Dark

SPX20260918P5525
SPX Sep 18 2026 5525.00 Put (SPX260918P05525000)
option OPRA

EOD

Sep 9, 2026

0.1000-54.545%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	-54.545%	1	4,380	0.000%
2026-09-08	0.2200	0.2200	0.2200	0.2200	-26.667%	1	4,381	-54.545%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-18.919%	1	4,380	-66.667%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-43.077%	1	4,380	-72.973%
2026-09-01	0.6500	0.6500	0.6500	0.6500	+18.182%	1	4,380	-84.615%
2026-08-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	4,380	-81.818%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-45.000%	1	4,379	-81.818%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-13.043%	1	4,379	-90.000%
2026-08-24	1.1500	1.1500	1.1500	1.1500	-14.815%	1	4,380	-91.304%
2026-08-20	1.4200	1.4200	1.3000	1.3500	+17.391%	2,640	4,380	-92.593%
2026-08-19	1.1500	1.3000	1.1500	1.1500	-20.690%	670	4,342	-91.304%
2026-08-18	1.5000	1.5000	1.4500	1.4500	+3.571%	92	4,035	-93.103%
2026-08-13	1.4500	1.4500	1.4000	1.4000	-9.677%	45	4,079	-92.857%
2026-08-12	1.6000	1.6000	1.5500	1.5500	-18.848%	90	4,079	-93.548%
2026-08-10	1.9100	1.9100	1.9100	1.9100	-27.925%	700	4,089	-94.764%
2026-08-05	2.6500	2.6500	2.6500	2.6500	-33.750%	1	4,190	-96.226%
2026-08-03	3.9000	4.0200	3.9000	4.0000	-29.825%	46	4,190	-97.500%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-30.488%	1	4,144	-98.246%
2026-07-29	8.4100	8.4100	8.2000	8.2000	+22.388%	3,001	4,143	-98.780%
2026-07-28	6.7000	6.7000	6.7000	6.7000	-10.067%	2	1,143	-98.507%
2026-07-27	7.4500	7.4500	7.4500	7.4500	-13.372%	2	1,141	-98.658%
2026-07-24	7.8000	8.6000	7.8000	8.6000	-9.474%	18	1,139	-98.837%
2026-07-23	9.7000	9.7300	9.3000	9.5000	+28.205%	54	1,133	-98.947%
2026-07-21	7.9500	7.9500	7.4100	7.4100	-24.388%	175	1,090	-98.650%
2026-07-17	9.1000	9.8000	9.1000	9.8000	+40.000%	3	1,095	-98.980%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+1.449%	31	1,093	-98.571%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-9.211%	6	1,088	-98.551%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+5.556%	2	1,083	-98.684%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-22.581%	40	1,081	-98.611%
2026-07-08	9.4000	9.5000	9.3000	9.3000	+3.333%	30	1,121	-98.925%
2026-07-07	9.2800	9.2800	8.9000	9.0000	0.000%	30	1,129	-98.889%
2026-07-06	9.0000	9.0000	8.7000	9.0000	-21.053%	332	1,100	-98.889%
2026-07-02	11.4000	11.4000	11.4000	11.4000	+3.636%	1	1,207	-99.123%
2026-07-01	10.5700	11.0000	10.5700	11.0000	0.000%	64	1,207	-99.091%
2026-06-30	11.1000	11.1000	10.9000	11.0000	-26.125%	28	1,180	-99.091%
2026-06-26	14.8900	14.8900	14.8900	14.8900	-4.612%	45	1,169	-99.328%
2026-06-25	15.6300	15.8000	15.1300	15.6100	-14.231%	145	1,169	-99.359%
2026-06-24	18.2000	18.2000	18.2000	18.2000	+4.000%	1	1,095	-99.451%
2026-06-23	17.5000	17.5000	17.5000	17.5000	+15.894%	2	1,094	-99.429%
