Dark

SPX20260918P5450
SPX Sep 18 2026 5450.00 Put (SPX260918P05450000)
option OPRA

EOD

Sep 9, 2026

0.1000-60.000%(-0.1500)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.1500	0.1000	0.1000	-60.000%	51	4,437	0.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-37.500%	1	4,387	-60.000%
2026-09-02	0.5000	0.5000	0.4000	0.4000	-33.333%	41	4,425	-75.000%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+50.000%	1	4,427	-83.333%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-11.111%	38	4,465	-75.000%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-43.750%	1	4,436	-77.778%
2026-08-25	0.8500	0.8500	0.8000	0.8000	-15.789%	506	4,436	-87.500%
2026-08-24	0.9500	0.9500	0.9500	0.9500	-26.923%	1	4,436	-89.474%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+23.810%	2	4,436	-92.308%
2026-08-19	1.0500	1.0500	1.0500	1.0500	-19.231%	449	4,436	-90.476%
2026-08-18	1.3000	1.3000	1.3000	1.3000	0.000%	48	4,346	-92.308%
2026-08-17	1.3000	1.3000	1.3000	1.3000	+8.333%	42	4,346	-92.308%
2026-08-14	1.2300	1.2300	1.2000	1.2000	-14.286%	48	4,346	-91.667%
2026-08-12	1.4000	1.4700	1.4000	1.4000	-36.364%	96	4,352	-92.857%
2026-08-05	2.2500	2.2500	2.2000	2.2000	-56.000%	27	4,352	-95.455%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-31.507%	1	4,379	-98.000%
2026-07-29	6.4800	7.7000	6.4800	7.3000	+17.742%	8	4,379	-98.630%
2026-07-28	6.2000	6.2000	6.2000	6.2000	-27.823%	1	4,379	-98.387%
2026-07-23	8.6000	8.6000	8.0700	8.5900	+31.145%	51	4,249	-98.836%
2026-07-22	6.5000	6.5500	6.5000	6.5500	-0.758%	24	4,244	-98.473%
2026-07-21	6.8000	6.8000	6.5000	6.6000	-20.482%	122	4,266	-98.485%
2026-07-20	7.8300	8.3300	7.2900	8.3000	-10.173%	556	4,295	-98.795%
2026-07-17	9.4000	9.4000	8.1000	9.2400	+44.375%	984	3,793	-98.918%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-9.859%	112	3,002	-98.438%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+5.970%	25	2,918	-98.592%
2026-07-10	6.7000	6.7000	6.7000	6.7000	-17.791%	20	2,918	-98.507%
2026-07-09	8.3000	8.3000	8.1500	8.1500	-9.444%	55	2,898	-98.773%
2026-07-08	9.7000	9.8000	8.6000	9.0000	+8.434%	103	2,881	-98.889%
2026-07-07	8.6000	8.6000	8.3000	8.3000	+5.063%	62	2,876	-98.795%
2026-07-06	7.9000	7.9000	7.9000	7.9000	-21.782%	44	2,841	-98.734%
2026-07-02	9.2000	10.1000	9.2000	10.1000	+1.000%	30	2,797	-99.010%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-29.078%	32	2,797	-99.000%
2026-06-26	16.4800	16.4800	14.1000	14.1000	-3.425%	26	2,791	-99.291%
2026-06-25	14.6000	14.6000	14.6000	14.6000	-9.317%	30	2,775	-99.315%
