Dark

SPX20260918P5575
SPX Sep 18 2026 5575.00 Put (SPX260918P05575000)
option OPRA

EOD

Sep 9, 2026

0.2000-20.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2500	0.2000	0.2000	-20.000%	9	2,276	0.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,281	-20.000%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-64.286%	1	2,281	-20.000%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+27.273%	20	2,282	-71.429%
2026-08-31	0.6000	0.6000	0.5500	0.5500	+5.769%	21	2,282	-63.636%
2026-08-28	0.5500	0.5500	0.5200	0.5200	-13.333%	56	2,283	-61.538%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-33.333%	1	2,283	-66.667%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-18.182%	7	2,284	-77.778%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,284	-81.818%
2026-08-24	1.1500	1.1500	1.1500	1.1500	-20.690%	1	2,284	-82.609%
2026-08-20	1.4500	1.4500	1.4500	1.4500	+16.000%	9	2,282	-86.207%
2026-08-19	1.2000	1.2500	1.2000	1.2500	-21.875%	461	2,282	-84.000%
2026-08-18	1.6000	1.6000	1.6000	1.6000	+3.226%	8	1,999	-87.500%
2026-08-17	1.5000	1.5500	1.5000	1.5500	-11.429%	4	1,999	-87.097%
2026-08-12	1.7500	1.7500	1.7500	1.7500	-43.548%	25	1,996	-88.571%
2026-08-04	3.0100	3.1000	3.0100	3.1000	-47.458%	25	1,996	-93.548%
2026-07-31	5.9000	5.9000	5.9000	5.9000	-32.955%	1	1,972	-96.610%
2026-07-29	8.8000	8.8000	8.8000	8.8000	+23.944%	1	1,971	-97.727%
2026-07-28	8.0000	8.0000	7.0000	7.1000	-8.974%	31	1,971	-97.183%
2026-07-21	7.8000	7.8000	7.8000	7.8000	-26.415%	1	1,942	-97.436%
2026-07-17	9.8000	10.6000	9.8000	10.6000	+47.222%	20	1,928	-98.113%
2026-07-16	7.2000	7.2000	7.2000	7.2000	-1.370%	20	1,936	-97.222%
2026-07-15	7.3000	7.3000	7.3000	7.3000	-9.877%	1	1,916	-97.260%
2026-07-14	8.0000	8.1000	8.0000	8.1000	+2.532%	6	1,916	-97.531%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-20.202%	1	1,916	-97.468%
2026-07-08	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,917	-97.980%
2026-07-07	9.8000	9.8000	9.8000	9.8000	+8.889%	50	1,917	-97.959%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-21.053%	4	1,882	-97.778%
2026-07-02	11.6300	11.8500	11.4000	11.4000	-1.978%	121	1,839	-98.246%
2026-06-30	11.6300	11.6300	11.6300	11.6300	-29.940%	2	1,839	-98.280%
2026-06-25	16.6000	16.6000	16.6000	16.6000	-13.089%	1	1,839	-98.795%
2026-06-24	19.1000	19.1000	19.1000	19.1000	+26.490%	1	1,838	-98.953%
2026-06-18	15.8000	15.8000	15.1000	15.1000	-0.658%	3	1,877	-98.675%
2026-06-15	15.1000	15.2000	15.1000	15.2000	-22.843%	179	1,877	-98.684%
2026-06-12	20.2000	20.2000	19.7000	19.7000	-13.596%	2	1,877	-98.985%
2026-06-11	23.7000	23.7000	22.4000	22.8000	-4.603%	65	1,877	-99.123%
2026-06-09	28.1000	28.1000	23.9000	23.9000	+9.132%	3	1,819	-99.163%
2026-06-08	21.8000	21.9000	21.8000	21.9000	-12.400%	2	1,818	-99.087%
2026-06-05	25.0000	25.0000	25.0000	25.0000	+31.579%	1	1,817	-99.200%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+2.151%	3	1,816	-98.947%
2026-06-02	18.6000	18.6000	18.6000	18.6000	+1.087%	1	1,815	-98.925%
2026-06-01	18.4000	18.4000	18.4000	18.4000	0.000%	15	1,815	-98.913%
2026-05-29	18.4000	18.4000	18.4000	18.4000	-15.982%	10	1,815	-98.913%
2026-05-26	21.9400	22.1000	21.9000	21.9000	-19.780%	9	1,820	-99.087%
2026-05-21	27.3000	27.3000	27.3000	27.3000	-9.901%	15	1,820	-99.267%