2026-06-18	15.1000	15.1000	15.1000	15.1000	+2.027%	1	1,092	-99.338%
2026-06-17	14.4100	14.8100	14.4100	14.8000	+7.246%	73	1,092	-99.324%
2026-06-15	14.3900	14.3900	13.8000	13.8000	-26.085%	25	1,092	-99.275%
2026-06-12	20.1800	20.1800	18.6700	18.6700	-18.114%	23	1,092	-99.464%
2026-06-11	22.8000	22.8000	22.8000	22.8000	-14.286%	1	1,092	-99.561%
2026-06-10	26.6000	26.6000	26.6000	26.6000	+27.273%	3	1,096	-99.624%
2026-06-08	19.9000	20.9000	19.9000	20.9000	-0.476%	30	1,096	-99.522%
2026-06-05	21.2000	21.2000	21.0000	21.0000	+25.749%	5	1,078	-99.524%
2026-06-04	16.8000	16.8000	16.7000	16.7000	-12.105%	44	1,083	-99.401%
2026-06-03	18.3600	19.0000	18.3600	19.0000	+6.145%	10	1,084	-99.474%
2026-06-02	17.7000	17.9000	17.7000	17.9000	+2.286%	30	1,078	-99.441%
2026-06-01	17.5000	17.5000	17.5000	17.5000	-22.222%	7	1,076	-99.429%
2026-05-22	22.7000	22.7000	22.5000	22.5000	-16.357%	3	1,083	-99.556%
2026-05-21	26.9000	26.9000	26.9000	26.9000	-2.075%	1	1,086	-99.628%
2026-05-20	27.4000	27.4700	27.4000	27.4700	-4.849%	9	1,086	-99.636%
2026-05-19	28.7600	29.1000	28.7400	28.8700	+3.144%	40	1,094	-99.654%
2026-05-18	28.2200	30.3800	27.9900	27.9900	-5.758%	206	1,094	-99.643%
2026-05-15	29.6000	29.7000	29.5500	29.7000	+10.409%	32	1,094	-99.663%
2026-05-14	26.9000	26.9000	26.9000	26.9000	-11.803%	1	992	-99.628%
2026-05-12	30.5000	30.5000	30.4000	30.5000	+5.536%	16	991	-99.672%
2026-05-11	28.9000	28.9000	28.9000	28.9000	-1.734%	4	991	-99.654%
2026-05-08	29.5500	29.5500	29.4100	29.4100	-5.434%	3	982	-99.660%
2026-05-07	31.3200	31.3200	30.8000	31.1000	-0.544%	9	983	-99.678%
2026-05-06	32.4000	32.4000	31.2000	31.2700	-9.231%	101	976	-99.680%
2026-05-05	35.2200	35.2400	34.4500	34.4500	-8.862%	13	965	-99.710%
2026-05-04	34.0000	39.5700	34.0000	37.8000	+6.180%	26	968	-99.735%
2026-05-01	35.1000	35.6000	35.1000	35.6000	-1.657%	5	971	-99.719%
2026-04-30	36.2000	36.2000	36.2000	36.2000	-17.502%	1	971	-99.724%
2026-04-24	43.8800	43.8800	43.8800	43.8800	-4.401%	10	970	-99.772%
2026-04-23	47.0000	47.0000	45.9000	45.9000	+0.658%	3	975	-99.782%
2026-04-22	45.6000	45.6000	45.6000	45.6000	-2.606%	2	975	-99.781%
2026-04-21	46.8200	46.8200	46.8200	46.8200	-1.907%	1	972	-99.786%
2026-04-20	47.7100	47.7300	47.7100	47.7300	+8.477%	2	972	-99.790%
2026-04-17	43.8000	44.0000	43.8000	44.0000	-13.928%	11	972	-99.773%
2026-04-16	51.1100	51.1200	51.1100	51.1200	-0.930%	2	973	-99.804%
2026-04-14	51.8000	51.8000	51.6000	51.6000	-13.306%	52	973	-99.806%
2026-04-13	59.5200	59.5200	59.5200	59.5200	-6.562%	1	949	-99.832%
2026-04-10	63.9400	63.9400	63.7000	63.7000	+0.632%	317	949	-99.843%
2026-04-09	63.3300	63.3300	62.4000	63.3000	-10.085%	6	963	-99.842%
2026-04-08	70.4000	70.4000	70.4000	70.4000	-27.198%	2	965	-99.858%
2026-04-07	103.2000	103.2000	96.7000	96.7000	-3.058%	11	963	-99.897%
2026-04-02	109.1500	109.1500	99.7500	99.7500	-0.983%	2	994	-99.900%
2026-04-01	98.6500	103.3000	96.2500	100.7400	-35.793%	56	994	-99.901%
