Dark

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

EOD

Sep 9, 2026

0.2000-42.857%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2000	0.2000	0.2000	-42.857%	1	1,389	0.000%
2026-09-03	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,463	-42.857%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-44.444%	1	1,464	-60.000%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-25.000%	66	1,465	-77.778%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,465	-83.333%
2026-08-21	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,463	-84.615%
2026-08-19	1.4000	1.4000	1.3500	1.3500	-59.091%	85	1,469	-85.185%
2026-08-04	3.3000	3.3000	3.3000	3.3000	-64.894%	20	1,434	-93.939%
2026-07-29	8.9000	9.4000	8.9000	9.4000	+25.333%	1,001	1,456	-97.872%
2026-07-28	7.5000	7.5000	7.5000	7.5000	-28.571%	2	587	-97.333%
2026-07-23	10.5000	10.5000	10.5000	10.5000	+33.418%	9	585	-98.095%
2026-07-21	7.8700	7.8700	7.8700	7.8700	-27.798%	12	585	-97.459%
2026-07-17	10.9000	10.9000	10.9000	10.9000	+28.235%	2	579	-98.165%
2026-07-14	8.4000	8.5000	8.4000	8.5000	-9.574%	4	577	-97.647%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-12.150%	4	573	-97.872%
2026-07-08	10.7000	10.7000	10.7000	10.7000	+8.081%	35	573	-98.131%
2026-07-06	10.0000	10.0000	9.9000	9.9000	-40.000%	3	586	-97.980%
2026-06-26	16.5000	16.5000	16.5000	16.5000	-5.714%	1	586	-98.788%
2026-06-25	17.5000	17.5000	17.5000	17.5000	+10.063%	1	585	-98.857%
2026-06-22	15.9000	15.9000	15.9000	15.9000	-9.608%	1	584	-98.742%
2026-06-18	17.5900	17.5900	17.5900	17.5900	+10.629%	20	468	-98.863%
2026-06-16	14.6300	15.9000	14.6300	15.9000	+3.922%	101	468	-98.742%
2026-06-15	14.9000	15.3000	14.9000	15.3000	-33.766%	17	570	-98.693%
2026-06-08	23.1000	23.1000	23.1000	23.1000	+18.462%	1	570	-99.134%
2026-06-02	19.4400	19.5000	19.4000	19.5000	+1.563%	4	569	-98.974%
2026-06-01	19.2000	19.2000	19.2000	19.2000	-5.651%	19	588	-98.958%
2026-05-28	20.3500	20.3500	20.3500	20.3500	-11.522%	12	577	-99.017%
2026-05-26	22.8500	23.3000	22.8500	23.0000	-12.713%	10	577	-99.130%
2026-05-21	26.3500	26.3500	26.3500	26.3500	-16.349%	1	579	-99.241%
2026-05-18	31.0500	31.5000	31.0500	31.5000	-4.255%	17	579	-99.365%
2026-05-15	32.6000	32.9000	32.5000	32.9000	+3.622%	5	579	-99.392%
2026-05-13	32.8200	32.8200	31.6800	31.7500	-2.607%	33	560	-99.370%
2026-05-08	32.9000	32.9000	32.6000	32.6000	-3.550%	2	534	-99.387%
2026-05-07	33.8000	33.8300	33.7700	33.8000	-13.333%	14	535	-99.408%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+0.515%	1	528	-99.487%
2026-05-01	38.2000	38.8000	37.9000	38.8000	-7.773%	6	530	-99.485%
2026-04-30	42.0700	42.0700	42.0700	42.0700	-12.682%	1	530	-99.525%
2026-04-27	48.1800	48.1800	48.1800	48.1800	-5.157%	1	530	-99.585%
2026-04-23	51.7200	52.0000	50.8000	50.8000	-8.254%	4	531	-99.606%
2026-04-21	55.3300	55.3700	55.3300	55.3700	+5.467%	4	533	-99.639%
2026-04-20	52.5000	52.5000	52.5000	52.5000	+7.803%	1	533	-99.619%
2026-04-17	48.7000	48.7000	48.6000	48.7000	-9.480%	4	533	-99.589%
2026-04-16	53.8000	53.8000	53.8000	53.8000	-6.272%	3	529	-99.628%
