Dark

SPX20260918P5625
SPX Sep 18 2026 5625.00 Put (SPX260918P05625000)
option OPRA

EOD

Jul 8, 2026

10.70+8.081%(+0.80)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.7000	10.7000	10.7000	10.7000	+8.081%	35	573	0.000%
2026-07-06	10.0000	10.0000	9.9000	9.9000	-40.000%	3	586	+8.081%
2026-06-26	16.5000	16.5000	16.5000	16.5000	-5.714%	1	586	-35.152%
2026-06-25	17.5000	17.5000	17.5000	17.5000	+10.063%	1	585	-38.857%
2026-06-22	15.9000	15.9000	15.9000	15.9000	-9.608%	1	584	-32.704%
2026-06-18	17.5900	17.5900	17.5900	17.5900	+10.629%	20	468	-39.170%
2026-06-16	14.6300	15.9000	14.6300	15.9000	+3.922%	101	468	-32.704%
2026-06-15	14.9000	15.3000	14.9000	15.3000	-33.766%	17	570	-30.065%
2026-06-08	23.1000	23.1000	23.1000	23.1000	+18.462%	1	570	-53.680%
2026-06-02	19.4400	19.5000	19.4000	19.5000	+1.563%	4	569	-45.128%
2026-06-01	19.2000	19.2000	19.2000	19.2000	-5.651%	19	588	-44.271%
2026-05-28	20.3500	20.3500	20.3500	20.3500	-11.522%	12	577	-47.420%
2026-05-26	22.8500	23.3000	22.8500	23.0000	-12.713%	10	577	-53.478%
2026-05-21	26.3500	26.3500	26.3500	26.3500	-16.349%	1	579	-59.393%
2026-05-18	31.0500	31.5000	31.0500	31.5000	-4.255%	17	579	-66.032%
2026-05-15	32.6000	32.9000	32.5000	32.9000	+3.622%	5	579	-67.477%
2026-05-13	32.8200	32.8200	31.6800	31.7500	-2.607%	33	560	-66.299%
2026-05-08	32.9000	32.9000	32.6000	32.6000	-3.550%	2	534	-67.178%
2026-05-07	33.8000	33.8300	33.7700	33.8000	-13.333%	14	535	-68.343%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+0.515%	1	528	-72.564%
2026-05-01	38.2000	38.8000	37.9000	38.8000	-7.773%	6	530	-72.423%
2026-04-30	42.0700	42.0700	42.0700	42.0700	-12.682%	1	530	-74.566%
2026-04-27	48.1800	48.1800	48.1800	48.1800	-5.157%	1	530	-77.792%
2026-04-23	51.7200	52.0000	50.8000	50.8000	-8.254%	4	531	-78.937%
2026-04-21	55.3300	55.3700	55.3300	55.3700	+5.467%	4	533	-80.675%
2026-04-20	52.5000	52.5000	52.5000	52.5000	+7.803%	1	533	-79.619%
2026-04-17	48.7000	48.7000	48.6000	48.7000	-9.480%	4	533	-78.029%
2026-04-16	53.8000	53.8000	53.8000	53.8000	-6.272%	3	529	-80.112%
2026-04-14	57.0000	57.4000	57.0000	57.4000	-21.056%	3	532	-81.359%
2026-04-13	72.7100	72.7100	72.7100	72.7100	+1.409%	16	533	-85.284%
2026-04-10	71.7000	71.7000	71.7000	71.7000	-8.065%	1	533	-85.077%
2026-04-09	77.7100	77.9900	77.7100	77.9900	+0.632%	2	534	-86.280%
2026-04-08	77.5000	77.5000	77.5000	77.5000	-27.611%	1	533	-86.194%
2026-04-01	107.0600	107.0600	107.0600	107.0600	-26.971%	8	533	-90.006%
2026-03-31	145.6700	146.6000	143.2000	146.6000	-15.611%	16	532	-92.701%
2026-03-30	173.7200	173.7200	173.7200	173.7200	+11.502%	1	545	-93.841%
2026-03-27	155.8000	155.8000	155.8000	155.8000	+20.495%	1	546	-93.132%
2026-03-26	129.3000	129.3000	129.3000	129.3000	+9.884%	1	546	-91.725%
