Dark

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

EOD

Jul 8, 2026

9.90+1.020%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,917	0.000%
2026-07-07	9.8000	9.8000	9.8000	9.8000	+8.889%	50	1,917	+1.020%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-21.053%	4	1,882	+10.000%
2026-07-02	11.6300	11.8500	11.4000	11.4000	-1.978%	121	1,839	-13.158%
2026-06-30	11.6300	11.6300	11.6300	11.6300	-29.940%	2	1,839	-14.875%
2026-06-25	16.6000	16.6000	16.6000	16.6000	-13.089%	1	1,839	-40.361%
2026-06-24	19.1000	19.1000	19.1000	19.1000	+26.490%	1	1,838	-48.168%
2026-06-18	15.8000	15.8000	15.1000	15.1000	-0.658%	3	1,877	-34.437%
2026-06-15	15.1000	15.2000	15.1000	15.2000	-22.843%	179	1,877	-34.868%
2026-06-12	20.2000	20.2000	19.7000	19.7000	-13.596%	2	1,877	-49.746%
2026-06-11	23.7000	23.7000	22.4000	22.8000	-4.603%	65	1,877	-56.579%
2026-06-09	28.1000	28.1000	23.9000	23.9000	+9.132%	3	1,819	-58.577%
2026-06-08	21.8000	21.9000	21.8000	21.9000	-12.400%	2	1,818	-54.795%
2026-06-05	25.0000	25.0000	25.0000	25.0000	+31.579%	1	1,817	-60.400%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+2.151%	3	1,816	-47.895%
2026-06-02	18.6000	18.6000	18.6000	18.6000	+1.087%	1	1,815	-46.774%
2026-06-01	18.4000	18.4000	18.4000	18.4000	0.000%	15	1,815	-46.196%
2026-05-29	18.4000	18.4000	18.4000	18.4000	-15.982%	10	1,815	-46.196%
2026-05-26	21.9400	22.1000	21.9000	21.9000	-19.780%	9	1,820	-54.795%
2026-05-21	27.3000	27.3000	27.3000	27.3000	-9.901%	15	1,820	-63.736%
2026-05-18	29.5000	31.4500	29.5000	30.3000	+6.690%	13	1,820	-67.327%
2026-05-14	28.6400	28.6400	28.4000	28.4000	-6.579%	20	1,824	-65.141%
2026-05-13	30.2200	30.4000	30.2200	30.4000	-4.403%	2	1,840	-67.434%
2026-05-12	33.4200	34.2000	31.8000	31.8000	+0.315%	46	1,840	-68.868%
2026-05-11	31.9600	32.0000	31.7000	31.7000	+1.440%	11	1,840	-68.770%
2026-05-08	31.2500	31.2500	31.2500	31.2500	-4.141%	2	1,820	-68.320%
2026-05-06	33.6000	33.6000	32.6000	32.6000	-11.413%	15	1,820	-69.632%
2026-05-05	36.8800	36.8800	36.8000	36.8000	-4.266%	3	1,819	-73.098%
2026-05-04	38.4400	38.4400	38.4400	38.4400	-10.812%	2	1,819	-74.246%
2026-04-27	43.1000	43.1000	43.1000	43.1000	-10.581%	2	1,819	-77.030%
2026-04-23	49.5000	49.5000	48.2000	48.2000	0.000%	4	1,819	-79.461%
2026-04-22	48.2000	48.2000	48.1700	48.2000	-10.292%	9	1,821	-79.461%
2026-04-14	54.7000	54.7000	53.7300	53.7300	-19.445%	21	1,820	-81.575%
2026-04-10	64.4900	66.7000	64.4900	66.7000	0.000%	203	1,820	-85.157%
2026-04-09	66.1600	66.8000	66.1600	66.7000	-12.237%	14	1,638	-85.157%
2026-04-08	71.1700	76.0000	71.1700	76.0000	-29.447%	5	1,631	-86.974%
2026-04-07	107.7700	107.7700	107.7200	107.7200	+11.743%	3	1,628	-90.810%