2026-04-14	57.0000	57.4000	57.0000	57.4000	-21.056%	3	532	-99.652%
2026-04-13	72.7100	72.7100	72.7100	72.7100	+1.409%	16	533	-99.725%
2026-04-10	71.7000	71.7000	71.7000	71.7000	-8.065%	1	533	-99.721%
2026-04-09	77.7100	77.9900	77.7100	77.9900	+0.632%	2	534	-99.744%
2026-04-08	77.5000	77.5000	77.5000	77.5000	-27.611%	1	533	-99.742%
2026-04-01	107.0600	107.0600	107.0600	107.0600	-26.971%	8	533	-99.813%
2026-03-31	145.6700	146.6000	143.2000	146.6000	-15.611%	16	532	-99.864%
2026-03-30	173.7200	173.7200	173.7200	173.7200	+11.502%	1	545	-99.885%
2026-03-27	155.8000	155.8000	155.8000	155.8000	+20.495%	1	546	-99.872%
2026-03-26	129.3000	129.3000	129.3000	129.3000	+9.884%	1	546	-99.845%
2026-03-25	121.2700	121.2700	117.6700	117.6700	+5.875%	38	545	-99.830%
2026-03-23	117.0600	117.0600	110.9100	111.1400	-11.794%	4	529	-99.820%
2026-03-19	137.1000	137.1000	126.0000	126.0000	+12.691%	12	532	-99.841%
2026-03-18	111.0800	111.8100	110.9900	111.8100	+9.510%	4	537	-99.821%
2026-03-17	102.1000	102.1000	102.1000	102.1000	-19.922%	5	537	-99.804%
2026-03-13	127.5000	127.5000	127.5000	127.5000	+8.078%	2	537	-99.843%
2026-03-12	117.9700	117.9700	117.9700	117.9700	+12.642%	18	535	-99.830%
2026-03-11	104.7300	104.7300	104.7300	104.7300	-2.758%	8	535	-99.809%
2026-03-10	107.7000	107.7000	107.7000	107.7000	-11.139%	1	535	-99.814%
2026-03-09	121.2000	121.2000	121.2000	121.2000	+0.132%	1	535	-99.835%
2026-03-06	120.4000	121.0400	119.6000	121.0400	+13.440%	4	535	-99.835%
2026-03-05	93.6000	107.2000	93.6000	106.7000	-9.507%	8	532	-99.813%
2026-03-03	118.2600	118.2600	117.9100	117.9100	+29.004%	2	526	-99.830%
2026-03-02	99.9000	99.9000	89.0000	91.4000	+1.218%	20	525	-99.781%
2026-02-27	90.7000	93.1000	90.0000	90.3000	+3.436%	7	512	-99.779%
2026-02-26	81.2000	87.3000	81.2000	87.3000	+5.562%	4	506	-99.771%
2026-02-25	82.7000	82.7000	82.7000	82.7000	-5.073%	1	505	-99.758%
2026-02-24	87.0800	87.1800	87.0700	87.1200	-11.011%	36	505	-99.770%
2026-02-23	93.6000	97.9000	93.6000	97.9000	+4.260%	7	487	-99.796%
2026-02-19	91.8000	93.9000	91.8000	93.9000	+2.511%	4	481	-99.787%
2026-02-18	89.8000	91.6000	89.8000	91.6000	-1.505%	4	479	-99.782%
2026-02-17	104.1200	104.1700	93.0000	93.0000	-0.215%	3	475	-99.785%
2026-02-04	93.2000	93.2000	93.2000	93.2000	+6.271%	9	475	-99.785%
2026-02-03	92.0000	96.1000	87.7000	87.7000	-0.454%	5	466	-99.772%
2026-01-29	87.9000	88.1000	87.9000	88.1000	+2.263%	7	464	-99.773%
2026-01-28	86.3600	86.3600	86.1500	86.1500	+6.793%	2	469	-99.768%
2026-01-27	80.6700	80.6700	80.6700	80.6700	-3.215%	1	470	-99.752%
2026-01-26	83.3500	83.3500	83.3500	83.3500	-11.027%	18	469	-99.760%
2025-12-23	93.6800	93.6800	93.6800	93.6800	-1.824%	1	451	-99.787%
2025-12-22	95.7100	96.0100	95.4200	95.4200	-18.305%	13	452	-99.790%
2025-12-17	117.4000	117.4000	116.8000	116.8000	+5.282%	10	452	-99.829%
2025-12-15	110.5000	111.1600	110.5000	110.9400	+6.837%	4	444	-99.820%
2025-12-11	103.8400	103.8400	103.8400	103.8400	-10.637%	1	274	-99.807%
2025-12-10	115.7600	116.2000	115.6100	116.2000	+2.560%	15	273	-99.828%