2026-06-24	16.8000	16.8000	16.1000	16.1000	+20.149%	316	2,775	-99.379%
2026-06-22	13.3200	13.4000	13.2600	13.4000	-0.741%	504	2,475	-99.254%
2026-06-18	14.4000	14.4000	13.2000	13.5000	-1.244%	53	2,979	-99.259%
2026-06-17	13.2200	13.7900	13.1000	13.6700	+2.167%	51	2,979	-99.268%
2026-06-15	13.6300	13.7100	13.3800	13.3800	-25.251%	18	2,979	-99.253%
2026-06-12	17.9000	17.9000	17.9000	17.9000	-14.762%	1	2,979	-99.441%
2026-06-11	24.2000	24.2000	21.0000	21.0000	+8.247%	32	2,979	-99.524%
2026-06-08	18.5000	19.4000	18.5000	19.4000	+15.134%	4	2,980	-99.485%
2026-06-05	16.8500	16.8500	16.8500	16.8500	-1.462%	1	2,980	-99.407%
2026-06-03	17.1000	17.1000	17.1000	17.1000	+3.012%	1	2,980	-99.415%
2026-06-02	16.6000	16.6000	16.6000	16.6000	-1.190%	1	2,979	-99.398%
2026-06-01	16.4000	16.8000	16.3000	16.8000	+3.960%	9	2,979	-99.405%
2026-05-29	16.1600	16.1600	16.1600	16.1600	-6.373%	10	2,980	-99.381%
2026-05-28	17.2600	17.2600	17.2600	17.2600	-12.386%	1	2,970	-99.421%
2026-05-26	19.7500	19.7500	19.6000	19.7000	-7.512%	61	2,970	-99.492%
2026-05-22	21.3000	21.3000	21.3000	21.3000	-15.139%	4	2,973	-99.531%
2026-05-20	26.1800	26.1800	25.1000	25.1000	-8.394%	11	2,969	-99.602%
2026-05-19	27.1900	27.4000	27.1900	27.4000	+3.985%	43	2,976	-99.635%
2026-05-18	26.3500	26.3500	26.3500	26.3500	-6.328%	2	2,976	-99.620%
2026-05-15	28.1300	28.1300	28.1300	28.1300	+4.301%	2	2,976	-99.645%
2026-05-13	28.2000	28.2700	26.9700	26.9700	-2.916%	201	2,949	-99.629%
2026-05-12	28.4000	28.5400	27.7800	27.7800	+4.712%	308	2,949	-99.640%
2026-05-11	27.9900	28.0300	26.5300	26.5300	-8.517%	3	2,949	-99.623%
2026-05-07	28.9000	29.0000	28.7000	29.0000	-10.521%	5	2,782	-99.655%
2026-05-05	32.2000	32.6500	32.0000	32.4100	+2.661%	51	2,787	-99.691%
2026-05-04	32.3000	32.3000	31.5700	31.5700	-2.562%	11	2,770	-99.683%
2026-05-01	32.1700	33.2500	31.9600	32.4000	-4.142%	13	2,768	-99.691%
2026-04-30	33.8000	33.8000	33.8000	33.8000	-11.588%	1	2,768	-99.704%
2026-04-28	38.2300	38.2300	38.2300	38.2300	-6.069%	2	2,768	-99.738%
2026-04-24	40.4000	40.7000	40.4000	40.7000	-4.235%	5	2,769	-99.754%
2026-04-23	41.4000	43.8000	41.4000	42.5000	-0.235%	9	2,772	-99.765%
2026-04-22	42.6000	42.6000	42.6000	42.6000	-12.165%	50	2,775	-99.765%
2026-04-21	44.9200	48.5000	44.9200	48.5000	+9.481%	375	2,947	-99.794%
2026-04-20	45.3000	45.3000	44.0000	44.3000	+4.753%	25	2,947	-99.774%
2026-04-17	40.6000	42.2900	40.6000	42.2900	-4.537%	56	2,947	-99.764%
2026-04-16	47.4000	47.4000	44.0000	44.3000	-3.063%	1,113	2,934	-99.774%
2026-04-15	45.9000	45.9000	45.7000	45.7000	-4.193%	22	3,442	-99.781%
