Dark

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

EOD

Jul 6, 2026

7.70-20.619%(-2.00)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.0000	8.1000	7.7000	7.7000	-20.619%	69	690	0.000%
2026-07-02	9.9000	9.9000	9.7000	9.7000	-2.020%	48	630	-20.619%
2026-07-01	9.7000	9.9000	9.7000	9.9000	-1.000%	57	630	-22.222%
2026-06-30	10.1000	10.1000	10.0000	10.0000	-9.910%	14	601	-23.000%
2026-06-29	11.1000	11.1000	11.1000	11.1000	-23.448%	16	596	-30.631%
2026-06-26	14.5000	14.5000	14.5000	14.5000	+2.837%	1	581	-46.897%
2026-06-25	14.1000	14.1000	14.1000	14.1000	-14.024%	4	580	-45.390%
2026-06-24	16.4000	16.4000	16.4000	16.4000	+3.145%	1	576	-53.049%
2026-06-23	15.9000	15.9000	15.9000	15.9000	+18.834%	1	575	-51.572%
2026-06-22	13.3800	13.3800	13.3800	13.3800	+2.137%	10	574	-42.451%
2026-06-18	13.2700	13.7000	13.1000	13.1000	-2.675%	73	560	-41.221%
2026-06-17	13.2700	13.5000	13.1700	13.4600	-23.086%	85	560	-42.793%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-14.634%	1	560	-56.000%
2026-06-11	20.5000	20.5000	20.5000	20.5000	-14.190%	1	560	-62.439%
2026-06-10	22.3800	23.9000	22.3800	23.8900	+20.050%	27	561	-67.769%
2026-06-09	22.3300	22.3300	19.9000	19.9000	+5.291%	7	548	-61.307%
2026-06-08	18.3000	18.9000	18.1000	18.9000	+25.166%	7	542	-59.259%
2026-06-04	15.2000	15.2000	15.1000	15.1000	-7.927%	19	543	-49.007%
2026-06-02	16.3000	16.4000	16.3000	16.4000	-1.442%	36	543	-53.049%
2026-06-01	16.0000	16.6400	16.0000	16.6400	-12.880%	5	543	-53.726%
2026-05-26	19.3000	19.3000	19.1000	19.1000	-29.779%	2	544	-59.686%
2026-05-15	26.8400	27.2000	26.8400	27.2000	+3.030%	8	543	-71.691%
2026-05-13	26.4000	26.4000	26.4000	26.4000	-5.376%	1	537	-70.833%
2026-05-12	28.2000	28.2000	27.7000	27.9000	-2.105%	11	533	-72.401%
2026-05-06	28.7000	28.7000	28.2000	28.5000	-10.349%	5	533	-72.982%
2026-05-05	31.4300	31.9000	31.4200	31.7900	-7.318%	147	500	-75.779%
2026-05-04	31.5000	34.3000	31.0400	34.3000	+6.192%	32	467	-77.551%
2026-05-01	31.5000	32.3000	31.3000	32.3000	-2.417%	8	465	-76.161%
2026-04-30	34.7000	34.7000	33.1000	33.1000	-16.414%	213	465	-76.737%
2026-04-24	39.9000	40.0200	39.6000	39.6000	-4.808%	4	602	-80.556%
2026-04-23	42.9000	42.9000	41.6000	41.6000	+0.971%	4	604	-81.490%
2026-04-22	41.2000	41.2000	41.2000	41.2000	-5.025%	1	606	-81.311%
2026-04-21	43.3800	43.3800	43.3800	43.3800	+9.215%	200	458	-82.250%
2026-04-17	40.8800	40.8800	39.3600	39.7200	-32.826%	24	458	-80.614%
2026-04-13	58.5100	59.1300	58.5100	59.1300	+3.194%	2	460	-86.978%
2026-04-10	57.3000	57.3000	57.3000	57.3000	+0.509%	5	460	-86.562%