2026-03-25	121.2700	121.2700	117.6700	117.6700	+5.875%	38	545	-90.907%
2026-03-23	117.0600	117.0600	110.9100	111.1400	-11.794%	4	529	-90.373%
2026-03-19	137.1000	137.1000	126.0000	126.0000	+12.691%	12	532	-91.508%
2026-03-18	111.0800	111.8100	110.9900	111.8100	+9.510%	4	537	-90.430%
2026-03-17	102.1000	102.1000	102.1000	102.1000	-19.922%	5	537	-89.520%
2026-03-13	127.5000	127.5000	127.5000	127.5000	+8.078%	2	537	-91.608%
2026-03-12	117.9700	117.9700	117.9700	117.9700	+12.642%	18	535	-90.930%
2026-03-11	104.7300	104.7300	104.7300	104.7300	-2.758%	8	535	-89.783%
2026-03-10	107.7000	107.7000	107.7000	107.7000	-11.139%	1	535	-90.065%
2026-03-09	121.2000	121.2000	121.2000	121.2000	+0.132%	1	535	-91.172%
2026-03-06	120.4000	121.0400	119.6000	121.0400	+13.440%	4	535	-91.160%
2026-03-05	93.6000	107.2000	93.6000	106.7000	-9.507%	8	532	-89.972%
2026-03-03	118.2600	118.2600	117.9100	117.9100	+29.004%	2	526	-90.925%
2026-03-02	99.9000	99.9000	89.0000	91.4000	+1.218%	20	525	-88.293%
2026-02-27	90.7000	93.1000	90.0000	90.3000	+3.436%	7	512	-88.151%
2026-02-26	81.2000	87.3000	81.2000	87.3000	+5.562%	4	506	-87.743%
2026-02-25	82.7000	82.7000	82.7000	82.7000	-5.073%	1	505	-87.062%
2026-02-24	87.0800	87.1800	87.0700	87.1200	-11.011%	36	505	-87.718%
2026-02-23	93.6000	97.9000	93.6000	97.9000	+4.260%	7	487	-89.070%
2026-02-19	91.8000	93.9000	91.8000	93.9000	+2.511%	4	481	-88.605%
2026-02-18	89.8000	91.6000	89.8000	91.6000	-1.505%	4	479	-88.319%
2026-02-17	104.1200	104.1700	93.0000	93.0000	-0.215%	3	475	-88.495%
2026-02-04	93.2000	93.2000	93.2000	93.2000	+6.271%	9	475	-88.519%
2026-02-03	92.0000	96.1000	87.7000	87.7000	-0.454%	5	466	-87.799%
2026-01-29	87.9000	88.1000	87.9000	88.1000	+2.263%	7	464	-87.855%
2026-01-28	86.3600	86.3600	86.1500	86.1500	+6.793%	2	469	-87.580%
2026-01-27	80.6700	80.6700	80.6700	80.6700	-3.215%	1	470	-86.736%
2026-01-26	83.3500	83.3500	83.3500	83.3500	-11.027%	18	469	-87.163%
2025-12-23	93.6800	93.6800	93.6800	93.6800	-1.824%	1	451	-88.578%
2025-12-22	95.7100	96.0100	95.4200	95.4200	-18.305%	13	452	-88.786%
2025-12-17	117.4000	117.4000	116.8000	116.8000	+5.282%	10	452	-90.839%
2025-12-15	110.5000	111.1600	110.5000	110.9400	+6.837%	4	444	-90.355%
2025-12-11	103.8400	103.8400	103.8400	103.8400	-10.637%	1	274	-89.696%
2025-12-10	115.7600	116.2000	115.6100	116.2000	+2.560%	15	273	-90.792%
2025-12-09	113.3000	113.3000	113.3000	113.3000	-1.862%	2	268	-90.556%
2025-12-01	116.1900	116.2900	115.4500	115.4500	-19.547%	4	268	-90.732%
2025-11-24	143.5000	143.5000	143.5000	143.5000	-8.947%	5	267	-92.544%
2025-11-19	151.2000	162.3000	151.2000	157.6000	+6.681%	11	264	-93.211%
2025-11-17	148.5500	148.6800	147.6000	147.7300	-3.191%	160	264	-92.757%
2025-11-14	152.6000	152.6000	152.6000	152.6000	+9.399%	4	222	-92.988%