2026-04-14	47.7000	47.8000	47.6000	47.7000	-9.830%	2,800	3,442	-99.790%
2026-04-13	57.6100	57.6100	52.9000	52.9000	-10.339%	428	4,273	-99.811%
2026-04-10	56.6000	59.0000	56.6000	59.0000	+1.917%	7	4,177	-99.831%
2026-04-09	65.0100	65.0100	57.6600	57.8900	-10.387%	160	4,174	-99.827%
2026-04-08	64.6000	66.5900	64.6000	64.6000	-25.576%	160	4,073	-99.845%
2026-04-07	87.0000	87.5000	86.8000	86.8000	+3.828%	3,003	4,191	-99.885%
2026-04-06	83.6000	83.6000	83.6000	83.6000	-6.800%	751	2,103	-99.880%
2026-04-02	89.6000	89.7000	89.1000	89.7000	-1.320%	3	1,583	-99.889%
2026-04-01	90.9000	90.9000	90.9000	90.9000	-11.230%	1	1,583	-99.890%
2026-03-31	104.8800	105.2600	102.3000	102.4000	-21.898%	24	1,583	-99.902%
2026-03-27	131.1100	131.1100	131.1100	131.1100	+22.418%	20	1,580	-99.924%
2026-03-26	107.1000	107.1000	107.1000	107.1000	+6.993%	1	1,580	-99.907%
2026-03-25	96.3900	100.1000	96.2100	100.1000	-7.065%	145	1,580	-99.900%
2026-03-24	104.9600	107.7100	104.9600	107.7100	-12.002%	10	1,655	-99.907%
2026-03-20	122.4000	122.4000	122.4000	122.4000	+16.917%	1	1,658	-99.918%
2026-03-19	115.2000	117.4000	104.6500	104.6900	+2.037%	10	1,658	-99.904%
2026-03-18	95.2400	102.7000	95.0100	102.6000	+14.254%	124	1,766	-99.903%
2026-03-16	91.9000	95.7000	88.7700	89.8000	-17.082%	246	1,742	-99.889%
2026-03-13	106.3000	108.3000	106.3000	108.3000	+15.213%	2	1,819	-99.908%
2026-03-11	93.8000	94.0000	93.0000	94.0000	+0.858%	15	1,820	-99.894%
2026-03-10	93.2000	93.2000	93.2000	93.2000	+3.097%	1	1,816	-99.893%
2026-03-05	78.6000	91.4000	78.2000	90.4000	+21.734%	159	1,818	-99.889%
2026-03-04	74.4800	74.4800	74.2500	74.2600	-1.902%	32	1,817	-99.865%
2026-03-02	75.6000	75.7000	75.6000	75.7000	-1.046%	2	1,816	-99.868%
2026-02-27	79.5000	79.5000	76.2000	76.5000	+2.000%	663	1,817	-99.869%
2026-02-26	68.6000	77.7500	68.6000	75.0000	+6.838%	12	2,124	-99.867%
2026-02-25	70.7000	70.7000	70.1000	70.2000	-5.860%	23	2,141	-99.858%
2026-02-24	78.4700	78.4700	74.5600	74.5700	-9.612%	7	2,141	-99.866%
2026-02-23	79.3000	83.0000	79.3000	82.5000	+4.035%	14	2,142	-99.879%
2026-02-19	77.6000	79.8000	77.6000	79.3000	+1.797%	12	2,153	-99.874%
2026-02-18	75.9000	77.9000	75.9000	77.9000	-7.482%	5	2,147	-99.872%
2026-02-13	84.2000	84.2000	84.2000	84.2000	+23.824%	12	2,140	-99.881%
2026-02-11	68.0000	68.0000	68.0000	68.0000	-1.734%	5	2,140	-99.853%
2026-02-10	69.2000	69.2000	69.2000	69.2000	-4.945%	5	2,145	-99.855%
2026-02-09	71.7000	72.8000	71.7000	72.8000	-4.837%	7	2,145	-99.863%
2026-02-06	76.5000	78.8000	76.5000	76.5000	-10.839%	29	2,152	-99.869%
