Dark

SPX20260918P5600
SPX Sep 18 2026 5600.00 Put (SPX260918P05600000)
option OPRA

EOD

Jul 8, 2026

10.50+15.385%(+1.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.1000	10.5000	10.1000	10.5000	+15.385%	24	11,689	0.000%
2026-07-07	9.1000	9.1000	9.1000	9.1000	-2.151%	18	11,684	+15.385%
2026-07-06	10.1100	10.1600	9.3000	9.3000	-19.897%	285	11,684	+12.903%
2026-07-02	10.4600	11.9000	10.4600	11.6100	-0.769%	195	11,635	-9.561%
2026-07-01	11.3500	11.7000	11.3500	11.7000	+2.632%	115	11,635	-10.256%
2026-06-30	12.5500	12.6100	11.4000	11.4000	-28.302%	158	11,526	-7.895%
2026-06-26	19.2900	19.2900	15.9000	15.9000	-5.357%	30	11,547	-33.962%
2026-06-25	17.0000	17.0000	16.8000	16.8000	-8.096%	7	11,547	-37.500%
2026-06-24	18.4900	18.4900	16.2200	18.2800	-4.293%	5,701	11,547	-42.560%
2026-06-23	18.0200	19.1000	18.0200	19.1000	+28.360%	49	13,909	-45.026%
2026-06-22	14.0000	14.8800	14.0000	14.8800	-3.377%	13	13,861	-29.435%
2026-06-18	16.2000	16.2000	15.4000	15.4000	-3.750%	11	14,127	-31.818%
2026-06-17	15.6400	16.0000	15.6400	16.0000	+6.667%	873	14,127	-34.375%
2026-06-16	14.2300	15.0000	14.2300	15.0000	+3.093%	3	14,127	-30.000%
2026-06-15	15.7400	15.7400	14.5500	14.5500	-29.710%	212	14,369	-27.835%
2026-06-12	21.2000	21.2000	20.7000	20.7000	-14.815%	81	14,369	-49.275%
2026-06-11	24.3000	24.3000	24.3000	24.3000	-14.707%	389	14,369	-56.790%
2026-06-10	27.8500	28.4900	27.8500	28.4900	+13.960%	22	14,040	-63.145%
2026-06-09	25.0000	25.0000	25.0000	25.0000	+11.111%	1	14,058	-58.000%
2026-06-08	21.5000	22.5000	21.0000	22.5000	-19.643%	3	14,013	-53.333%
2026-06-05	19.5000	28.0000	19.5000	28.0000	+49.733%	81	14,013	-62.500%
2026-06-04	20.0000	20.0000	18.7000	18.7000	-6.030%	26	13,990	-43.850%
2026-06-03	19.6000	19.9000	19.6000	19.9000	+4.737%	4	14,017	-47.236%
2026-06-02	19.0000	19.0000	18.8000	19.0000	-1.299%	15	14,017	-44.737%
2026-06-01	18.8000	19.5000	18.8000	19.2500	+3.830%	23	14,028	-45.455%
2026-05-29	18.7900	19.1000	18.5400	18.5400	-9.118%	22	14,022	-43.366%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-8.520%	1	14,126	-48.529%
2026-05-27	22.3000	22.3000	22.3000	22.3000	-0.889%	3	14,126	-52.915%
2026-05-26	22.9200	22.9200	22.5000	22.5000	-8.163%	15	14,129	-53.333%
2026-05-22	24.8600	24.8600	24.5000	24.5000	-19.355%	4	14,139	-57.143%
2026-05-20	30.3800	30.3800	30.3800	30.3800	-2.628%	8	14,139	-65.438%
2026-05-19	31.5000	31.5000	30.5000	31.2000	+1.135%	23	14,168	-66.346%
2026-05-18	30.9000	30.9000	30.8500	30.8500	-2.528%	8	14,168	-65.964%
2026-05-15	31.6500	31.6500	31.6500	31.6500	+8.390%	879	14,168	-66.825%
2026-05-14	30.9100	30.9100	29.0000	29.2000	-8.949%	44	13,861	-64.041%
2026-05-13	32.0700	32.0700	32.0700	32.0700	+0.031%	1	13,899	-67.259%
2026-05-12	34.1700	35.7000	32.0600	32.0600	+3.087%	1,510	13,899	-67.249%
2026-05-11	32.0500	32.0500	31.1000	31.1000	-2.843%	6	13,899	-66.238%
2026-05-08	31.6600	32.2000	31.5000	32.0100	-6.567%	26	13,891	-67.198%
