Dark

SPX20260918P5500
SPX Sep 18 2026 5500.00 Put (SPX260918P05500000)
option OPRA

EOD

Sep 10, 2026

0.1500+50.000%(+0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	+50.000%	31	13,023	0.000%
2026-09-09	0.1500	0.1500	0.1000	0.1000	-50.000%	25	13,030	+50.000%
2026-09-04	0.3000	0.3000	0.2000	0.2000	-42.857%	3	13,009	-25.000%
2026-09-03	0.3500	0.3900	0.3200	0.3500	-22.222%	113	13,009	-57.143%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-30.769%	38	13,205	-66.667%
2026-09-01	0.7500	0.7700	0.6500	0.6500	+62.500%	12	13,205	-76.923%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-11.111%	37	13,234	-62.500%
2026-08-27	0.5600	0.5600	0.4500	0.4500	-40.000%	3	13,222	-66.667%
2026-08-26	0.8500	0.8500	0.7500	0.7500	-6.250%	53	13,223	-80.000%
2026-08-25	1.0000	1.0000	0.8000	0.8000	-27.273%	578	13,254	-81.250%
2026-08-24	1.0500	1.1000	1.0500	1.1000	-1.786%	1,031	13,674	-86.364%
2026-08-21	1.1200	1.1200	1.1000	1.1200	-25.333%	16	12,769	-86.607%
2026-08-20	1.3000	1.5000	1.3000	1.5000	+42.857%	310	12,761	-90.000%
2026-08-19	1.1000	1.1500	1.0500	1.0500	-22.222%	583	12,321	-85.714%
2026-08-18	1.3500	1.3500	1.3500	1.3500	+6.299%	500	12,292	-88.889%
2026-08-17	1.2000	1.2700	1.2000	1.2700	-2.308%	9	12,497	-88.189%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-7.801%	12	12,488	-88.462%
2026-08-13	1.4100	1.4100	1.4100	1.4100	-11.875%	5	12,490	-89.362%
2026-08-12	1.7100	1.7200	1.5700	1.6000	-17.949%	70	12,565	-90.625%
2026-08-11	1.8500	1.9700	1.8500	1.9500	-1.015%	30	12,565	-92.308%
2026-08-10	2.0000	2.0000	1.9700	1.9700	-4.369%	11	12,572	-92.386%
2026-08-07	2.1000	2.1000	2.0200	2.0600	-14.876%	110	12,566	-92.718%
2026-08-06	2.3100	2.4200	2.2500	2.4200	-8.679%	11	12,461	-93.802%
2026-08-05	2.5000	2.6500	2.5000	2.6500	-2.930%	50	12,456	-94.340%
2026-08-04	2.9000	2.9000	2.7300	2.7300	-19.706%	320	12,411	-94.505%
2026-08-03	3.8800	3.8800	3.4000	3.4000	-22.727%	77	12,528	-95.588%
2026-07-31	4.5500	4.5500	4.3000	4.4000	-38.974%	307	12,731	-96.591%
2026-07-30	6.8000	7.2100	6.5000	7.2100	+12.656%	997	12,837	-97.920%
2026-07-29	6.8000	8.2000	6.4000	6.4000	-3.030%	203	12,720	-97.656%
2026-07-28	6.4000	6.6000	6.4000	6.6000	-12.000%	4	12,801	-97.727%
2026-07-27	6.8500	7.9500	6.8500	7.5000	-11.765%	10	12,802	-98.000%
2026-07-24	7.1000	8.5000	7.1000	8.5000	-7.306%	55	12,798	-98.235%
2026-07-23	9.4500	10.0200	8.5000	9.1700	+32.706%	149	12,732	-98.364%
2026-07-22	6.7000	6.9100	6.7000	6.9100	+0.145%	324	12,862	-97.829%
2026-07-21	7.7000	7.7100	6.9000	6.9000	-22.472%	48	13,065	-97.826%
2026-07-20	8.8000	8.9000	8.8000	8.9000	-6.316%	338	13,054	-98.315%
2026-07-17	9.1500	9.6000	9.1100	9.5000	+39.706%	9	12,821	-98.421%
2026-07-16	6.8000	6.8000	6.8000	6.8000	+1.493%	1	12,821	-97.794%
2026-07-15	6.9000	6.9000	6.7000	6.7000	-9.459%	12	12,820	-97.761%