2026-04-06	99.4100	99.4100	96.4000	96.4000	-10.075%	4	1,628	-89.730%
2026-04-02	107.2000	107.2000	107.2000	107.2000	+5.408%	1	1,625	-90.765%
2026-04-01	109.6600	109.7900	101.7000	101.7000	-23.917%	55	1,625	-90.265%
2026-03-31	133.6700	133.6700	133.6700	133.6700	-9.266%	1	1,642	-92.594%
2026-03-30	147.3200	147.3200	147.3200	147.3200	-7.112%	1	1,641	-93.280%
2026-03-27	149.5300	158.6000	145.9000	158.6000	+29.894%	16	1,640	-93.758%
2026-03-26	117.6000	122.1000	117.6000	122.1000	-11.522%	54	1,642	-91.892%
2026-03-20	126.7000	140.9900	126.7000	138.0000	+20.947%	22	1,664	-92.826%
2026-03-19	132.4000	132.4000	114.1000	114.1000	+4.468%	53	1,663	-91.323%
2026-03-18	109.2200	109.2200	109.2200	109.2200	+10.793%	1	1,663	-90.936%
2026-03-17	97.8200	98.5800	97.7000	98.5800	-2.877%	4	1,662	-89.957%
2026-03-16	101.5000	101.5000	101.5000	101.5000	-14.813%	15	1,662	-90.246%
2026-03-13	108.3000	119.1500	108.3000	119.1500	+5.284%	5	1,648	-91.691%
2026-03-12	112.6600	113.1700	112.6600	113.1700	+10.195%	2	1,648	-91.252%
2026-03-10	91.9000	102.7000	91.9000	102.7000	-2.562%	31	1,647	-90.360%
2026-03-06	114.2000	114.2000	105.4000	105.4000	+4.876%	7	1,647	-90.607%
2026-03-05	88.3000	102.2000	88.3000	100.5000	-12.380%	66	1,651	-90.149%
2026-03-03	114.7000	114.7000	114.7000	114.7000	+34.624%	21	1,643	-91.369%
2026-03-02	85.2000	85.2000	85.2000	85.2000	-1.503%	1	1,628	-88.380%
2026-02-27	86.5000	89.6000	85.9000	86.5000	+2.732%	7	1,628	-88.555%
2026-02-26	83.2000	84.2000	81.4000	84.2000	+9.209%	5	1,627	-88.242%
2026-02-25	78.9000	78.9000	77.1000	77.1000	-16.377%	3	1,620	-87.160%
2026-02-23	89.2000	94.0000	89.2000	92.2000	+2.444%	7	1,620	-89.262%
2026-02-19	87.7000	90.0000	87.7000	90.0000	+2.740%	2	1,614	-89.000%
2026-02-18	82.1000	87.6000	82.1000	87.6000	+10.900%	35	1,614	-88.699%
2026-02-10	79.1000	79.1000	78.9900	78.9900	-15.156%	50	1,616	-87.467%
2026-02-05	93.1000	93.1000	93.1000	93.1000	+11.364%	4	1,586	-89.366%
2026-02-03	87.6000	90.6000	83.6000	83.6000	+7.982%	11	1,586	-88.158%
2026-02-02	76.9000	77.4200	76.9000	77.4200	-12.619%	35	1,590	-87.213%
2026-01-29	88.6000	88.6000	88.6000	88.6000	-11.489%	5	1,560	-88.826%
2026-01-20	100.1000	100.1000	100.1000	100.1000	+24.040%	16	1,555	-90.110%
2026-01-15	80.7000	80.7000	80.7000	80.7000	+0.099%	8	1,555	-87.732%
2026-01-13	80.6500	80.6500	80.6200	80.6200	-5.597%	2	1,555	-87.720%
2026-01-06	85.4000	85.4000	85.4000	85.4000	-0.997%	11	1,554	-88.407%
2025-12-26	86.2600	86.2600	86.2600	86.2600	-10.174%	2	1,550	-88.523%
2025-12-19	96.0300	96.0300	96.0300	96.0300	-7.038%	50	1,549	-89.691%
2025-12-18	103.3000	103.3000	103.3000	103.3000	+3.269%	6	1,492	-90.416%
