Dark

SPX20260918P5475
SPX Sep 18 2026 5475.00 Put (SPX260918P05475000)
option OPRA

EOD

Jul 8, 2026

9.00+1.695%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.9000	9.0000	8.9000	9.0000	+1.695%	4	938	0.000%
2026-07-07	8.8500	8.8500	8.8500	8.8500	+9.259%	171	939	+1.695%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-23.585%	10	768	+11.111%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-9.402%	2	767	-15.094%
2026-06-29	11.7000	11.7000	11.7000	11.7000	-23.026%	8	767	-23.077%
2026-06-26	15.2000	15.2000	15.2000	15.2000	-11.628%	1	775	-40.789%
2026-06-24	17.2000	17.2000	17.2000	17.2000	+23.830%	1	775	-47.674%
2026-06-22	13.9000	13.9000	13.8900	13.8900	-3.542%	18	774	-35.205%
2026-06-18	14.4000	14.4000	14.4000	14.4000	+9.256%	1	758	-37.500%
2026-06-16	13.2000	13.2000	13.1800	13.1800	-5.112%	27	758	-31.715%
2026-06-15	13.9000	13.9000	13.8900	13.8900	-24.511%	27	672	-35.205%
2026-06-12	18.4000	18.4000	18.4000	18.4000	-14.019%	1	672	-51.087%
2026-06-11	21.4000	21.4000	21.4000	21.4000	+7.538%	1	672	-57.944%
2026-06-08	19.9000	19.9000	19.9000	19.9000	+17.059%	1	673	-54.774%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+0.118%	1	652	-47.059%
2026-06-01	16.7000	16.9800	16.6000	16.9800	-15.100%	24	671	-46.996%
2026-05-26	20.4000	20.4000	20.0000	20.0000	-23.518%	3	671	-55.000%
2026-05-14	26.2800	26.2800	26.1500	26.1500	-5.151%	29	672	-65.583%
2026-05-13	27.5700	27.5700	27.5700	27.5700	-5.582%	1	698	-67.356%
2026-05-12	30.4700	30.4700	29.1000	29.2000	+0.172%	5	698	-69.178%
2026-05-11	27.1800	29.1500	27.1800	29.1500	-1.852%	9	698	-69.125%
2026-05-07	29.5000	29.7000	29.4000	29.7000	-1.980%	5	695	-69.697%
2026-05-06	30.3000	30.3000	30.3000	30.3000	-8.182%	11	697	-70.297%
2026-05-05	33.0000	33.0000	33.0000	33.0000	+0.610%	1	697	-72.727%
2026-05-01	33.0000	33.0000	32.8000	32.8000	-24.771%	2	697	-72.561%
2026-04-23	44.6000	44.6000	43.6000	43.6000	-3.710%	3	698	-79.358%
2026-04-22	45.2800	45.2800	45.2800	45.2800	-4.271%	1	698	-80.124%
2026-04-21	47.3000	47.3000	47.3000	47.3000	+10.256%	14	708	-80.973%
2026-04-17	42.0000	43.2000	41.5000	42.9000	-12.395%	33	708	-79.021%
2026-04-14	48.2500	49.1700	48.2500	48.9700	-11.286%	53	708	-81.621%
2026-04-13	55.2000	55.2000	55.2000	55.2000	-8.153%	7	738	-83.696%
2026-04-09	65.4000	65.4000	59.7000	60.1000	-11.055%	40	748	-85.025%
2026-04-08	68.3400	68.3400	67.5700	67.5700	-21.430%	47	732	-86.680%
2026-04-06	86.0000	86.0000	86.0000	86.0000	-18.638%	16	736	-89.535%
2026-03-31	122.2000	123.1000	105.5000	105.7000	-28.965%	77	784	-91.485%
2026-03-30	137.6000	149.4000	137.6000	148.8000	+15.081%	60	728	-93.952%
2026-03-27	128.7700	129.3300	128.7700	129.3000	+17.760%	4	694	-93.039%
2026-03-24	109.8000	109.8000	109.8000	109.8000	+0.274%	1	696	-91.803%
2026-03-19	117.9000	118.8000	108.6100	109.5000	+1.577%	14	696	-91.781%
2026-03-18	105.8000	107.8000	105.8000	107.8000	+20.339%	4	685	-91.651%
2026-03-17	89.5200	89.5800	89.5200	89.5800	-2.957%	2	685	-89.953%
2026-03-16	97.0800	97.2900	92.3100	92.3100	-16.514%	3	685	-90.250%