2026-05-18	29.5000	31.4500	29.5000	30.3000	+6.690%	13	1,820	-99.340%
2026-05-14	28.6400	28.6400	28.4000	28.4000	-6.579%	20	1,824	-99.296%
2026-05-13	30.2200	30.4000	30.2200	30.4000	-4.403%	2	1,840	-99.342%
2026-05-12	33.4200	34.2000	31.8000	31.8000	+0.315%	46	1,840	-99.371%
2026-05-11	31.9600	32.0000	31.7000	31.7000	+1.440%	11	1,840	-99.369%
2026-05-08	31.2500	31.2500	31.2500	31.2500	-4.141%	2	1,820	-99.360%
2026-05-06	33.6000	33.6000	32.6000	32.6000	-11.413%	15	1,820	-99.387%
2026-05-05	36.8800	36.8800	36.8000	36.8000	-4.266%	3	1,819	-99.457%
2026-05-04	38.4400	38.4400	38.4400	38.4400	-10.812%	2	1,819	-99.480%
2026-04-27	43.1000	43.1000	43.1000	43.1000	-10.581%	2	1,819	-99.536%
2026-04-23	49.5000	49.5000	48.2000	48.2000	0.000%	4	1,819	-99.585%
2026-04-22	48.2000	48.2000	48.1700	48.2000	-10.292%	9	1,821	-99.585%
2026-04-14	54.7000	54.7000	53.7300	53.7300	-19.445%	21	1,820	-99.628%
2026-04-10	64.4900	66.7000	64.4900	66.7000	0.000%	203	1,820	-99.700%
2026-04-09	66.1600	66.8000	66.1600	66.7000	-12.237%	14	1,638	-99.700%
2026-04-08	71.1700	76.0000	71.1700	76.0000	-29.447%	5	1,631	-99.737%
2026-04-07	107.7700	107.7700	107.7200	107.7200	+11.743%	3	1,628	-99.814%
2026-04-06	99.4100	99.4100	96.4000	96.4000	-10.075%	4	1,628	-99.793%
2026-04-02	107.2000	107.2000	107.2000	107.2000	+5.408%	1	1,625	-99.813%
2026-04-01	109.6600	109.7900	101.7000	101.7000	-23.917%	55	1,625	-99.803%
2026-03-31	133.6700	133.6700	133.6700	133.6700	-9.266%	1	1,642	-99.850%
2026-03-30	147.3200	147.3200	147.3200	147.3200	-7.112%	1	1,641	-99.864%
2026-03-27	149.5300	158.6000	145.9000	158.6000	+29.894%	16	1,640	-99.874%
2026-03-26	117.6000	122.1000	117.6000	122.1000	-11.522%	54	1,642	-99.836%
2026-03-20	126.7000	140.9900	126.7000	138.0000	+20.947%	22	1,664	-99.855%
2026-03-19	132.4000	132.4000	114.1000	114.1000	+4.468%	53	1,663	-99.825%
2026-03-18	109.2200	109.2200	109.2200	109.2200	+10.793%	1	1,663	-99.817%
2026-03-17	97.8200	98.5800	97.7000	98.5800	-2.877%	4	1,662	-99.797%
2026-03-16	101.5000	101.5000	101.5000	101.5000	-14.813%	15	1,662	-99.803%
2026-03-13	108.3000	119.1500	108.3000	119.1500	+5.284%	5	1,648	-99.832%
2026-03-12	112.6600	113.1700	112.6600	113.1700	+10.195%	2	1,648	-99.823%
2026-03-10	91.9000	102.7000	91.9000	102.7000	-2.562%	31	1,647	-99.805%
2026-03-06	114.2000	114.2000	105.4000	105.4000	+4.876%	7	1,647	-99.810%
2026-03-05	88.3000	102.2000	88.3000	100.5000	-12.380%	66	1,651	-99.801%
2026-03-03	114.7000	114.7000	114.7000	114.7000	+34.624%	21	1,643	-99.826%
2026-03-02	85.2000	85.2000	85.2000	85.2000	-1.503%	1	1,628	-99.765%
2026-02-27	86.5000	89.6000	85.9000	86.5000	+2.732%	7	1,628	-99.769%
2026-02-26	83.2000	84.2000	81.4000	84.2000	+9.209%	5	1,627	-99.762%
2026-02-25	78.9000	78.9000	77.1000	77.1000	-16.377%	3	1,620	-99.741%
2026-02-23	89.2000	94.0000	89.2000	92.2000	+2.444%	7	1,620	-99.783%
2026-02-19	87.7000	90.0000	87.7000	90.0000	+2.740%	2	1,614	-99.778%
2026-02-18	82.1000	87.6000	82.1000	87.6000	+10.900%	35	1,614	-99.772%
2026-02-10	79.1000	79.1000	78.9900	78.9900	-15.156%	50	1,616	-99.747%
2026-02-05	93.1000	93.1000	93.1000	93.1000	+11.364%	4	1,586	-99.785%
2026-02-03	87.6000	90.6000	83.6000	83.6000	+7.982%	11	1,586	-99.761%
2026-02-02	76.9000	77.4200	76.9000	77.4200	-12.619%	35	1,590	-99.742%
2026-01-29	88.6000	88.6000	88.6000	88.6000	-11.489%	5	1,560	-99.774%