2025-12-11	100.0300	100.0300	100.0300	100.0300	-9.883%	50	1,492	-90.103%
2025-12-10	110.4000	111.0000	110.4000	111.0000	-10.260%	13	1,442	-91.081%
2025-11-25	123.6500	123.6900	123.6500	123.6900	-3.593%	6	1,441	-91.996%
2025-11-20	128.3000	128.3000	128.3000	128.3000	-16.034%	8	1,441	-92.284%
2025-11-18	152.8000	152.8000	152.8000	152.8000	+16.918%	6	1,441	-93.521%
2025-11-13	131.1700	131.2400	130.4700	130.6900	-2.586%	6	1,447	-92.425%
2025-11-06	134.2600	134.2600	134.1600	134.1600	+3.279%	202	1,460	-92.621%
2025-11-05	129.9000	129.9000	129.9000	129.9000	+4.927%	1	1,277	-92.379%
2025-11-03	123.8000	123.8000	123.8000	123.8000	+6.872%	1	1,278	-92.003%
2025-10-28	116.0300	116.0300	115.8400	115.8400	-13.293%	2	1,313	-91.454%
2025-10-23	133.7300	133.7300	133.6000	133.6000	-19.304%	8	1,312	-92.590%
2025-10-17	165.5900	165.5900	165.5600	165.5600	-1.452%	2	1,138	-94.020%
2025-10-16	162.3800	168.0000	162.0700	168.0000	+12.601%	73	1,137	-94.107%
2025-10-13	149.2000	149.2000	149.2000	149.2000	-8.869%	5	1,080	-93.365%
2025-10-10	132.4900	164.0200	132.4900	163.7200	+19.504%	60	1,076	-93.953%
2025-10-07	137.0000	137.0000	137.0000	137.0000	-0.436%	3	1,097	-92.774%
2025-09-26	137.4000	137.6000	137.4000	137.6000	-6.139%	96	964	-92.805%
2025-09-25	149.6000	149.6000	146.5000	146.6000	+2.125%	8	980	-93.247%
2025-09-23	143.6300	143.6300	143.5500	143.5500	+4.400%	4	462	-93.103%
2025-09-19	137.5000	137.5000	137.5000	137.5000	-14.223%	1	42	-92.800%
2025-09-03	160.5000	160.5000	160.3000	160.3000	+3.720%	3	41	-93.824%
2025-08-27	154.6000	154.6200	154.4700	154.5500	+1.411%	6	38	-93.594%
2025-08-25	152.4000	152.4000	152.4000	152.4000	-4.809%	1	38	-93.504%
2025-08-15	160.1000	160.1000	160.1000	160.1000	-1.295%	3	37	-93.816%
2025-08-13	162.2000	162.2000	162.2000	162.2000	-3.910%	1	34	-93.896%
2025-08-11	168.8000	168.8000	168.8000	168.8000	-1.689%	1	34	-94.135%
2025-08-08	172.4000	172.4000	171.7000	171.7000	-0.637%	4	33	-94.234%
2025-07-29	169.0000	172.9000	168.8000	172.8000	-0.861%	8	29	-94.271%
2025-07-24	174.3000	174.3000	174.3000	174.3000	-2.145%	1	21	-94.320%
2025-07-23	178.4400	178.4400	178.1200	178.1200	-10.762%	2	20	-94.442%
2025-07-09	199.6000	199.6000	199.6000	199.6000	-3.714%	9	20	-95.040%
2025-07-02	207.3000	207.3000	207.3000	207.3000	-7.040%	1	13	-95.224%
2025-06-27	216.2400	223.0000	216.2400	223.0000	+0.180%	4	13	-95.561%
2025-06-26	222.6000	222.6000	222.6000	222.6000	-41.421%	1	11	-95.553%
2025-05-09	380.0000	380.0000	380.0000	380.0000	0.000%	20	10	-97.395%

.dark-mode .DNW2bR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNW2bR{ 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