2026-03-30	144.5400	157.4000	144.4700	156.9000	+6.445%	58	964	-99.936%
2026-03-27	138.3000	148.6700	138.3000	147.4000	+32.435%	221	948	-99.932%
2026-03-26	111.3000	111.3000	111.3000	111.3000	+4.311%	10	807	-99.910%
2026-03-25	106.6800	107.1400	106.6800	106.7000	-5.071%	52	797	-99.906%
2026-03-24	112.4000	112.4000	112.4000	112.4000	-15.151%	2	747	-99.911%
2026-03-20	112.8400	132.5000	109.7100	132.4700	+16.508%	204	745	-99.925%
2026-03-19	125.9000	125.9000	113.7000	113.7000	+5.161%	11	619	-99.912%
2026-03-18	107.8500	108.2000	107.6100	108.1200	-2.857%	14	614	-99.908%
2026-03-13	115.4000	115.4000	111.3000	111.3000	+4.990%	8	614	-99.910%
2026-03-12	105.7800	106.0100	105.7800	106.0100	+8.284%	18	614	-99.906%
2026-03-10	97.9000	97.9000	97.9000	97.9000	-11.242%	1	612	-99.898%
2026-03-09	122.0600	122.2000	110.3000	110.3000	-2.476%	83	613	-99.909%
2026-03-06	110.3000	113.1000	100.6000	113.1000	+16.000%	9	580	-99.912%
2026-03-05	85.0000	97.5000	85.0000	97.5000	+10.795%	8	586	-99.897%
2026-03-03	100.7000	101.1000	88.0000	88.0000	+8.374%	9	581	-99.886%
2026-03-02	80.9000	81.2000	80.9000	81.2000	-1.695%	2	581	-99.877%
2026-02-27	82.2000	84.8000	81.4000	82.6000	+2.481%	90	580	-99.879%
2026-02-26	79.3000	80.6000	77.6000	80.6000	+8.479%	5	524	-99.876%
2026-02-25	75.8000	75.8000	74.3000	74.3000	-6.068%	4	517	-99.865%
2026-02-24	79.5600	79.8000	79.1000	79.1000	-10.923%	8	517	-99.874%
2026-02-23	85.0000	89.2000	85.0000	88.8000	+4.103%	10	515	-99.887%
2026-02-19	83.3000	86.4000	83.3000	85.3000	+2.401%	7	506	-99.883%
2026-02-18	78.2000	83.4000	78.2000	83.3000	+1.215%	21	504	-99.880%
2026-02-13	82.3000	82.3000	82.3000	82.3000	+13.049%	36	503	-99.878%
2026-02-09	77.1000	78.3000	72.8000	72.8000	-8.081%	18	503	-99.863%
2026-02-06	83.5000	83.6000	78.6000	79.2000	-14.286%	7	486	-99.874%
2026-02-05	92.4000	92.4000	92.4000	92.4000	+3.240%	1	490	-99.892%
2026-02-04	83.3000	89.5000	83.3000	89.5000	+12.015%	6	489	-99.888%
2026-02-03	77.2200	87.6000	77.2200	79.9000	+8.119%	7	483	-99.875%
2026-02-02	80.7000	80.7000	73.9000	73.9000	-9.878%	43	478	-99.865%
2026-01-30	81.9000	82.0000	81.9000	82.0000	+6.632%	4	477	-99.878%
2026-01-28	78.9000	78.9000	76.9000	76.9000	+2.766%	10	476	-99.870%
2026-01-27	73.7600	74.8300	73.5000	74.8300	-2.818%	13	474	-99.866%
2026-01-23	77.2000	77.2000	76.4000	77.0000	+1.356%	60	475	-99.870%
2026-01-22	76.0600	76.0600	75.9700	75.9700	-21.600%	2	430	-99.868%
2026-01-20	90.4000	96.9000	90.4000	96.9000	+23.220%	8	430	-99.897%
2026-01-16	81.4000	81.5000	78.6400	78.6400	+2.436%	61	408	-99.873%
2026-01-13	77.0000	77.0100	76.7500	76.7700	-3.068%	8	408	-99.870%
2026-01-07	79.2000	79.2000	79.2000	79.2000	-10.407%	12	411	-99.874%
2026-01-02	88.4000	88.4000	88.4000	88.4000	+4.172%	11	411	-99.887%
2025-12-29	84.8600	84.8600	84.8600	84.8600	+1.873%	5	411	-99.882%
2025-12-23	84.7500	84.7500	83.3000	83.3000	-23.084%	304	416	-99.880%
