Dark

SPX20260918P5650
SPX Sep 18 2026 5650.00 Put (SPX260918P05650000)
option OPRA

EOD

Jul 8, 2026

10.70+0.943%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.7000	10.7000	10.7000	10.7000	+0.943%	1	2,134	0.000%
2026-07-07	9.6000	10.6000	9.5300	10.6000	-16.928%	377	2,135	+0.943%
2026-07-02	11.2000	12.7600	11.2000	12.7600	+5.455%	47	2,316	-16.144%
2026-07-01	12.1000	12.1000	12.1000	12.1000	-34.239%	20	2,316	-11.570%
2026-06-26	20.3700	20.3700	18.4000	18.4000	+2.793%	24	2,296	-41.848%
2026-06-25	17.9000	17.9000	17.8000	17.9000	+9.816%	28	2,281	-40.223%
2026-06-22	16.1000	16.3000	16.1000	16.3000	+1.875%	2	2,253	-34.356%
2026-06-18	16.5000	16.5000	16.0000	16.0000	-21.182%	11	1,951	-33.125%
2026-06-17	16.2800	20.3000	16.2800	20.3000	+30.128%	9	1,951	-47.291%
2026-06-16	15.6000	15.6000	15.6000	15.6000	-0.637%	2	1,951	-31.410%
2026-06-15	16.1800	16.1800	15.3000	15.7000	-27.315%	24	1,963	-31.847%
2026-06-12	21.6000	21.6000	21.6000	21.6000	-26.405%	4	1,963	-50.463%
2026-06-10	30.4200	30.4200	29.3500	29.3500	+23.840%	26	1,963	-63.543%
2026-06-08	23.5000	23.7000	23.5000	23.7000	+12.857%	11	1,987	-54.852%
2026-06-03	21.3500	21.3500	21.0000	21.0000	+5.528%	14	1,976	-49.048%
2026-06-02	19.9000	19.9000	19.9000	19.9000	-0.995%	1	1,963	-46.231%
2026-06-01	19.9000	20.2000	19.6000	20.1000	+3.236%	24	1,975	-46.766%
2026-05-29	19.4700	19.4700	19.4700	19.4700	-17.149%	10	1,951	-45.044%
2026-05-27	23.5000	23.5000	23.5000	23.5000	-0.844%	2	1,941	-54.468%
2026-05-26	23.8000	23.8000	23.7000	23.7000	-21.782%	3	1,941	-54.852%
2026-05-21	30.3000	30.3000	30.3000	30.3000	-4.477%	2	1,942	-64.686%
2026-05-20	31.7200	31.7200	31.7200	31.7200	-3.293%	8	1,942	-66.267%
2026-05-19	33.0000	33.1000	32.8000	32.8000	-2.381%	17	1,943	-67.378%
2026-05-15	33.4000	33.6000	33.4000	33.6000	-3.725%	2	1,943	-68.155%
2026-05-12	34.9000	34.9000	34.9000	34.9000	+5.438%	1	1,941	-69.341%
2026-05-11	33.1000	33.3000	32.9000	33.1000	-14.910%	542	1,941	-67.674%
2026-05-01	39.1000	39.2000	38.9000	38.9000	-13.785%	7	1,643	-72.494%
2026-04-29	45.1200	45.1200	45.1200	45.1200	-6.777%	22	1,643	-76.285%
2026-04-27	48.4000	48.4000	48.4000	48.4000	-3.968%	35	1,668	-77.893%
2026-04-24	50.4000	50.4000	50.4000	50.4000	-4.183%	90	1,668	-78.770%
2026-04-23	52.6000	52.6000	52.6000	52.6000	-0.473%	1	1,758	-79.658%
2026-04-22	52.2500	53.0000	52.2500	52.8500	-1.766%	58	1,759	-79.754%
2026-04-20	52.3000	53.8000	52.3000	53.8000	+10.065%	4	1,761	-80.112%
2026-04-17	49.8500	49.8500	48.8800	48.8800	-10.640%	77	1,763	-78.110%
2026-04-16	58.5000	58.5000	53.9000	54.7000	-2.496%	50	1,812	-80.439%