2026-07-14	7.4200	7.4200	7.4000	7.4000	-7.500%	104	12,720	-97.973%
2026-07-13	7.8000	8.0200	7.8000	8.0000	+12.676%	5	12,767	-98.125%
2026-07-10	7.6800	7.6800	7.0000	7.1000	-13.415%	115	12,761	-97.887%
2026-07-09	8.2000	8.2000	8.2000	8.2000	-10.870%	3	12,705	-98.171%
2026-07-08	9.1000	9.3000	9.1000	9.2000	+4.545%	10	12,702	-98.370%
2026-07-07	8.5700	9.0500	8.0900	8.8000	+6.024%	193	12,702	-98.295%
2026-07-06	9.0500	9.0500	8.3000	8.3000	-20.192%	130	12,574	-98.193%
2026-07-02	9.6000	11.0300	9.6000	10.4000	-0.952%	40	12,566	-98.558%
2026-07-01	10.0000	10.5000	10.0000	10.5000	0.000%	202	12,566	-98.571%
2026-06-30	11.3000	11.3000	10.3000	10.5000	-12.863%	123	12,529	-98.571%
2026-06-29	12.9000	13.9000	12.0000	12.0500	-24.214%	38	12,471	-98.755%
2026-06-26	17.3400	17.3400	14.4000	15.9000	+3.922%	819	12,476	-99.057%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-13.559%	3	12,605	-99.020%
2026-06-24	16.3000	17.7000	15.0000	17.7000	+2.312%	211	12,605	-99.153%
2026-06-23	16.9500	17.3000	16.5500	17.3000	+22.695%	222	12,612	-99.133%
2026-06-22	12.5700	14.2000	12.4800	14.1000	+0.714%	1,763	12,702	-98.936%
2026-06-18	14.4400	14.9400	14.0000	14.0000	-20.000%	279	13,460	-98.929%
2026-06-17	14.1000	17.5000	14.1000	17.5000	+28.582%	46	13,460	-99.143%
2026-06-15	14.1000	14.1000	13.6000	13.6100	-27.606%	1,024	13,460	-98.898%
2026-06-12	19.4000	19.4100	18.8000	18.8000	-7.617%	83	13,460	-99.202%
2026-06-11	25.0500	25.0500	20.3500	20.3500	-26.268%	8	13,460	-99.263%
2026-06-10	25.3300	27.6000	25.1200	27.6000	-2.023%	10	13,387	-99.457%
2026-06-09	19.0200	28.1700	19.0200	28.1700	+38.088%	90	13,388	-99.468%
2026-06-08	19.4000	20.4000	19.3000	20.4000	-11.189%	28	13,405	-99.265%
2026-06-05	21.8000	22.9700	21.0000	22.9700	+40.920%	12	13,424	-99.347%
2026-06-04	17.9000	17.9000	16.3000	16.3000	-12.129%	38	13,423	-99.080%
2026-06-03	17.9100	18.5500	17.9000	18.5500	+6.609%	812	13,448	-99.191%
2026-06-02	17.4000	17.4000	17.1000	17.4000	+1.045%	516	13,778	-99.138%
2026-06-01	17.0500	18.0000	16.9800	17.2200	+2.500%	157	13,437	-99.129%
2026-05-29	17.0000	17.0000	16.8000	16.8000	-6.874%	37	13,337	-99.107%
2026-05-28	19.0000	19.0000	18.0400	18.0400	-12.639%	4	13,336	-99.169%
2026-05-26	20.7000	20.7000	20.3000	20.6500	-9.430%	8	13,336	-99.274%
2026-05-22	22.0000	23.0000	21.8500	22.8000	-14.027%	35	13,340	-99.342%
2026-05-21	26.5200	26.5200	26.5200	26.5200	+2.394%	1	13,372	-99.434%
2026-05-20	27.6800	27.6800	25.9000	25.9000	-9.756%	158	13,372	-99.421%
2026-05-19	28.4500	28.7000	28.4500	28.7000	-3.008%	17	13,598	-99.477%
2026-05-18	27.6200	29.5900	27.6200	29.5900	+3.462%	26	13,598	-99.493%
2026-05-15	30.4500	30.4500	28.6000	28.6000	+8.539%	67	13,598	-99.476%
2026-05-14	28.0600	28.0600	26.3500	26.3500	-6.228%	303	13,647	-99.431%