2026-02-05	84.1000	85.8000	83.4300	85.8000	+15.633%	4	2,141	-99.883%
2026-02-03	76.3000	81.1000	74.2000	74.2000	+8.480%	6	2,141	-99.865%
2026-02-02	69.7000	69.7000	68.4000	68.4000	-8.434%	41	2,142	-99.854%
2026-01-30	74.7000	74.7000	74.7000	74.7000	-9.564%	1	2,101	-99.866%
2026-01-29	82.6000	82.6000	82.6000	82.6000	+17.832%	3	2,100	-99.879%
2026-01-27	68.6000	70.1300	68.6000	70.1000	+0.718%	7	2,097	-99.857%
2026-01-26	69.6000	69.6000	69.6000	69.6000	-1.695%	35	2,096	-99.856%
2026-01-23	70.8000	70.8000	70.8000	70.8000	-16.213%	5	2,061	-99.859%
2026-01-21	85.4000	85.4000	84.5000	84.5000	-6.423%	6	2,061	-99.882%
2026-01-20	84.9000	90.3000	84.9000	90.3000	+23.125%	17	2,060	-99.889%
2026-01-16	73.3400	73.3400	73.3400	73.3400	-9.457%	1	2,066	-99.864%
2026-01-14	81.0000	81.0000	81.0000	81.0000	+13.764%	1	2,066	-99.877%
2026-01-12	71.0200	71.2000	71.0200	71.2000	-6.562%	2	2,065	-99.860%
2026-01-08	76.2000	76.2000	76.2000	76.2000	+0.528%	1	2,065	-99.869%
2026-01-07	74.7600	75.8000	74.6000	75.8000	-0.132%	101	2,064	-99.868%
2026-01-06	75.9000	75.9000	75.9000	75.9000	-0.394%	1	1,968	-99.868%
2026-01-05	76.0000	76.2000	75.6000	76.2000	-1.576%	676	1,102	-99.869%
2025-12-24	77.3900	77.4200	77.3900	77.4200	-0.360%	8	1,102	-99.871%
2025-12-23	77.4000	78.0000	77.2000	77.7000	-2.129%	212	1,102	-99.871%
2025-12-22	79.3900	79.3900	79.3900	79.3900	-15.900%	1	892	-99.874%
2025-12-16	94.4000	94.4000	94.4000	94.4000	-0.840%	1	892	-99.894%
2025-12-15	94.6000	96.9500	94.6000	95.2000	+0.741%	5	892	-99.895%
2025-12-12	94.5000	94.8900	94.4300	94.5000	+4.651%	20	890	-99.894%
2025-12-11	93.2100	93.7100	90.3000	90.3000	-8.788%	15	896	-99.889%
2025-12-10	99.4200	99.4200	99.0000	99.0000	+1.051%	2	907	-99.899%
2025-12-09	96.7000	97.9700	96.5000	97.9700	+0.174%	11	907	-99.898%
2025-12-08	94.2000	97.8000	94.2000	97.8000	+3.932%	14	907	-99.898%
2025-12-05	95.0000	95.0000	94.0000	94.1000	-4.019%	17	899	-99.894%
2025-12-04	98.0400	98.0400	98.0400	98.0400	-1.467%	2	898	-99.898%
2025-12-02	101.1200	101.8000	99.0500	99.5000	-2.355%	4	898	-99.899%
2025-12-01	102.5100	102.5100	101.9000	101.9000	-2.113%	2	900	-99.902%
2025-11-26	106.5500	106.5500	104.1000	104.1000	-29.662%	3	900	-99.904%
2025-11-21	148.0000	148.0000	148.0000	148.0000	-2.772%	4	900	-99.932%
2025-11-20	152.2200	152.2200	152.2200	152.2200	+40.944%	4	902	-99.934%
2025-11-12	110.2100	110.4000	107.8700	108.0000	-1.961%	4	635	-99.907%
2025-11-11	109.8300	110.1600	109.8300	110.1600	+0.419%	2	635	-99.909%
2025-11-10	109.7000	109.7000	109.7000	109.7000	-5.284%	5	635	-99.909%