2026-03-13	110.5700	110.5700	110.5700	110.5700	+9.725%	1	687	-91.860%
2026-03-12	101.0100	101.0100	100.7500	100.7700	+5.518%	4	686	-91.069%
2026-03-10	95.5000	95.5000	95.5000	95.5000	-8.700%	1	686	-90.576%
2026-03-09	116.5600	116.6100	104.6000	104.6000	+13.081%	4	685	-91.396%
2026-03-05	80.3000	93.0000	80.0000	92.5000	+10.871%	9	682	-90.270%
2026-03-03	98.9100	107.5300	83.4300	83.4300	+7.513%	775	678	-89.213%
2026-03-02	78.8200	78.8200	77.4000	77.6000	-0.894%	3	460	-88.402%
2026-02-27	78.3000	80.9000	77.6000	78.3000	+8.149%	14	458	-88.506%
2026-02-26	75.7000	76.8000	71.7000	72.4000	+0.836%	109	446	-87.569%
2026-02-25	72.3000	72.3000	71.8000	71.8000	-5.152%	3	500	-87.465%
2026-02-24	75.7000	75.7000	75.7000	75.7000	-10.414%	2	500	-88.111%
2026-02-23	81.2000	85.1000	81.2000	84.5000	+4.064%	13	498	-89.349%
2026-02-19	79.7000	81.5000	79.7000	81.2000	+1.627%	4	487	-88.916%
2026-02-18	76.2600	79.9000	76.2600	79.9000	+1.783%	37	483	-88.736%
2026-02-13	78.4000	78.5000	78.4000	78.5000	+11.664%	53	413	-88.535%
2026-02-09	74.0000	74.0000	70.3000	70.3000	-24.813%	7	413	-87.198%
2026-02-05	93.5000	93.5000	93.5000	93.5000	+19.565%	1	403	-90.374%
2026-02-04	75.2000	78.2000	75.2000	78.2000	+2.760%	10	404	-88.491%
2026-02-03	71.0000	83.2000	71.0000	76.1000	+7.334%	12	394	-88.173%
2026-02-02	71.1000	71.2000	70.9000	70.9000	-5.214%	15	383	-87.306%
2026-01-29	76.4000	76.5000	74.8000	74.8000	+1.355%	20	368	-87.968%
2026-01-28	72.3000	73.8000	72.3000	73.8000	+3.275%	23	356	-87.805%
2026-01-27	70.2000	71.4600	70.2000	71.4600	+0.224%	7	351	-87.406%
2026-01-26	71.3000	71.3000	71.3000	71.3000	-2.861%	29	346	-87.377%
2026-01-23	73.4000	73.4000	73.4000	73.4000	-0.394%	8	323	-87.738%
2026-01-15	73.6900	73.6900	73.6900	73.6900	-7.772%	15	315	-87.787%
2026-01-14	79.9000	79.9000	79.9000	79.9000	-4.768%	6	330	-88.736%
2026-01-02	83.9000	83.9000	83.9000	83.9000	+3.427%	6	326	-89.273%
2025-12-29	81.1200	81.1200	81.1200	81.1200	+2.814%	1	335	-88.905%
2025-12-26	78.9000	79.0000	78.7000	78.9000	-4.928%	95	334	-88.593%
2025-12-22	82.8600	82.9900	82.8600	82.9900	-4.058%	2	253	-89.155%
2025-12-19	86.9400	86.9400	86.5000	86.5000	-14.526%	3	253	-89.595%
2025-12-16	101.2000	101.2000	101.2000	101.2000	+4.438%	11	252	-91.107%
2025-12-15	96.9000	96.9000	96.9000	96.9000	-1.624%	4	252	-90.712%
2025-12-12	98.5000	98.5000	98.5000	98.5000	-2.087%	1	248	-90.863%
2025-12-09	100.6000	100.6000	100.6000	100.6000	0.000%	1	248	-91.054%
2025-12-08	100.6000	100.6000	100.6000	100.6000	+3.074%	1	248	-91.054%
2025-12-05	97.6000	97.6000	97.6000	97.6000	-0.813%	5	247	-90.779%
2025-12-04	99.8000	100.1000	98.4000	98.4000	-1.894%	23	241	-90.854%
2025-12-03	100.3000	100.3000	100.3000	100.3000	-2.032%	1	261	-91.027%
2025-12-02	101.3800	102.3800	100.9400	102.3800	-0.505%	100	261	-91.209%
2025-11-28	102.9000	102.9000	102.9000	102.9000	-24.577%	1	219	-91.254%
2025-11-18	137.3100	137.3100	136.4300	136.4300	+7.189%	2	219	-93.403%
2025-11-17	129.8000	129.8000	127.2800	127.2800	+0.047%	4	218	-92.929%
2025-11-14	127.5700	127.5700	127.2200	127.2200	+0.189%	2	217	-92.926%