2026-05-13	29.0000	29.0000	28.1000	28.1000	-3.602%	862	13,874	-99.466%
2026-05-12	30.6300	31.5000	29.1300	29.1500	-1.220%	35	13,874	-99.485%
2026-05-11	28.7000	29.6000	28.7000	29.5100	+1.759%	63	13,874	-99.492%
2026-05-08	29.2000	29.2500	28.9500	29.0000	-4.605%	262	13,744	-99.483%
2026-05-07	30.0500	30.9800	30.0300	30.4000	-1.618%	355	13,250	-99.507%
2026-05-06	31.6500	32.3400	30.6300	30.9000	-9.118%	144	13,511	-99.515%
2026-05-05	33.9000	34.0000	33.5500	34.0000	-7.859%	56	13,524	-99.559%
2026-05-04	35.3800	38.1500	33.9000	36.9000	+8.529%	1,019	13,521	-99.593%
2026-05-01	33.5800	34.9000	32.9800	34.0000	-6.875%	20	13,570	-99.559%
2026-04-30	37.9600	37.9600	36.5100	36.5100	-7.663%	198	13,570	-99.589%
2026-04-29	38.6000	40.6600	38.4600	39.5400	+2.012%	8	13,619	-99.621%
2026-04-28	41.2800	41.6600	38.7600	38.7600	-2.735%	812	13,620	-99.613%
2026-04-27	42.5400	42.5400	37.7000	39.8500	-6.014%	196	14,017	-99.624%
2026-04-24	42.3400	43.0200	42.2500	42.4000	-5.145%	580	13,966	-99.646%
2026-04-23	45.5000	45.8000	44.7000	44.7000	-1.433%	72	14,183	-99.664%
2026-04-22	46.4300	46.4300	45.3500	45.3500	-2.912%	57	14,174	-99.669%
2026-04-21	44.8500	48.5000	44.8500	46.7100	+1.104%	402	11,813	-99.679%
2026-04-20	44.4400	47.6000	44.1000	46.2000	+5.119%	389	11,813	-99.675%
2026-04-17	43.6800	44.1000	43.6800	43.9500	-6.090%	4	11,210	-99.659%
2026-04-16	46.8000	46.8000	46.8000	46.8000	-3.106%	19	11,210	-99.679%
2026-04-15	47.6000	49.1500	47.6000	48.3000	-4.167%	49	11,238	-99.689%
2026-04-14	50.2900	50.4000	49.5000	50.4000	-7.438%	1,283	11,265	-99.702%
2026-04-13	59.4000	60.6000	53.8300	54.4500	-12.319%	296	11,062	-99.725%
2026-04-10	59.5600	62.8000	58.9000	62.1000	+1.305%	2,028	10,872	-99.758%
2026-04-09	65.7500	65.7500	60.5000	61.3000	-10.784%	614	10,265	-99.755%
2026-04-08	64.8900	70.1900	64.8900	68.7100	-26.904%	85	9,937	-99.782%
2026-04-07	91.0000	100.4700	91.0000	94.0000	+7.098%	2,044	10,024	-99.840%
2026-04-06	91.6400	91.6400	87.3500	87.7700	-9.357%	111	8,527	-99.829%
2026-04-02	114.8000	114.8000	96.8300	96.8300	-0.206%	46	8,476	-99.845%
2026-04-01	99.6200	101.7900	93.4700	97.0300	-13.889%	699	8,476	-99.845%
2026-03-31	127.3000	127.7000	112.3300	112.6800	-24.361%	773	8,309	-99.867%
2026-03-30	132.3000	153.3900	132.3000	148.9700	+2.153%	660	8,302	-99.899%
2026-03-27	133.7800	146.7800	133.2100	145.8300	+29.627%	740	8,860	-99.897%
2026-03-26	113.5000	113.8000	111.2400	112.5000	+11.034%	1,147	8,638	-99.867%
2026-03-25	101.3200	101.3200	101.3200	101.3200	-7.470%	2,460	8,106	-99.852%
2026-03-24	115.0900	115.0900	109.5000	109.5000	+11.872%	11	9,526	-99.863%
2026-03-23	97.8800	97.8800	97.8800	97.8800	-19.770%	227	9,524	-99.847%
2026-03-20	117.2700	124.2200	111.9700	122.0000	+15.948%	380	9,526	-99.877%
2026-03-19	117.6600	117.6600	105.2200	105.2200	-3.023%	244	9,007	-99.857%