2026-04-15	57.2500	57.2500	55.3100	56.1000	-3.575%	55	1,822	-80.927%
2026-04-14	58.8300	58.8300	57.6500	58.1800	-8.794%	53	1,825	-81.609%
2026-04-13	74.8300	75.2000	63.7900	63.7900	-8.975%	36	1,827	-83.226%
2026-04-10	70.0800	70.0800	70.0800	70.0800	-2.300%	20	1,828	-84.732%
2026-04-09	80.1000	80.3600	71.7300	71.7300	-12.096%	33	1,822	-85.083%
2026-04-08	76.3900	83.0700	76.3900	81.6000	-25.479%	376	1,795	-86.887%
2026-04-07	117.8200	120.4500	109.5000	109.5000	+4.167%	9	1,774	-90.228%
2026-04-06	105.5200	105.5200	104.2300	105.1200	-6.310%	115	1,772	-89.821%
2026-04-02	117.0000	117.0000	111.7000	112.2000	-6.140%	4	1,819	-90.463%
2026-04-01	110.6400	119.5400	110.5100	119.5400	-4.521%	52	1,819	-91.049%
2026-03-31	148.6000	150.2000	125.2000	125.2000	-28.170%	5	1,767	-91.454%
2026-03-30	165.4200	175.3000	159.3000	174.3000	+5.547%	122	1,767	-93.861%
2026-03-27	161.8100	165.1400	154.3100	165.1400	+25.296%	36	1,690	-93.521%
2026-03-26	130.0000	131.9000	130.0000	131.8000	+6.911%	3	1,666	-91.882%
2026-03-25	118.3200	123.2800	118.3200	123.2800	-0.340%	187	1,664	-91.321%
2026-03-19	134.9000	134.9000	122.8300	123.7000	-0.483%	7	1,803	-91.350%
2026-03-18	118.4600	124.3000	116.8000	124.3000	-3.643%	6	1,800	-91.392%
2026-03-13	126.0000	129.5000	126.0000	129.0000	+17.390%	26	1,797	-91.705%
2026-03-10	98.6000	109.8900	98.6000	109.8900	-6.477%	5	1,776	-90.263%
2026-03-06	122.6000	124.5000	116.8000	117.5000	+8.395%	85	1,773	-90.894%
2026-03-05	94.9000	109.8000	94.9000	108.4000	+19.252%	8	1,702	-90.129%
2026-03-02	95.5000	95.5000	90.9000	90.9000	-2.572%	4	1,694	-88.229%
2026-02-27	92.2000	96.0000	92.2000	93.3000	+4.362%	8	1,695	-88.532%
2026-02-26	89.7000	89.7000	87.8000	89.4000	+5.300%	3	1,689	-88.031%
2026-02-25	84.9000	84.9000	84.9000	84.9000	-14.415%	1	1,685	-87.397%
2026-02-23	96.0000	100.7000	96.0000	99.2000	+2.479%	7	1,685	-89.214%
2026-02-19	95.2000	96.8000	95.2000	96.8000	+2.760%	2	1,679	-88.946%
2026-02-18	88.8000	94.2000	88.8000	94.2000	-1.258%	5	1,679	-88.641%
2026-02-12	95.4000	95.4000	95.4000	95.4000	+5.531%	1	1,680	-88.784%
2026-02-06	89.5000	90.4000	89.5000	90.4000	-11.805%	2	1,682	-88.164%
2026-02-05	109.6500	109.6500	102.5000	102.5000	+14.143%	12	1,682	-89.561%
2026-02-03	89.2000	97.4000	89.2000	89.8000	+7.933%	12	1,680	-88.085%
2026-02-02	83.2000	83.2000	83.2000	83.2000	-7.174%	2	1,671	-87.139%
2026-01-29	95.6000	100.4000	89.6300	89.6300	+0.370%	46	1,670	-88.062%
2026-01-28	86.8000	89.3000	86.8000	89.3000	-13.803%	16	1,643	-88.018%
2026-01-20	103.6000	103.6000	103.6000	103.6000	+5.930%	1	1,659	-89.672%