2026-05-06	34.7000	34.7000	33.9000	34.2600	-10.781%	29	13,903	-69.352%
2026-05-05	37.4000	38.4000	37.3300	38.4000	-7.134%	20	13,888	-72.656%
2026-05-04	37.7500	41.3500	37.7500	41.3500	+9.103%	12	13,884	-74.607%
2026-05-01	36.4200	37.9000	36.4200	37.9000	-7.719%	3	13,887	-72.296%
2026-04-30	43.1000	43.2000	41.0000	41.0700	-3.592%	199	13,887	-74.434%
2026-04-29	42.7000	42.7000	42.6000	42.6000	-6.167%	42	14,067	-75.352%
2026-04-27	46.8800	46.8800	45.4000	45.4000	-3.997%	12	14,109	-76.872%
2026-04-24	49.3500	50.1800	46.8000	47.2900	-4.465%	69	14,120	-77.797%
2026-04-23	50.7000	50.7000	49.5000	49.5000	+0.815%	5	14,174	-78.788%
2026-04-22	50.0000	50.2300	49.1000	49.1000	-5.522%	24	14,179	-78.615%
2026-04-21	53.2600	53.2600	51.9700	51.9700	+3.013%	202	14,049	-79.796%
2026-04-20	49.1400	51.2000	49.1400	50.4500	+5.987%	665	14,049	-79.187%
2026-04-17	47.4800	47.6000	47.4000	47.6000	-9.848%	6,981	14,145	-77.941%
2026-04-15	52.6800	54.6000	52.6800	52.8000	-4.573%	824	16,111	-80.114%
2026-04-14	56.0100	56.0100	54.9000	55.3300	-10.758%	2,662	16,461	-81.023%
2026-04-13	70.6900	70.6900	62.0000	62.0000	-10.560%	796	17,407	-83.065%
2026-04-10	66.3600	69.3200	66.3600	69.3200	+1.941%	776	16,982	-84.853%
2026-04-09	74.7000	76.5000	68.0000	68.0000	-11.917%	148	17,031	-84.559%
2026-04-08	73.9400	80.3200	73.9400	77.2000	-25.288%	2,000	16,975	-86.399%
2026-04-07	112.5000	112.7000	101.9000	103.3300	+3.641%	2,273	16,101	-89.838%
2026-04-06	100.2000	100.5000	99.0000	99.7000	-6.121%	411	15,657	-89.468%
2026-04-02	127.7400	127.7400	105.5000	106.2000	-2.030%	353	16,067	-90.113%
2026-04-01	111.6700	113.5000	104.1800	108.4000	-14.713%	2,073	16,067	-90.314%
2026-03-31	142.2000	142.2000	124.5400	127.1000	-25.629%	1,116	15,165	-91.739%
2026-03-30	156.1000	170.9000	151.2700	170.9000	+3.126%	6,864	17,177	-93.856%
2026-03-27	152.5000	165.7200	146.4300	165.7200	+20.550%	21	17,365	-93.664%
2026-03-26	125.0000	137.4700	125.0000	137.4700	+23.680%	20	18,644	-92.362%
2026-03-25	111.1500	111.1500	111.1500	111.1500	-11.505%	45	18,637	-90.553%
2026-03-24	124.9000	125.6000	124.9000	125.6000	+5.983%	5	18,559	-91.640%
2026-03-23	111.9200	118.5100	106.9000	118.5100	-16.383%	251	18,562	-91.140%
2026-03-20	121.0700	143.7300	121.0700	141.7300	+21.479%	156	18,485	-92.592%
2026-03-19	135.7000	135.7000	116.6700	116.6700	+1.629%	229	18,325	-91.000%
2026-03-18	112.4000	114.8000	111.3700	114.8000	+16.312%	3	18,356	-90.854%
2026-03-17	96.6400	100.2900	96.6400	98.7000	-6.268%	12	18,356	-89.362%
2026-03-16	103.8000	108.3000	103.8000	105.3000	-16.162%	173	18,353	-90.028%
2026-03-13	111.0000	125.6000	111.0000	125.6000	+11.150%	56	18,516	-91.640%
2026-03-12	113.0000	113.0000	113.0000	113.0000	+3.851%	1,251	18,484	-90.708%
2026-03-11	104.0000	108.8100	104.0000	108.8100	+3.926%	19	18,034	-90.350%
2026-03-10	102.7000	104.7000	95.5000	104.7000	+2.647%	17	18,018	-89.971%