2026-01-20	100.1000	100.1000	100.1000	100.1000	+24.040%	16	1,555	-99.800%
2026-01-15	80.7000	80.7000	80.7000	80.7000	+0.099%	8	1,555	-99.752%
2026-01-13	80.6500	80.6500	80.6200	80.6200	-5.597%	2	1,555	-99.752%
2026-01-06	85.4000	85.4000	85.4000	85.4000	-0.997%	11	1,554	-99.766%
2025-12-26	86.2600	86.2600	86.2600	86.2600	-10.174%	2	1,550	-99.768%
2025-12-19	96.0300	96.0300	96.0300	96.0300	-7.038%	50	1,549	-99.792%
2025-12-18	103.3000	103.3000	103.3000	103.3000	+3.269%	6	1,492	-99.806%
2025-12-11	100.0300	100.0300	100.0300	100.0300	-9.883%	50	1,492	-99.800%
2025-12-10	110.4000	111.0000	110.4000	111.0000	-10.260%	13	1,442	-99.820%
2025-11-25	123.6500	123.6900	123.6500	123.6900	-3.593%	6	1,441	-99.838%
2025-11-20	128.3000	128.3000	128.3000	128.3000	-16.034%	8	1,441	-99.844%
2025-11-18	152.8000	152.8000	152.8000	152.8000	+16.918%	6	1,441	-99.869%
2025-11-13	131.1700	131.2400	130.4700	130.6900	-2.586%	6	1,447	-99.847%
2025-11-06	134.2600	134.2600	134.1600	134.1600	+3.279%	202	1,460	-99.851%
2025-11-05	129.9000	129.9000	129.9000	129.9000	+4.927%	1	1,277	-99.846%
2025-11-03	123.8000	123.8000	123.8000	123.8000	+6.872%	1	1,278	-99.838%
2025-10-28	116.0300	116.0300	115.8400	115.8400	-13.293%	2	1,313	-99.827%
2025-10-23	133.7300	133.7300	133.6000	133.6000	-19.304%	8	1,312	-99.850%
2025-10-17	165.5900	165.5900	165.5600	165.5600	-1.452%	2	1,138	-99.879%
2025-10-16	162.3800	168.0000	162.0700	168.0000	+12.601%	73	1,137	-99.881%
2025-10-13	149.2000	149.2000	149.2000	149.2000	-8.869%	5	1,080	-99.866%
2025-10-10	132.4900	164.0200	132.4900	163.7200	+19.504%	60	1,076	-99.878%
2025-10-07	137.0000	137.0000	137.0000	137.0000	-0.436%	3	1,097	-99.854%
2025-09-26	137.4000	137.6000	137.4000	137.6000	-6.139%	96	964	-99.855%
2025-09-25	149.6000	149.6000	146.5000	146.6000	+2.125%	8	980	-99.864%
2025-09-23	143.6300	143.6300	143.5500	143.5500	+4.400%	4	462	-99.861%
2025-09-19	137.5000	137.5000	137.5000	137.5000	-14.223%	1	42	-99.855%
2025-09-03	160.5000	160.5000	160.3000	160.3000	+3.720%	3	41	-99.875%
2025-08-27	154.6000	154.6200	154.4700	154.5500	+1.411%	6	38	-99.871%
2025-08-25	152.4000	152.4000	152.4000	152.4000	-4.809%	1	38	-99.869%
2025-08-15	160.1000	160.1000	160.1000	160.1000	-1.295%	3	37	-99.875%
2025-08-13	162.2000	162.2000	162.2000	162.2000	-3.910%	1	34	-99.877%
2025-08-11	168.8000	168.8000	168.8000	168.8000	-1.689%	1	34	-99.882%
2025-08-08	172.4000	172.4000	171.7000	171.7000	-0.637%	4	33	-99.884%
2025-07-29	169.0000	172.9000	168.8000	172.8000	-0.861%	8	29	-99.884%
2025-07-24	174.3000	174.3000	174.3000	174.3000	-2.145%	1	21	-99.885%
2025-07-23	178.4400	178.4400	178.1200	178.1200	-10.762%	2	20	-99.888%
2025-07-09	199.6000	199.6000	199.6000	199.6000	-3.714%	9	20	-99.900%
2025-07-02	207.3000	207.3000	207.3000	207.3000	-7.040%	1	13	-99.904%
2025-06-27	216.2400	223.0000	216.2400	223.0000	+0.180%	4	13	-99.910%
2025-06-26	222.6000	222.6000	222.6000	222.6000	-41.421%	1	11	-99.910%
2025-05-09	380.0000	380.0000	380.0000	380.0000	0.000%	20	10	-99.947%

.dark-mode .cZP5nD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZP5nD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5575SPX Sep 18 2026 5575.00 Put (SPX260918P05575000)option OPRA

SPX20260918P5575
SPX Sep 18 2026 5575.00 Put (SPX260918P05575000)
option OPRA