2026-01-14	97.8000	97.8000	97.8000	97.8000	+13.853%	1	1,658	-89.059%
2026-01-12	85.9000	85.9000	85.9000	85.9000	-6.651%	2	1,658	-87.544%
2026-01-08	92.5000	92.5000	91.4700	92.0200	+2.816%	90	1,658	-88.372%
2026-01-07	89.5000	89.5000	89.5000	89.5000	-2.876%	151	1,568	-88.045%
2026-01-05	92.1500	92.1500	92.1500	92.1500	-5.293%	5	1,602	-88.388%
2026-01-02	98.3000	98.4000	97.3000	97.3000	+4.511%	75	1,602	-89.003%
2025-12-30	93.1000	93.1000	93.1000	93.1000	-3.122%	1	1,561	-88.507%
2025-12-22	96.1000	96.1000	96.1000	96.1000	-16.869%	1	1,561	-88.866%
2025-12-18	115.6000	115.6000	115.6000	115.6000	+3.529%	5	1,518	-90.744%
2025-12-11	112.9000	112.9000	111.6600	111.6600	-4.662%	4	1,517	-90.417%
2025-12-09	117.0900	117.1200	117.0900	117.1200	+1.543%	2	1,517	-90.864%
2025-12-05	115.3400	115.3400	115.3400	115.3400	-24.860%	1	1,518	-90.723%
2025-11-24	156.7400	156.7400	153.5000	153.5000	-13.345%	12	1,518	-93.029%
2025-11-20	138.5000	178.6000	138.5000	177.1400	+8.455%	23	1,527	-93.960%
2025-11-19	163.3300	163.3300	163.3300	163.3300	-2.198%	5	1,515	-93.449%
2025-11-18	160.9800	167.0000	160.9800	167.0000	+6.573%	13	1,515	-93.593%
2025-11-17	151.2500	157.1000	151.2500	156.7000	+4.536%	5	1,514	-93.172%
2025-11-06	149.9000	149.9000	149.9000	149.9000	+13.055%	7	1,485	-92.862%
2025-11-05	138.4000	138.4000	132.5800	132.5900	-7.260%	3	1,492	-91.930%
2025-11-04	144.0200	144.1200	142.9700	142.9700	+6.321%	3	1,490	-92.516%
2025-11-03	132.4000	134.5500	132.4000	134.4700	-0.540%	5	1,488	-92.043%
2025-10-31	130.4500	135.2000	130.4500	135.2000	-0.442%	182	1,488	-92.086%
2025-10-30	128.4500	135.8000	128.4500	135.8000	+8.753%	3	1,355	-92.121%
2025-10-29	125.6000	125.6000	124.8700	124.8700	+1.496%	3	1,353	-91.431%
2025-10-27	122.4000	123.0300	122.4000	123.0300	-11.202%	15	1,354	-91.303%
2025-10-23	142.6500	142.6500	138.5500	138.5500	-7.013%	1,250	1,354	-92.277%
2025-10-22	149.0000	149.0000	149.0000	149.0000	+5.801%	26	1,079	-92.819%
2025-10-20	144.6600	145.1000	140.8300	140.8300	-11.165%	709	1,079	-92.402%
2025-10-17	158.5300	158.5300	158.5300	158.5300	-10.988%	625	1,302	-93.250%
2025-10-16	158.2100	178.1000	157.3500	178.1000	+10.759%	660	802	-93.992%
2025-10-15	152.5000	161.8000	152.5000	160.8000	+2.420%	631	1,149	-93.346%
2025-10-14	179.0400	179.0400	157.0000	157.0000	-5.575%	9	522	-93.185%
2025-10-10	170.8300	170.8300	166.2700	166.2700	+14.740%	1,254	523	-93.565%
2025-10-02	144.8500	144.9100	144.8500	144.9100	-0.658%	2	523	-92.616%
2025-10-01	145.8600	145.8900	145.8600	145.8700	+1.081%	6	522	-92.665%
2025-09-30	147.6000	147.6000	144.3100	144.3100	-2.096%	9	522	-92.585%