2026-03-09	127.2000	129.2800	102.0000	102.0000	-16.049%	78	18,054	-89.706%
2026-03-06	116.9000	121.9000	108.2700	121.5000	+24.360%	16	17,996	-91.358%
2026-03-05	91.3000	104.7000	90.3300	97.7000	+12.299%	64	17,994	-89.253%
2026-03-04	86.8000	87.0000	84.5000	87.0000	-8.421%	4	18,002	-87.931%
2026-03-03	95.0000	95.0000	95.0000	95.0000	+9.700%	153	18,002	-88.947%
2026-03-02	93.5000	93.5000	86.6000	86.6000	-1.814%	12	18,002	-87.875%
2026-02-27	88.6500	91.6000	88.2000	88.2000	+8.354%	9	18,000	-88.095%
2026-02-26	80.3000	87.4600	80.3000	81.4000	+3.893%	23	17,997	-87.101%
2026-02-25	81.3000	81.3000	78.3100	78.3500	-17.178%	612	17,684	-86.599%
2026-02-23	88.0000	96.2000	88.0000	94.6000	+11.294%	15	17,684	-88.901%
2026-02-20	84.4000	85.7000	84.4000	85.0000	-7.809%	603	17,683	-87.647%
2026-02-19	91.3000	92.2000	90.7000	92.2000	+4.535%	3	17,683	-88.612%
2026-02-18	83.4000	89.8000	83.4000	88.2000	-13.103%	4,012	17,683	-88.095%
2026-02-17	102.8200	102.8200	101.5000	101.5000	+10.929%	6	8,882	-89.655%
2026-02-13	91.0000	91.5000	88.3400	91.5000	+12.297%	4	8,885	-88.525%
2026-02-11	78.5000	81.4800	78.5000	81.4800	+1.850%	5,005	8,885	-87.113%
2026-02-10	77.7000	80.0000	77.7000	80.0000	+0.503%	222	4,453	-86.875%
2026-02-09	80.8000	80.8000	78.8000	79.6000	-2.570%	24	4,281	-86.809%
2026-02-06	88.7000	88.8000	81.7000	81.7000	-10.220%	11	4,289	-87.148%
2026-02-04	93.6500	93.6500	87.4000	91.0000	+6.061%	246	4,601	-88.462%
2026-02-03	89.1000	92.7000	85.8000	85.8000	+8.883%	14	4,589	-87.762%
2026-02-02	78.8000	78.8000	78.8000	78.8000	-16.170%	5	4,589	-86.675%
2026-01-29	91.4000	94.0000	91.4000	94.0000	+12.306%	10	4,613	-88.830%
2026-01-28	83.7000	83.7000	83.7000	83.7000	+6.191%	22	4,611	-87.455%
2026-01-27	78.8200	78.8200	78.8200	78.8200	-3.170%	1	4,589	-86.679%
2026-01-26	81.4000	81.4000	81.4000	81.4000	+0.296%	18	4,589	-87.101%
2026-01-22	81.1600	81.1600	81.1600	81.1600	-18.020%	1	4,109	-87.063%
2026-01-21	91.4000	99.0000	91.4000	99.0000	-5.172%	2	4,109	-89.394%
2026-01-20	104.4000	104.4000	104.4000	104.4000	+25.030%	3	4,109	-89.943%
2026-01-16	83.5000	83.5000	83.5000	83.5000	-2.907%	2	4,114	-87.425%
2026-01-15	83.0000	86.0000	82.7000	86.0000	-8.898%	35	4,114	-87.791%
2026-01-14	88.6000	94.4000	88.6000	94.4000	+11.716%	22	4,091	-88.877%
2026-01-13	80.6000	84.8000	80.6000	84.5000	+5.060%	16	4,092	-87.574%
2026-01-12	80.8000	80.8000	80.4100	80.4300	+0.037%	352	4,078	-86.945%
2026-01-09	80.4000	80.4000	80.4000	80.4000	-7.266%	2	3,736	-86.940%
2026-01-08	86.7000	86.7000	86.7000	86.7000	+1.641%	252	3,737	-87.889%
2026-01-07	86.1000	86.1000	84.3000	85.3000	-1.044%	56	3,547	-87.691%
2026-01-06	86.1000	86.2000	86.1000	86.2000	-2.378%	133	3,448	-87.819%
2026-01-05	87.9000	88.3000	87.9000	88.3000	-1.616%	9	3,500	-88.109%
2025-12-31	89.7500	89.7500	89.7500	89.7500	+1.287%	18	3,500	-88.301%
2025-12-30	87.6700	88.6100	87.6300	88.6100	-0.884%	124	3,500	-88.150%
