-14.264%	5	186	-99.865%
2025-11-07	129.2100	130.0200	129.2100	129.7000	+5.645%	4	186	-99.884%
2025-11-06	122.7700	122.7700	122.7700	122.7700	+4.574%	1	186	-99.878%
2025-11-04	117.4000	117.4000	117.4000	117.4000	+15.506%	1	185	-99.872%
2025-10-27	100.4600	101.6400	99.9600	101.6400	-12.680%	56	168	-99.852%
2025-10-23	116.4800	116.4800	116.4000	116.4000	-21.298%	2	168	-99.871%
2025-10-16	146.7000	147.9000	146.7000	147.9000	+19.025%	2	168	-99.899%
2025-10-15	124.0600	124.2600	124.0600	124.2600	-12.837%	2	168	-99.879%
2025-10-10	143.5400	143.7500	142.5600	142.5600	+23.858%	204	168	-99.895%
2025-10-07	115.1000	115.1000	115.1000	115.1000	-9.227%	2	65	-99.870%
2025-09-25	129.4000	129.4000	126.8000	126.8000	+7.267%	3	66	-99.882%
2025-09-22	119.0300	119.0300	118.1600	118.2100	-1.574%	4	63	-99.873%
2025-09-19	120.1000	120.1000	120.1000	120.1000	-11.306%	17	62	-99.875%
2025-09-05	134.8500	135.4100	134.8500	135.4100	-3.279%	2	46	-99.889%
2025-09-03	137.5000	140.0000	137.5000	140.0000	+4.252%	4	46	-99.893%
2025-08-29	134.1600	134.6400	134.0000	134.2900	-9.141%	50	18	-99.888%
2025-08-11	148.4000	148.4000	147.8000	147.8000	-1.729%	3	18	-99.899%
2025-08-08	150.7000	150.7000	150.4000	150.4000	+1.759%	2	15	-99.900%
2025-07-29	148.7000	148.7000	147.8000	147.8000	-2.833%	12	14	-99.899%
2025-07-25	151.9700	152.1100	151.9700	152.1100	-38.561%	2	2	-99.901%
2025-06-02	247.5900	247.5900	247.5800	247.5800	0.000%	2	1	-99.939%

.dark-mode .rdckPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdckPN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5425SPX Sep 18 2026 5425.00 Put (SPX260918P05425000)option OPRA

SPX20260918P5425
SPX Sep 18 2026 5425.00 Put (SPX260918P05425000)
option OPRA