2026-04-09	60.7000	60.7000	57.0100	57.0100	-9.937%	5	460	-86.494%
2026-04-08	64.8400	64.8400	63.3000	63.3000	-26.990%	62	465	-87.836%
2026-04-07	86.7000	86.7000	86.7000	86.7000	+7.382%	7	492	-91.119%
2026-04-06	83.6600	83.6600	80.4900	80.7400	-12.543%	4	484	-90.463%
2026-04-02	92.2400	92.3200	92.2400	92.3200	-0.195%	2	483	-91.659%
2026-04-01	89.1000	92.5000	89.1000	92.5000	-9.073%	49	483	-91.676%
2026-03-31	102.3600	102.3600	101.7300	101.7300	-24.867%	3	436	-92.431%
2026-03-27	135.4000	135.4000	135.4000	135.4000	+29.198%	3	436	-94.313%
2026-03-26	100.7100	105.0000	100.4600	104.8000	+7.377%	15	436	-92.653%
2026-03-25	97.6000	97.6000	97.6000	97.6000	-3.748%	1	440	-92.111%
2026-03-24	101.4000	101.4000	101.4000	101.4000	-12.549%	1	439	-92.406%
2026-03-20	104.6900	115.9600	104.6200	115.9500	+11.383%	7	438	-93.359%
2026-03-19	108.7000	108.7000	103.1000	104.1000	+2.663%	18	439	-92.603%
2026-03-18	99.5000	101.4000	99.5000	101.4000	+20.556%	2	439	-92.406%
2026-03-17	83.9000	84.1100	83.9000	84.1100	-5.749%	2	440	-90.845%
2026-03-16	89.4400	89.4400	89.2400	89.2400	-11.992%	2	439	-91.372%
2026-03-13	93.3000	104.3000	93.3000	101.4000	+14.061%	27	439	-92.406%
2026-03-10	79.7500	88.9000	79.7500	88.9000	+0.113%	31	415	-91.339%
2026-03-05	76.6000	88.8000	76.6000	88.8000	+11.278%	12	415	-91.329%
2026-03-03	82.2000	82.2000	79.3000	79.8000	+7.984%	8	411	-90.351%
2026-03-02	73.5000	73.9000	73.5000	73.9000	-1.729%	2	405	-89.581%
2026-02-27	74.7000	77.2000	74.0000	75.2000	+2.873%	17	404	-89.761%
2026-02-26	72.2000	73.1000	70.6500	73.1000	+6.560%	8	403	-89.466%
2026-02-25	69.3000	69.3000	68.5000	68.6000	-4.590%	8	399	-88.776%
2026-02-24	72.5000	72.5000	71.9000	71.9000	-10.794%	6	399	-89.291%
2026-02-23	77.2000	81.0000	77.2000	80.6000	+12.570%	16	393	-90.447%
2026-02-20	73.9000	74.1000	71.6000	71.6000	-7.254%	88	391	-89.246%
2026-02-19	75.9000	78.3000	75.9000	77.2000	+1.445%	10	337	-90.026%
2026-02-18	71.1000	76.1000	71.1000	76.1000	+12.741%	14	330	-89.882%
2026-02-10	66.6000	67.5000	66.6000	67.5000	+0.148%	10	329	-88.593%
2026-02-09	72.4000	72.7000	67.4000	67.4000	-5.602%	24	329	-88.576%
2026-02-06	77.1000	77.3000	71.4000	71.4000	-14.797%	5	338	-89.216%
2026-02-05	83.8000	83.8000	83.8000	83.8000	+1.823%	1	341	-90.811%
2026-02-04	82.3000	82.3000	82.3000	82.3000	+13.361%	4	341	-90.644%
2026-02-03	67.9000	79.2000	67.9000	72.6000	+8.052%	16	345	-89.394%
2026-02-02	70.8000	70.8000	67.1900	67.1900	-10.054%	37	351	-88.540%
2026-01-30	74.5000	74.7000	74.5000	74.7000	+2.217%	2	321	-89.692%
2026-01-29	73.1400	73.1400	73.0800	73.0800	+7.155%	60	319	-89.464%
2026-01-26	67.8000	68.2000	67.8000	68.2000	-2.571%	26	280	-88.710%