2025-11-06	115.1200	115.8200	115.1200	115.8200	+1.330%	2	635	-99.914%
2025-11-05	115.7000	115.7000	114.3000	114.3000	+3.066%	2	634	-99.913%
2025-11-03	110.9000	110.9000	110.9000	110.9000	+7.274%	1	634	-99.910%
2025-10-28	103.3800	103.3800	103.3800	103.3800	-5.589%	2	634	-99.903%
2025-10-24	109.5000	109.5000	109.5000	109.5000	-5.587%	1	634	-99.909%
2025-10-23	115.9700	115.9800	115.9700	115.9800	-22.473%	2	634	-99.914%
2025-10-17	149.0000	149.6000	149.0000	149.6000	-0.927%	7	633	-99.933%
2025-10-16	133.0700	151.0000	132.3300	151.0000	+15.496%	6	626	-99.934%
2025-10-13	135.0400	135.0400	130.7400	130.7400	-5.793%	74	622	-99.924%
2025-10-10	138.1600	138.7800	138.1600	138.7800	+14.675%	2	587	-99.928%
2025-10-09	121.0200	121.0200	121.0200	121.0200	-0.387%	2	586	-99.917%
2025-10-01	121.5000	121.7800	121.4400	121.4900	-3.157%	10	586	-99.918%
2025-09-26	125.4500	125.4500	125.4500	125.4500	-5.825%	1	579	-99.920%
2025-09-25	135.4000	135.6000	133.2100	133.2100	+1.609%	56	579	-99.925%
2025-09-24	129.1700	131.1000	128.7800	131.1000	+1.392%	3	557	-99.924%
2025-09-17	127.9000	129.3000	127.9000	129.3000	-2.964%	215	556	-99.923%
2025-08-28	135.8600	136.0500	133.2500	133.2500	-1.885%	30	391	-99.925%
2025-08-27	138.7500	138.7900	135.8100	135.8100	-0.213%	4	388	-99.926%
2025-08-25	136.1000	136.2000	136.1000	136.1000	-7.541%	4	387	-99.927%
2025-08-19	147.2000	147.2000	147.2000	147.2000	+2.937%	7	387	-99.932%
2025-08-18	143.0000	143.0000	143.0000	143.0000	-7.022%	1	382	-99.930%
2025-08-08	153.8000	153.8000	153.8000	153.8000	-7.069%	2	381	-99.935%
2025-08-04	165.5000	165.5000	165.5000	165.5000	+9.458%	18	379	-99.940%
2025-07-29	152.0000	152.0000	151.2000	151.2000	0.000%	3	365	-99.934%
2025-07-28	151.3000	151.3000	151.2000	151.2000	-2.815%	2	362	-99.934%
2025-07-25	155.4600	155.5800	155.4300	155.5800	-7.881%	8	360	-99.936%
2025-07-21	168.8000	168.8900	168.8000	168.8900	-2.511%	2	356	-99.941%
2025-07-18	173.4400	173.4400	173.2400	173.2400	+0.563%	2	355	-99.942%
2025-07-17	175.8900	177.9800	171.7400	172.2700	-1.068%	550	354	-99.942%
2025-07-11	174.1300	174.2000	174.1000	174.1300	-2.064%	66	80	-99.943%
2025-07-09	178.5000	178.5000	177.8000	177.8000	-7.699%	9	55	-99.944%
2025-06-27	192.8700	192.8700	192.6300	192.6300	0.000%	2	47	-99.948%

.dark-mode .Dg8GlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dg8GlF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5450SPX Sep 18 2026 5450.00 Put (SPX260918P05450000)option OPRA

SPX20260918P5450
SPX Sep 18 2026 5450.00 Put (SPX260918P05450000)
option OPRA