2025-12-23	91.9000	92.0000	89.4000	89.4000	-2.720%	9	3,500	-88.255%
2025-12-22	92.8200	93.4900	91.9000	91.9000	-17.504%	43	3,494	-88.575%
2025-12-15	107.2800	111.4000	107.2800	111.4000	-0.536%	339	3,519	-90.575%
2025-12-12	112.0000	112.0000	112.0000	112.0000	-0.160%	2	3,375	-90.625%
2025-12-10	113.4000	113.6000	112.1800	112.1800	+0.027%	90	3,373	-90.640%
2025-12-04	111.9000	112.1500	111.9000	112.1500	-3.651%	13	2,869	-90.638%
2025-12-02	116.2000	116.6000	116.2000	116.4000	+0.431%	4	2,867	-90.979%
2025-12-01	115.9000	115.9000	115.9000	115.9000	-4.452%	2	2,864	-90.940%
2025-11-26	121.9000	121.9000	121.3000	121.3000	-6.368%	2	2,864	-91.344%
2025-11-25	128.8000	129.5500	128.8000	129.5500	-27.423%	81	2,864	-91.895%
2025-11-21	176.1000	179.0000	176.1000	178.5000	+14.058%	6	2,855	-94.118%
2025-11-18	166.5300	166.6800	156.5000	156.5000	+1.164%	160	2,857	-93.291%
2025-11-17	142.1000	154.7000	142.1000	154.7000	+1.277%	46	2,805	-93.213%
2025-11-14	153.0500	153.0500	152.7500	152.7500	+20.370%	2	2,763	-93.126%
2025-11-11	127.1000	127.1000	126.9000	126.9000	-10.127%	3	2,759	-91.726%
2025-11-06	144.1600	144.1800	141.2000	141.2000	+9.969%	3	2,759	-92.564%
2025-11-05	132.2000	132.2000	128.2000	128.4000	-7.891%	10	2,759	-91.822%
2025-11-04	139.7200	139.7200	139.4000	139.4000	+7.811%	60	2,758	-92.468%
2025-10-31	129.5900	131.5600	129.3000	129.3000	-0.538%	97	2,758	-91.879%
2025-10-30	124.0000	130.0000	124.0000	130.0000	+7.794%	14	2,765	-91.923%
2025-10-29	119.0300	120.6000	119.0300	120.6000	+1.601%	8	2,772	-91.294%
2025-10-28	118.1100	118.8000	118.0000	118.7000	+0.093%	54	2,772	-91.154%
2025-10-27	117.2000	118.5900	117.2000	118.5900	-12.923%	88	2,757	-91.146%
2025-10-23	136.4500	139.8500	136.1900	136.1900	-6.642%	649	2,757	-92.290%
2025-10-22	143.0500	147.8500	142.9700	145.8800	+9.668%	931	2,749	-92.802%
2025-10-21	133.2900	133.2900	133.0200	133.0200	-0.879%	4	2,259	-92.106%
2025-10-20	134.2000	134.2000	134.2000	134.2000	-12.687%	1	2,259	-92.176%
2025-10-17	153.7000	153.7000	153.7000	153.7000	-10.536%	21	2,259	-93.169%
2025-10-16	148.5000	171.8000	148.5000	171.8000	+6.180%	21	2,251	-93.888%
2025-10-14	172.5500	172.5500	161.8000	161.8000	-7.065%	5	2,234	-93.511%
2025-10-10	157.3100	175.5000	157.3100	174.1000	+24.357%	81	2,234	-93.969%
2025-10-07	140.0000	140.0000	140.0000	140.0000	+3.055%	3	2,181	-92.500%
2025-10-03	135.8500	135.8500	135.8500	135.8500	-1.056%	725	2,181	-92.271%
2025-10-01	138.0000	138.0000	137.2300	137.3000	+0.219%	696	2,806	-92.353%
2025-09-29	137.0000	137.0000	137.0000	137.0000	-7.557%	1	2,204	-92.336%
2025-09-25	156.6200	156.6200	147.4000	148.2000	+1.856%	713	2,216	-92.915%
2025-09-24	145.1000	148.6600	145.1000	145.5000	-0.103%	429	2,638	-92.784%
2025-09-23	145.6500	145.6500	145.6500	145.6500	+5.697%	650	2,211	-92.791%
2025-09-22	137.6000	137.8000	137.6000	137.8000	-1.501%	3	1,569	-92.380%