2026-03-18	98.0000	108.5000	98.0000	108.5000	+20.959%	332	9,154	-99.862%
2026-03-17	86.8900	92.4000	86.8900	89.7000	-6.757%	1,554	9,092	-99.833%
2026-03-16	96.7600	97.7000	93.5000	96.2000	-15.391%	28	8,623	-99.844%
2026-03-13	106.4000	113.7000	106.4000	113.7000	+8.555%	41	8,622	-99.868%
2026-03-12	106.0100	106.0100	101.8000	104.7400	+7.294%	129	8,620	-99.857%
2026-03-10	95.6000	97.6200	95.6000	97.6200	+3.411%	2,201	8,594	-99.846%
2026-03-09	116.1800	118.1300	94.4000	94.4000	-16.681%	1,373	7,132	-99.841%
2026-03-06	105.2600	113.3000	98.7800	113.3000	+19.894%	26	7,668	-99.868%
2026-03-05	82.2000	95.2000	82.0000	94.5000	+18.125%	225	7,661	-99.841%
2026-03-04	83.9300	83.9300	80.0000	80.0000	-8.257%	125	7,774	-99.813%
2026-03-03	96.7000	107.0700	87.2000	87.2000	+9.962%	132	7,874	-99.828%
2026-03-02	86.4000	86.4000	79.3000	79.3000	-0.999%	41	7,752	-99.811%
2026-02-27	82.3000	83.1000	78.9100	80.1000	+7.086%	47	7,739	-99.813%
2026-02-26	77.7000	78.6000	74.8000	74.8000	+4.835%	18	7,735	-99.799%
2026-02-25	74.7300	74.7300	71.3500	71.3500	-7.578%	180	7,675	-99.790%
2026-02-24	87.6000	87.6000	77.2000	77.2000	-9.813%	29	7,675	-99.806%
2026-02-23	76.0500	87.3000	76.0500	85.6000	+10.167%	19	7,685	-99.825%
2026-02-20	83.0000	83.5000	75.8000	77.7000	-6.498%	21	7,680	-99.807%
2026-02-19	82.1000	84.6000	82.1000	83.1000	+1.963%	60	7,676	-99.819%
2026-02-18	77.3000	81.5000	76.1000	81.5000	-1.212%	350	7,723	-99.816%
2026-02-17	88.2100	92.6600	80.1000	82.5000	-6.505%	627	7,832	-99.818%
2026-02-13	88.2400	88.2400	88.2400	88.2400	+4.612%	1	7,437	-99.830%
2026-02-12	72.7900	84.3500	72.7900	84.3500	+15.675%	352	7,437	-99.822%
2026-02-11	70.0400	72.9200	70.0400	72.9200	-1.606%	11	7,436	-99.794%
2026-02-10	71.1000	74.5000	71.1000	74.1100	+1.799%	1,112	7,437	-99.798%
2026-02-09	76.4000	76.4000	72.8000	72.8000	-5.712%	14	6,780	-99.794%
2026-02-06	81.6000	82.9000	76.8000	77.2100	-16.889%	8	6,770	-99.806%
2026-02-05	95.5800	95.5800	86.4900	92.9000	+9.230%	199	6,766	-99.839%
2026-02-04	77.1000	88.4000	77.1000	85.0500	+9.319%	391	6,621	-99.824%
2026-02-03	72.1000	85.5000	72.1000	77.8000	+9.116%	18	6,293	-99.807%
2026-02-02	73.5000	73.5000	71.3000	71.3000	-12.084%	20	6,274	-99.790%
2026-01-30	78.2000	81.1000	78.2000	81.1000	+5.325%	17	6,254	-99.815%
2026-01-29	83.2000	85.7000	77.0000	77.0000	+0.026%	643	6,242	-99.805%
2026-01-28	76.5000	77.8100	74.4000	76.9800	+5.452%	445	5,858	-99.805%
2026-01-27	71.9000	73.0400	71.9000	73.0000	-0.586%	214	5,958	-99.795%
2026-01-26	72.6800	73.4600	72.6800	73.4300	-2.224%	5	5,749	-99.796%
2026-01-23	75.1000	75.1000	75.1000	75.1000	-4.209%	3	5,721	-99.800%
2026-01-21	87.8000	90.4000	78.4000	78.4000	-17.992%	220	5,721	-99.809%
2026-01-20	91.5000	95.6000	86.7200	95.6000	+24.706%	28	5,716	-99.843%
2026-01-16	76.2400	76.7600	76.2400	76.6600	+1.941%	3	5,704	-99.804%