2026-01-23	70.0000	70.0000	70.0000	70.0000	+2.971%	1	260	-89.000%
2026-01-12	67.9000	67.9800	67.8600	67.9800	-5.320%	7	261	-88.673%
2026-01-07	71.8000	71.8000	71.8000	71.8000	-4.775%	12	258	-89.276%
2026-01-05	75.4000	75.4000	75.4000	75.4000	-2.710%	3	266	-89.788%
2026-01-02	79.4000	79.4000	77.1000	77.5000	+3.113%	54	264	-90.065%
2025-12-24	75.9700	76.1600	75.1300	75.1600	-0.582%	84	224	-89.755%
2025-12-23	76.8800	76.8800	75.5400	75.6000	-8.872%	4	224	-89.815%
2025-12-19	85.5000	85.5000	82.9300	82.9600	-8.935%	10	224	-90.718%
2025-12-18	91.1000	91.1000	91.1000	91.1000	-4.206%	1	216	-91.548%
2025-12-09	95.1000	95.1000	95.1000	95.1000	+3.482%	8	244	-91.903%
2025-12-05	92.0000	92.1000	91.9000	91.9000	-5.062%	10	244	-91.621%
2025-12-01	96.8000	96.8000	96.8000	96.8000	-3.509%	1	236	-92.045%
2025-11-28	100.1200	100.5900	100.1200	100.3200	-17.845%	132	235	-92.325%
2025-11-13	122.1600	122.1600	122.1100	122.1100	+9.811%	2	187	-93.694%
2025-11-10	111.2000	111.2000	111.2000	111.2000	-14.264%	5	186	-93.076%
2025-11-07	129.2100	130.0200	129.2100	129.7000	+5.645%	4	186	-94.063%
2025-11-06	122.7700	122.7700	122.7700	122.7700	+4.574%	1	186	-93.728%
2025-11-04	117.4000	117.4000	117.4000	117.4000	+15.506%	1	185	-93.441%
2025-10-27	100.4600	101.6400	99.9600	101.6400	-12.680%	56	168	-92.424%
2025-10-23	116.4800	116.4800	116.4000	116.4000	-21.298%	2	168	-93.385%
2025-10-16	146.7000	147.9000	146.7000	147.9000	+19.025%	2	168	-94.794%
2025-10-15	124.0600	124.2600	124.0600	124.2600	-12.837%	2	168	-93.803%
2025-10-10	143.5400	143.7500	142.5600	142.5600	+23.858%	204	168	-94.599%
2025-10-07	115.1000	115.1000	115.1000	115.1000	-9.227%	2	65	-93.310%
2025-09-25	129.4000	129.4000	126.8000	126.8000	+7.267%	3	66	-93.927%
2025-09-22	119.0300	119.0300	118.1600	118.2100	-1.574%	4	63	-93.486%
2025-09-19	120.1000	120.1000	120.1000	120.1000	-11.306%	17	62	-93.589%
2025-09-05	134.8500	135.4100	134.8500	135.4100	-3.279%	2	46	-94.314%
2025-09-03	137.5000	140.0000	137.5000	140.0000	+4.252%	4	46	-94.500%
2025-08-29	134.1600	134.6400	134.0000	134.2900	-9.141%	50	18	-94.266%
2025-08-11	148.4000	148.4000	147.8000	147.8000	-1.729%	3	18	-94.790%
2025-08-08	150.7000	150.7000	150.4000	150.4000	+1.759%	2	15	-94.880%
2025-07-29	148.7000	148.7000	147.8000	147.8000	-2.833%	12	14	-94.790%
2025-07-25	151.9700	152.1100	151.9700	152.1100	-38.561%	2	2	-94.938%
2025-06-02	247.5900	247.5900	247.5800	247.5800	0.000%	2	1	-96.890%

.dark-mode .xsRS43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsRS43{ 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