2025-09-19	140.1000	140.1000	139.9000	139.9000	-2.699%	18	1,569	-92.495%
2025-09-17	143.7800	143.7800	143.7800	143.7800	-0.793%	1	1,551	-92.697%
2025-09-16	144.9300	144.9300	144.9300	144.9300	+1.870%	10	1,551	-92.755%
2025-09-15	140.6500	142.2700	140.6500	142.2700	-0.161%	29	1,545	-92.620%
2025-09-12	143.4000	143.6600	142.4000	142.5000	+0.105%	60	1,546	-92.632%
2025-09-11	144.9700	144.9700	142.3500	142.3500	-4.986%	262	1,498	-92.624%
2025-09-10	150.3700	150.3700	149.1600	149.8200	-2.334%	79	1,318	-92.992%
2025-09-08	153.4000	153.4000	153.4000	153.4000	-2.665%	1	956	-93.155%
2025-09-04	157.6000	157.6000	157.6000	157.6000	-4.019%	220	956	-93.338%
2025-09-03	164.2000	164.2000	164.2000	164.2000	-4.055%	1	769	-93.605%
2025-09-02	174.6000	174.6000	171.1400	171.1400	+9.973%	2	769	-93.865%
2025-08-27	159.1300	159.1600	155.5800	155.6200	-0.244%	8	768	-93.253%
2025-08-25	155.9000	156.0000	155.9000	156.0000	-0.237%	3	629	-93.269%
2025-08-22	156.3700	156.3700	156.3700	156.3700	-11.954%	1	628	-93.285%
2025-08-21	177.6000	177.6000	177.6000	177.6000	+1.312%	1	627	-94.088%
2025-08-20	182.0000	182.0000	175.2700	175.3000	+7.467%	31	626	-94.010%
2025-08-19	163.2600	163.2600	163.1200	163.1200	-0.597%	2	613	-93.563%
2025-08-18	164.1000	164.1000	164.1000	164.1000	-0.521%	1	613	-93.601%
2025-08-15	164.9600	164.9600	164.9600	164.9600	+1.645%	2	613	-93.635%
2025-08-14	163.4500	163.5300	162.2900	162.2900	-2.117%	150	611	-93.530%
2025-08-13	165.8000	165.8000	165.8000	165.8000	-4.273%	201	540	-93.667%
2025-08-11	172.4000	173.3000	172.4000	173.2000	-16.167%	16	389	-93.938%
2025-08-01	206.8000	206.8000	206.6000	206.6000	+19.353%	2	382	-94.918%
2025-07-29	173.4000	173.4000	173.1000	173.1000	-4.901%	2	380	-93.934%
2025-07-23	182.4900	182.5300	181.4500	182.0200	-8.990%	154	378	-94.231%
2025-07-09	200.0000	200.0000	200.0000	200.0000	-4.123%	1	294	-94.750%
2025-07-08	208.6000	208.6000	208.6000	208.6000	+3.267%	1	294	-94.966%
2025-07-03	202.0000	202.0000	202.0000	202.0000	-4.852%	1	293	-94.802%
2025-07-02	212.3000	212.3000	212.3000	212.3000	-1.118%	1	293	-95.054%
2025-07-01	214.7000	214.7000	214.7000	214.7000	-20.126%	1	293	-95.109%
2025-06-17	268.8000	268.8000	268.8000	268.8000	+6.667%	1	294	-96.094%
2025-06-16	252.0000	252.0000	252.0000	252.0000	-18.320%	42	295	-95.833%
2025-05-30	291.6500	308.5200	291.2000	308.5200	+5.618%	146	153	-96.597%
2025-05-29	292.1100	292.1100	292.1100	292.1100	-10.678%	3	114	-96.405%
2025-05-23	327.4000	327.4000	327.0300	327.0300	+14.707%	4	111	-96.789%
2025-05-15	285.1000	285.1000	285.1000	285.1000	-31.203%	10	111	-96.317%
2025-05-07	416.5200	416.5200	414.4100	414.4100	0.000%	2	1	-97.466%

.dark-mode .L8dn21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8dn21{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5600SPX Sep 18 2026 5600.00 Put (SPX260918P05600000)option OPRA

SPX20260918P5600
SPX Sep 18 2026 5600.00 Put (SPX260918P05600000)
option OPRA