2025-12-17	108.2900	108.3000	108.2900	108.3000	+2.122%	4	152	-99.908%
2025-12-16	106.0000	106.0500	106.0000	106.0500	+3.747%	2	152	-99.906%
2025-12-15	102.4900	102.4900	102.2200	102.2200	+2.026%	2	153	-99.902%
2025-12-12	102.4900	102.4900	100.1600	100.1900	+5.242%	4	153	-99.900%
2025-12-11	95.2000	95.2000	95.2000	95.2000	-3.546%	1	152	-99.895%
2025-12-10	98.7000	98.7000	98.7000	98.7000	-5.369%	1	152	-99.899%
2025-12-08	104.3000	104.3000	104.3000	104.3000	-36.522%	18	151	-99.904%
2025-11-21	164.3100	164.3100	164.3100	164.3100	+40.412%	5	133	-99.939%
2025-11-11	117.2600	117.2600	117.0200	117.0200	+0.628%	2	139	-99.915%
2025-11-10	116.1900	116.2900	116.1900	116.2900	-15.799%	6	139	-99.914%
2025-11-07	138.3200	138.3200	138.1000	138.1100	+3.453%	4	139	-99.928%
2025-11-06	133.5000	133.5000	133.5000	133.5000	+17.829%	5	138	-99.925%
2025-10-28	113.3000	113.3000	113.3000	113.3000	+2.897%	1	134	-99.912%
2025-10-27	110.1000	110.1100	110.1000	110.1100	-4.930%	2	135	-99.909%
2025-10-24	115.8400	115.8400	115.8200	115.8200	-25.229%	4	135	-99.914%
2025-10-17	157.0000	157.0000	154.9000	154.9000	-3.789%	3	135	-99.935%
2025-10-16	158.9000	161.0000	158.9000	161.0000	+10.653%	2	135	-99.938%
2025-10-14	145.5000	145.5000	145.5000	145.5000	-9.739%	1	134	-99.931%
2025-10-10	160.1400	161.2000	160.1400	161.2000	+20.030%	2	134	-99.938%
2025-09-26	134.3000	134.3000	134.3000	134.3000	-7.354%	1	134	-99.926%
2025-09-25	144.9000	145.1700	144.9000	144.9600	+4.922%	20	133	-99.931%
2025-09-24	138.2400	138.2400	138.1600	138.1600	-9.935%	2	117	-99.928%
2025-09-03	153.4000	153.4000	153.4000	153.4000	-4.400%	1	116	-99.935%
2025-09-02	160.2200	160.4600	160.2200	160.4600	+10.244%	2	116	-99.938%
2025-08-27	149.4200	149.4200	145.5400	145.5500	-3.231%	124	107	-99.931%
2025-08-26	150.4100	150.4100	150.4100	150.4100	+0.764%	1	46	-99.934%
2025-08-25	148.1500	149.2700	148.1500	149.2700	-6.255%	2	47	-99.933%
2025-08-22	159.2300	159.2300	159.2300	159.2300	+4.004%	1	46	-99.937%
2025-08-18	153.1000	153.1000	153.1000	153.1000	0.000%	2	46	-99.935%
2025-08-15	153.3000	153.3000	153.1000	153.1000	-1.417%	6	44	-99.935%
2025-08-13	155.3000	155.3000	155.3000	155.3000	-4.077%	1	41	-99.936%
2025-07-29	162.4000	162.4000	161.9000	161.9000	-1.539%	4	40	-99.938%
2025-07-25	165.9300	166.2100	164.4100	164.4300	-10.587%	58	36	-99.939%
2025-07-18	183.9000	183.9000	183.9000	183.9000	-2.647%	1	7	-99.946%
2025-07-14	188.9000	188.9000	188.9000	188.9000	+0.774%	4	6	-99.947%
2025-07-09	187.1800	187.4700	187.1800	187.4500	-28.726%	4	2	-99.947%
2025-05-19	263.0000	263.0000	263.0000	263.0000	0.000%	1	1	-99.962%

.dark-mode .ZhBnCQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhBnCQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5525SPX Sep 18 2026 5525.00 Put (SPX260918P05525000)option OPRA

SPX20260918P5525
SPX Sep 18 2026 5525.00 Put (SPX260918P05525000)
option OPRA