2025-12-09	113.3000	113.3000	113.3000	113.3000	-1.862%	2	268	-99.823%
2025-12-01	116.1900	116.2900	115.4500	115.4500	-19.547%	4	268	-99.827%
2025-11-24	143.5000	143.5000	143.5000	143.5000	-8.947%	5	267	-99.861%
2025-11-19	151.2000	162.3000	151.2000	157.6000	+6.681%	11	264	-99.873%
2025-11-17	148.5500	148.6800	147.6000	147.7300	-3.191%	160	264	-99.865%
2025-11-14	152.6000	152.6000	152.6000	152.6000	+9.399%	4	222	-99.869%
2025-11-04	139.3700	139.4900	139.3700	139.4900	+4.612%	2	219	-99.857%
2025-10-31	133.0800	133.3400	133.0800	133.3400	+5.125%	6	219	-99.850%
2025-10-30	126.4700	126.8400	126.4700	126.8400	+3.189%	2	219	-99.842%
2025-10-28	123.0300	123.0300	122.9200	122.9200	-4.059%	2	219	-99.837%
2025-10-24	128.1200	128.1200	128.1200	128.1200	-8.388%	1	219	-99.844%
2025-10-23	139.6600	139.8500	139.5500	139.8500	+0.043%	4	218	-99.857%
2025-10-20	139.8200	139.8200	139.7900	139.7900	-11.804%	2	218	-99.857%
2025-10-17	168.3700	168.3700	158.5000	158.5000	-9.687%	7	218	-99.874%
2025-10-16	172.9000	175.5000	172.9000	175.5000	+10.586%	2	217	-99.886%
2025-10-14	158.7000	158.7000	158.7000	158.7000	-4.022%	1	215	-99.874%
2025-10-10	166.2800	166.2800	165.3500	165.3500	+16.435%	10	216	-99.879%
2025-09-29	141.9300	142.0100	141.9300	142.0100	-1.791%	4	208	-99.859%
2025-09-26	144.6000	144.6000	144.6000	144.6000	-4.554%	5	208	-99.862%
2025-09-25	158.2000	158.2000	151.5000	151.5000	+3.696%	41	208	-99.868%
2025-09-15	144.0100	146.1000	144.0100	146.1000	+0.275%	3	167	-99.863%
2025-09-12	146.3000	146.3000	145.7000	145.7000	-8.652%	21	166	-99.863%
2025-08-25	159.5000	159.6000	159.5000	159.5000	-1.300%	4	145	-99.875%
2025-08-22	159.8000	161.6000	159.8000	161.6000	-3.349%	3	141	-99.876%
2025-08-15	168.5300	168.5300	167.2000	167.2000	+0.911%	10	140	-99.880%
2025-08-14	165.8300	165.8300	165.6600	165.6900	-2.132%	28	130	-99.879%
2025-08-13	166.2600	169.3000	166.2600	169.3000	+0.954%	3	130	-99.882%
2025-08-12	167.7000	167.7000	167.7000	167.7000	-4.932%	1	130	-99.881%
2025-08-11	176.1000	176.4000	176.0000	176.4000	-2.434%	31	129	-99.887%
2025-08-08	180.1000	180.8000	179.9000	180.8000	-5.142%	5	98	-99.889%
2025-08-04	190.6000	190.6000	190.6000	190.6000	+3.250%	2	93	-99.895%
2025-07-31	184.6000	184.6000	184.6000	184.6000	+2.271%	1	95	-99.892%
2025-07-29	177.3000	180.6000	177.1000	180.5000	-3.108%	7	94	-99.889%
2025-07-23	186.4200	186.4200	186.2900	186.2900	-6.194%	2	87	-99.893%
2025-07-18	198.0400	198.5900	198.0400	198.5900	-1.101%	2	87	-99.899%
2025-07-17	200.8000	200.8000	200.8000	200.8000	-3.508%	1	86	-99.900%
2025-07-16	208.1000	208.1000	208.1000	208.1000	+0.483%	1	86	-99.904%
2025-07-14	206.1000	207.1000	205.9000	207.1000	+3.086%	61	86	-99.903%
2025-07-10	200.9000	200.9000	200.9000	200.9000	-32.402%	1	25	-99.900%
2025-05-29	297.2000	297.2000	297.2000	297.2000	+2.483%	1	25	-99.933%
2025-05-15	290.0000	290.0000	289.9000	290.0000	0.000%	24	24	-99.931%

.dark-mode .ms3qjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ms3qjB{ 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