2025-11-04	139.3700	139.4900	139.3700	139.4900	+4.612%	2	219	-92.329%
2025-10-31	133.0800	133.3400	133.0800	133.3400	+5.125%	6	219	-91.975%
2025-10-30	126.4700	126.8400	126.4700	126.8400	+3.189%	2	219	-91.564%
2025-10-28	123.0300	123.0300	122.9200	122.9200	-4.059%	2	219	-91.295%
2025-10-24	128.1200	128.1200	128.1200	128.1200	-8.388%	1	219	-91.648%
2025-10-23	139.6600	139.8500	139.5500	139.8500	+0.043%	4	218	-92.349%
2025-10-20	139.8200	139.8200	139.7900	139.7900	-11.804%	2	218	-92.346%
2025-10-17	168.3700	168.3700	158.5000	158.5000	-9.687%	7	218	-93.249%
2025-10-16	172.9000	175.5000	172.9000	175.5000	+10.586%	2	217	-93.903%
2025-10-14	158.7000	158.7000	158.7000	158.7000	-4.022%	1	215	-93.258%
2025-10-10	166.2800	166.2800	165.3500	165.3500	+16.435%	10	216	-93.529%
2025-09-29	141.9300	142.0100	141.9300	142.0100	-1.791%	4	208	-92.465%
2025-09-26	144.6000	144.6000	144.6000	144.6000	-4.554%	5	208	-92.600%
2025-09-25	158.2000	158.2000	151.5000	151.5000	+3.696%	41	208	-92.937%
2025-09-15	144.0100	146.1000	144.0100	146.1000	+0.275%	3	167	-92.676%
2025-09-12	146.3000	146.3000	145.7000	145.7000	-8.652%	21	166	-92.656%
2025-08-25	159.5000	159.6000	159.5000	159.5000	-1.300%	4	145	-93.292%
2025-08-22	159.8000	161.6000	159.8000	161.6000	-3.349%	3	141	-93.379%
2025-08-15	168.5300	168.5300	167.2000	167.2000	+0.911%	10	140	-93.600%
2025-08-14	165.8300	165.8300	165.6600	165.6900	-2.132%	28	130	-93.542%
2025-08-13	166.2600	169.3000	166.2600	169.3000	+0.954%	3	130	-93.680%
2025-08-12	167.7000	167.7000	167.7000	167.7000	-4.932%	1	130	-93.620%
2025-08-11	176.1000	176.4000	176.0000	176.4000	-2.434%	31	129	-93.934%
2025-08-08	180.1000	180.8000	179.9000	180.8000	-5.142%	5	98	-94.082%
2025-08-04	190.6000	190.6000	190.6000	190.6000	+3.250%	2	93	-94.386%
2025-07-31	184.6000	184.6000	184.6000	184.6000	+2.271%	1	95	-94.204%
2025-07-29	177.3000	180.6000	177.1000	180.5000	-3.108%	7	94	-94.072%
2025-07-23	186.4200	186.4200	186.2900	186.2900	-6.194%	2	87	-94.256%
2025-07-18	198.0400	198.5900	198.0400	198.5900	-1.101%	2	87	-94.612%
2025-07-17	200.8000	200.8000	200.8000	200.8000	-3.508%	1	86	-94.671%
2025-07-16	208.1000	208.1000	208.1000	208.1000	+0.483%	1	86	-94.858%
2025-07-14	206.1000	207.1000	205.9000	207.1000	+3.086%	61	86	-94.833%
2025-07-10	200.9000	200.9000	200.9000	200.9000	-32.402%	1	25	-94.674%
2025-05-29	297.2000	297.2000	297.2000	297.2000	+2.483%	1	25	-96.400%
2025-05-15	290.0000	290.0000	289.9000	290.0000	0.000%	24	24	-96.310%

.dark-mode .ZdkYXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdkYXQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5625SPX Sep 18 2026 5625.00 Put (SPX260918P05625000)option OPRA

SPX20260918P5625
SPX Sep 18 2026 5625.00 Put (SPX260918P05625000)
option OPRA