2026-01-15	75.2000	75.2000	75.2000	75.2000	-10.048%	6	5,704	-99.801%
2026-01-14	82.4000	85.1000	82.4000	83.6000	+11.482%	321	5,673	-99.821%
2026-01-13	73.2000	74.9900	73.2000	74.9900	+2.867%	12	5,857	-99.800%
2026-01-12	73.4000	73.4000	72.9000	72.9000	+0.552%	9	5,853	-99.794%
2026-01-09	73.0000	73.0000	72.5000	72.5000	-6.932%	57	5,847	-99.793%
2026-01-07	77.4000	78.2000	77.4000	77.9000	-0.511%	6	5,828	-99.807%
2026-01-06	78.1000	78.4000	78.1000	78.3000	-2.003%	9	5,825	-99.808%
2026-01-05	79.9000	79.9000	79.9000	79.9000	-1.674%	9	5,819	-99.812%
2026-01-02	81.2600	81.2600	81.2600	81.2600	+0.944%	20	5,819	-99.815%
2025-12-24	80.2000	80.5000	80.1000	80.5000	-0.494%	226	5,762	-99.814%
2025-12-23	82.6800	83.5000	80.9000	80.9000	-15.957%	1,027	5,762	-99.815%
2025-12-18	101.3000	101.3000	96.2300	96.2600	-9.103%	79	5,243	-99.844%
2025-12-17	100.5100	105.9000	100.5100	105.9000	+4.438%	225	5,221	-99.858%
2025-12-15	97.7800	101.4000	97.7800	101.4000	-1.150%	14	5,360	-99.852%
2025-12-12	102.5800	102.5800	102.5800	102.5800	+10.218%	43	5,355	-99.854%
2025-12-11	93.1300	93.1300	93.0700	93.0700	-9.990%	2	5,363	-99.839%
2025-12-10	103.4000	103.4000	103.4000	103.4000	+1.572%	1	5,364	-99.855%
2025-12-09	101.8000	101.8000	101.8000	101.8000	+3.455%	8	5,364	-99.853%
2025-12-05	98.4000	98.4000	98.4000	98.4000	-2.661%	1	5,356	-99.848%
2025-12-04	102.1000	102.2000	101.0900	101.0900	-3.170%	5	5,356	-99.852%
2025-12-03	104.4000	104.4000	104.4000	104.4000	+0.967%	6	5,353	-99.856%
2025-12-02	106.3000	106.6000	103.4000	103.4000	+0.242%	18	5,359	-99.855%
2025-12-01	103.1500	103.1500	103.1500	103.1500	-12.384%	1	5,357	-99.855%
2025-11-25	121.8100	121.8100	117.7300	117.7300	-7.336%	10	5,356	-99.873%
2025-11-24	130.8600	130.8600	127.0500	127.0500	-19.624%	105	5,356	-99.882%
2025-11-21	158.0700	158.0700	158.0700	158.0700	+5.380%	1	5,254	-99.905%
2025-11-18	150.0000	150.0000	150.0000	150.0000	+10.799%	1,651	5,228	-99.900%
2025-11-14	135.3800	135.3800	135.3800	135.3800	+6.097%	301	4,792	-99.889%
2025-11-13	127.6000	127.6000	127.6000	127.6000	+13.121%	1	4,573	-99.882%
2025-11-12	113.4000	113.4000	112.8000	112.8000	-2.083%	325	4,573	-99.867%
2025-11-11	115.2900	116.4000	115.2000	115.2000	+1.141%	14	4,398	-99.870%
2025-11-10	116.0500	116.0500	113.9000	113.9000	-18.643%	102	4,398	-99.868%
2025-11-07	137.9500	140.0000	137.7400	140.0000	+6.020%	643	4,797	-99.893%
2025-11-06	121.9700	133.0000	121.9700	132.0500	+9.042%	84	4,234	-99.886%
2025-11-05	121.1000	121.1000	121.1000	121.1000	-1.175%	1	4,205	-99.876%
2025-11-04	125.0000	125.0000	122.5400	122.5400	+5.365%	3	4,205	-99.878%
2025-11-03	113.1000	118.7600	113.1000	116.3000	-2.310%	33	4,193	-99.871%
2025-10-31	113.7400	123.4300	113.5100	119.0500	+1.285%	1,972	4,193	-99.874%