2025-09-29	144.4200	147.5000	144.4200	147.4000	+0.068%	11	517	-92.741%
2025-09-26	146.9000	147.3000	146.6000	147.3000	-4.845%	8	526	-92.736%
2025-09-25	159.8000	161.9000	154.8000	154.8000	+1.842%	87	522	-93.088%
2025-09-24	153.4100	157.1000	152.0000	152.0000	+3.648%	34	442	-92.961%
2025-09-23	146.7200	146.7200	146.6200	146.6500	+1.033%	6	441	-92.704%
2025-09-22	147.1800	147.1800	145.0200	145.1500	-0.193%	43	441	-92.628%
2025-09-19	144.4800	147.0000	144.3800	145.4300	-1.209%	43	409	-92.643%
2025-09-18	147.9800	147.9800	147.2100	147.2100	-0.708%	279	340	-92.731%
2025-09-16	148.2600	148.2600	148.2600	148.2600	-0.296%	1	182	-92.783%
2025-09-15	149.4000	149.4000	148.7000	148.7000	-0.695%	3	185	-92.804%
2025-09-12	149.8000	149.8000	149.2700	149.7400	-0.742%	5	185	-92.854%
2025-09-11	152.4000	152.4000	150.8600	150.8600	-7.782%	5	185	-92.907%
2025-09-04	165.3600	165.3600	163.4300	163.5900	-4.779%	9	184	-93.459%
2025-09-03	171.8000	171.8000	171.8000	171.8000	-3.527%	1	185	-93.772%
2025-09-02	178.0800	178.0800	178.0800	178.0800	+6.316%	1	184	-93.991%
2025-08-29	161.7900	168.8000	161.7900	167.5000	+2.635%	13	177	-93.612%
2025-08-25	163.1000	163.2000	163.1000	163.2000	-12.116%	2	178	-93.444%
2025-08-21	185.7000	185.7000	185.7000	185.7000	+7.777%	1	176	-94.238%
2025-08-15	172.3000	172.3000	172.3000	172.3000	+0.725%	2	175	-93.790%
2025-08-14	170.0600	171.1200	169.9600	171.0600	-1.064%	8	175	-93.745%
2025-08-13	172.9000	172.9000	172.9000	172.9000	-4.422%	1	175	-93.811%
2025-08-11	181.0000	181.0000	180.8000	180.9000	-1.363%	15	179	-94.085%
2025-08-08	184.0000	184.0000	183.4000	183.4000	+1.550%	4	164	-94.166%
2025-07-28	178.9000	180.7000	178.9000	180.6000	-15.961%	4	164	-94.075%
2025-07-15	214.9000	214.9000	214.9000	214.9000	+1.656%	1	160	-95.021%
2025-07-11	211.4000	211.4000	211.4000	211.4000	-0.189%	1	159	-94.939%
2025-07-09	211.8000	211.8000	211.8000	211.8000	-4.680%	8	159	-94.948%
2025-07-07	222.2000	222.2000	222.2000	222.2000	-6.481%	1	151	-95.185%
2025-06-26	237.6000	237.6000	237.6000	237.6000	-9.589%	1	150	-95.497%
2025-06-12	262.8000	262.8000	262.8000	262.8000	-13.751%	25	149	-95.928%
2025-05-29	304.6000	304.8000	303.4000	304.7000	+2.283%	9	124	-96.488%
2025-05-15	296.0000	297.9000	296.0000	297.9000	0.000%	15	15	-96.408%

.dark-mode .KQJjCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQJjCc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5650SPX Sep 18 2026 5650.00 Put (SPX260918P05650000)option OPRA

SPX20260918P5650
SPX Sep 18 2026 5650.00 Put (SPX260918P05650000)
option OPRA