2025-11-13	126.9500	126.9800	126.9500	126.9800	+15.436%	2	216	-92.912%
2025-11-12	110.0700	110.3200	110.0000	110.0000	-0.812%	18	215	-91.818%
2025-11-11	110.9000	110.9000	110.9000	110.9000	0.000%	1	215	-91.885%
2025-11-10	110.9000	110.9000	110.9000	110.9000	-6.650%	1	214	-91.885%
2025-11-05	118.8000	118.8000	118.8000	118.8000	-1.542%	1	214	-92.424%
2025-11-04	120.5700	120.6600	120.5700	120.6600	+5.842%	2	213	-92.541%
2025-11-03	113.4000	114.0000	113.4000	114.0000	+0.885%	2	212	-92.105%
2025-10-31	113.0000	113.0000	113.0000	113.0000	-2.334%	30	212	-92.035%
2025-10-30	110.7600	115.7000	110.3400	115.7000	+7.568%	3	212	-92.221%
2025-10-29	107.4900	107.7100	107.4900	107.5600	-4.110%	4	211	-91.633%
2025-10-24	111.0100	112.1700	111.0100	112.1700	-8.470%	3	209	-91.976%
2025-10-22	122.7100	122.7100	122.5500	122.5500	-16.479%	2	207	-92.656%
2025-10-17	146.8000	146.8000	146.7300	146.7300	-4.968%	2	207	-93.866%
2025-10-16	153.5000	154.4000	153.5000	154.4000	+2.954%	2	206	-94.171%
2025-10-10	145.0000	149.9700	145.0000	149.9700	+19.679%	4	206	-93.999%
2025-10-09	125.2900	125.3100	125.2900	125.3100	+2.604%	2	206	-92.818%
2025-10-06	122.1300	122.1300	122.1300	122.1300	-2.917%	2	206	-92.631%
2025-09-26	125.6000	125.8000	125.6000	125.8000	-6.189%	69	204	-92.846%
2025-09-25	132.1000	135.3000	132.1000	134.1000	+6.768%	14	175	-93.289%
2025-09-19	125.6000	125.6000	125.6000	125.6000	-2.899%	6	162	-92.834%
2025-09-17	129.3500	129.3500	129.3500	129.3500	-0.254%	1	162	-93.042%
2025-09-16	129.6800	129.6800	129.6800	129.6800	0.000%	20	161	-93.060%
2025-09-10	129.6800	129.6800	129.6800	129.6800	-11.542%	1	141	-93.060%
2025-09-03	148.5800	148.9000	146.6000	146.6000	+2.374%	41	142	-93.861%
2025-08-29	143.1000	143.2000	143.1000	143.2000	+2.911%	2	123	-93.715%
2025-08-27	141.4200	141.4200	139.1500	139.1500	-0.108%	4	123	-93.532%
2025-08-25	139.2000	139.3000	139.2000	139.3000	-3.665%	3	121	-93.539%
2025-08-18	144.6000	144.6000	144.6000	144.6000	-1.700%	1	121	-93.776%
2025-08-15	146.5000	147.4000	146.4000	147.1000	-1.009%	7	120	-93.882%
2025-08-13	148.6000	148.6000	148.6000	148.6000	-1.019%	1	120	-93.943%
2025-08-12	150.1300	150.1300	150.1300	150.1300	-2.132%	1	119	-94.005%
2025-08-11	153.4000	153.4000	153.4000	153.4000	-2.417%	1	118	-94.133%
2025-08-08	157.3000	157.3000	157.2000	157.2000	+1.550%	3	117	-94.275%
2025-07-29	155.4000	155.4000	154.8000	154.8000	-2.709%	6	114	-94.186%
2025-07-25	159.0900	159.1100	159.0900	159.1100	-8.098%	2	108	-94.344%
2025-07-21	172.8600	173.1300	170.0900	173.1300	-1.681%	212	108	-94.802%
2025-07-18	176.2600	176.2600	176.0900	176.0900	-3.618%	4	18	-94.889%
2025-07-09	178.7900	182.7000	178.5100	182.7000	-7.634%	20	18	-95.074%
2025-06-27	197.8500	197.8500	197.8000	197.8000	0.000%	2	1	-95.450%

.dark-mode .b675RQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b675RQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5475SPX Sep 18 2026 5475.00 Put (SPX260918P05475000)option OPRA

SPX20260918P5475
SPX Sep 18 2026 5475.00 Put (SPX260918P05475000)
option OPRA