2025-10-30	117.5400	117.5400	117.5400	117.5400	+6.952%	340	3,097	-99.872%
2025-10-29	108.9800	109.9000	108.9800	109.9000	+1.948%	2	3,197	-99.864%
2025-10-27	108.6200	108.7000	107.8000	107.8000	-4.178%	7	3,126	-99.861%
2025-10-24	112.5000	112.5000	112.5000	112.5000	-8.291%	26	3,126	-99.867%
2025-10-23	122.7800	122.7800	122.6700	122.6700	-9.881%	50	3,101	-99.878%
2025-10-22	129.1900	136.1200	129.1900	136.1200	+10.228%	152	3,051	-99.890%
2025-10-20	123.6600	123.6600	123.4900	123.4900	-12.082%	2	2,901	-99.879%
2025-10-17	156.3600	156.3600	140.0800	140.4600	-10.819%	531	2,902	-99.893%
2025-10-16	137.9100	157.5000	137.7700	157.5000	+10.994%	512	2,750	-99.905%
2025-10-15	144.6000	144.6000	141.9000	141.9000	-0.211%	11	2,643	-99.894%
2025-10-14	142.2000	142.2000	142.2000	142.2000	-7.265%	1	2,643	-99.895%
2025-10-10	123.4000	153.3400	123.4000	153.3400	+20.721%	3	2,643	-99.902%
2025-10-09	126.6500	127.0200	126.6500	127.0200	+2.684%	2	2,643	-99.882%
2025-10-08	127.1300	127.1300	123.7000	123.7000	-3.261%	31	2,643	-99.879%
2025-10-07	124.0200	128.8000	124.0200	127.8700	+1.083%	75	2,602	-99.883%
2025-10-02	126.4000	126.5000	126.4000	126.5000	+1.934%	2	2,297	-99.881%
2025-10-01	124.1000	124.1000	124.1000	124.1000	-3.047%	5	2,296	-99.879%
2025-09-30	128.6000	128.6000	128.0000	128.0000	-1.387%	122	2,308	-99.883%
2025-09-29	129.8000	129.8000	129.8000	129.8000	+1.012%	10	2,200	-99.884%
2025-09-26	131.2700	131.2700	128.5000	128.5000	-5.166%	626	2,190	-99.883%
2025-09-25	143.4200	143.4200	135.5000	135.5000	-0.514%	627	2,528	-99.889%
2025-09-24	136.2000	136.2000	136.2000	136.2000	+5.663%	3	1,970	-99.890%
2025-09-23	126.9000	128.9000	126.9000	128.9000	+0.703%	19	1,967	-99.884%
2025-09-22	128.5000	128.5000	128.0000	128.0000	-0.078%	18	1,949	-99.883%
2025-09-18	127.3000	128.1300	127.0000	128.1000	-2.497%	21	1,932	-99.883%
2025-09-17	133.7600	134.0800	131.3800	131.3800	-1.218%	469	1,912	-99.886%
2025-09-16	133.0000	133.0000	133.0000	133.0000	+4.224%	601	1,509	-99.887%
2025-09-15	127.6100	127.6100	127.6100	127.6100	-2.588%	1	1,197	-99.882%
2025-09-12	130.6000	131.1000	130.6000	131.0000	-0.228%	55	1,197	-99.885%
2025-09-11	133.0000	133.0000	130.5100	131.3000	-4.175%	16	1,197	-99.886%
2025-09-10	137.1700	137.1700	137.0200	137.0200	-0.760%	2	1,190	-99.891%
2025-09-09	138.9200	139.9400	138.0700	138.0700	+2.647%	107	1,190	-99.891%
2025-09-05	134.5100	134.5100	134.5100	134.5100	-10.207%	301	1,140	-99.888%
2025-09-03	149.3700	149.9000	149.3600	149.8000	-7.628%	4	943	-99.900%
2025-09-02	162.1700	162.1700	162.1700	162.1700	+10.772%	1	941	-99.908%
2025-08-29	146.4000	146.4000	146.4000	146.4000	+2.744%	1	940	-99.898%
2025-08-27	144.7900	145.2800	142.0700	142.4900	-0.398%	130	940	-99.895%
2025-08-25	144.6700	144.6700	143.0600	143.0600	-0.237%	3	877	-99.895%
2025-08-22	150.0000	150.0000	143.4000	143.4000	-11.700%	2	874	-99.895%
2025-08-21	162.4000	162.4000	162.4000	162.4000	+8.411%	1	874	-99.908%
2025-08-15	150.6800	150.6800	149.8000	149.8000	-0.133%	5	852	-99.900%
2025-08-14	150.0000	150.0000	150.0000	150.0000	-1.543%	1	849	-99.900%
2025-08-13	152.3500	152.3500	152.3500	152.3500	-3.362%	1	849	-99.902%
2025-08-11	157.1500	157.6500	157.1500	157.6500	-0.120%	2	849	-99.905%
2025-08-08	161.4000	161.4000	157.8400	157.8400	-18.429%	3	848	-99.905%
2025-08-01	193.5000	193.5000	193.5000	193.5000	+21.324%	1	846	-99.922%
2025-07-30	159.4900	159.4900	159.4900	159.4900	+0.815%	1	846	-99.906%
2025-07-29	158.7000	158.9000	158.2000	158.2000	-0.120%	9	846	-99.905%
2025-07-28	156.8500	158.3900	156.7000	158.3900	-1.822%	15	838	-99.905%
2025-07-25	162.7700	162.7800	161.3300	161.3300	-1.097%	3	828	-99.907%
2025-07-24	163.8500	163.8500	163.1200	163.1200	-4.958%	2	827	-99.908%
2025-07-21	172.8100	172.8100	171.6300	171.6300	-4.962%	3	828	-99.913%
2025-07-18	180.5900	180.5900	180.5900	180.5900	-0.655%	1	828	-99.917%
2025-07-17	185.6800	185.6800	181.7800	181.7800	-3.534%	56	827	-99.917%
2025-07-16	188.4400	188.4400	188.4400	188.4400	+1.415%	1	799	-99.920%
2025-07-11	186.0000	186.0000	185.8100	185.8100	+3.056%	2	798	-99.919%
2025-07-10	180.3000	180.3000	180.3000	180.3000	-10.039%	3	797	-99.917%
2025-06-30	200.4200	200.4200	200.4200	200.4200	-1.008%	2	798	-99.925%
2025-06-27	201.6200	202.7300	201.3300	202.4600	-6.073%	264	797	-99.926%
2025-06-25	215.5500	215.5500	215.5500	215.5500	-8.704%	1	665	-99.930%
2025-06-23	239.4300	239.4300	236.1000	236.1000	-1.172%	4	665	-99.936%
2025-06-20	238.9000	238.9000	238.9000	238.9000	+0.235%	4	665	-99.937%
2025-06-18	238.3400	238.3400	238.3400	238.3400	+0.519%	1	664	-99.937%
2025-06-17	237.1100	237.1100	237.1100	237.1100	+1.199%	101	664	-99.937%
2025-06-06	234.3000	234.3000	234.3000	234.3000	-6.571%	2	413	-99.936%
2025-06-05	250.7800	250.7800	250.7800	250.7800	+1.695%	1	414	-99.940%
2025-06-04	246.6000	246.6000	246.6000	246.6000	-9.378%	21	426	-99.939%
2025-05-30	272.1200	272.1200	272.1200	272.1200	+3.942%	2	426	-99.945%
2025-05-29	259.5000	261.8000	259.5000	261.8000	-6.266%	10	425	-99.943%
2025-05-27	278.9000	279.3000	278.9000	279.3000	+0.421%	11	419	-99.946%
2025-05-22	288.6000	288.6000	278.1300	278.1300	+6.891%	6	410	-99.946%
2025-05-15	260.1000	260.2000	260.1000	260.2000	-3.300%	12	311	-99.942%
2025-05-14	269.0800	269.0800	269.0800	269.0800	-10.211%	2	304	-99.944%
2025-05-12	298.9500	299.6800	298.9500	299.6800	0.000%	302	302	-99.950%

.dark-mode .zFmP3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFmP3v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5500SPX Sep 18 2026 5500.00 Put (SPX260918P05500000)option OPRA

SPX20260918P5500
SPX Sep 18 2026 5500.00 Put (SPX260918P05500000)
option OPRA