Dark

SPX20260918P5675
SPX Sep 18 2026 5675.00 Put (SPX260918P05675000)
option OPRA

EOD

Sep 9, 2026

0.2000-33.333%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2000	0.2000	0.2000	-33.333%	1	767	0.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-45.455%	1	776	-33.333%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	777	-63.636%
2026-08-28	0.7000	0.7000	0.7000	0.7000	0.000%	10	778	-71.429%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-26.316%	10	768	-71.429%
2026-08-26	0.9500	0.9500	0.9500	0.9500	-26.923%	1	764	-78.947%
2026-08-25	1.2700	1.3000	1.2200	1.3000	-5.109%	60	765	-84.615%
2026-08-24	1.3800	1.3800	1.3700	1.3700	-2.143%	11	777	-85.401%
2026-08-21	1.4000	1.4000	1.4000	1.4000	-17.647%	1	788	-85.714%
2026-08-20	1.6500	1.7000	1.6500	1.7000	+13.333%	10	789	-88.235%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-21.053%	82	788	-86.667%
2026-08-18	1.8000	1.9000	1.8000	1.9000	+11.765%	34	732	-89.474%
2026-08-17	1.7000	1.7000	1.7000	1.7000	0.000%	6	758	-88.235%
2026-08-14	1.7000	1.7000	1.7000	1.7000	0.000%	1	761	-88.235%
2026-08-13	1.7000	1.7000	1.7000	1.7000	-29.167%	1	761	-88.235%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-50.000%	3	760	-91.667%
2026-08-03	4.7500	4.8000	4.6500	4.8000	-30.435%	5	763	-95.833%
2026-07-31	6.9000	6.9000	6.9000	6.9000	-18.824%	1	767	-97.101%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-15.000%	1	766	-97.647%
2026-07-29	10.0000	10.0000	10.0000	10.0000	+25.000%	1	767	-98.000%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-21.569%	1	766	-97.500%
2026-07-24	9.2000	10.2000	9.2000	10.2000	+19.859%	6	765	-98.039%
2026-07-22	8.5100	8.5100	8.5100	8.5100	-26.000%	1	762	-97.650%
2026-07-17	11.5000	11.5000	11.4000	11.5000	+38.554%	3	761	-98.261%
2026-07-16	8.3000	8.3000	8.3000	8.3000	+2.469%	8	759	-97.590%
2026-07-15	8.1000	8.1000	8.1000	8.1000	-6.897%	1	751	-97.531%
2026-07-10	8.7000	8.7000	8.7000	8.7000	-11.765%	4	749	-97.701%
2026-07-09	10.4000	10.4000	9.7800	9.8600	-10.769%	62	749	-97.972%
2026-07-08	11.0000	11.1100	11.0000	11.0500	+5.238%	28	701	-98.190%
2026-07-06	10.5000	10.5000	10.5000	10.5000	-9.012%	2	707	-98.095%
2026-07-02	11.5400	11.5400	11.5400	11.5400	-7.680%	18	707	-98.267%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-2.344%	1	707	-98.400%
2026-06-30	12.9000	12.9000	12.8000	12.8000	-30.055%	6	707	-98.438%
2026-06-25	16.1000	19.8100	16.1000	18.3000	-10.294%	625	704	-98.907%
2026-06-23	19.2000	20.4000	19.2000	20.4000	+21.429%	54	1,219	-99.020%
2026-06-22	16.8000	16.8000	16.8000	16.8000	-8.696%	1	1,219	-98.810%
2026-06-18	18.4000	18.4000	18.4000	18.4000	+11.515%	4	1,207	-98.913%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+2.484%	1	1,207	-98.788%
2026-06-15	16.5000	16.5000	16.1000	16.1000	-33.745%	5	1,211	-98.758%
2026-06-08	23.4000	24.3000	23.4000	24.3000	+25.907%	3	1,211	-99.177%
2026-06-04	19.2000	19.3000	19.2000	19.3000	-5.392%	10	1,210	-98.964%
2026-06-02	20.3600	20.4000	20.3600	20.4000	-13.191%	3	1,214	-99.020%
2026-05-27	23.5000	23.5000	23.5000	23.5000	-2.893%	1	1,213	-99.149%
2026-05-26	24.4000	24.4000	24.2000	24.2000	-22.186%	3	1,213	-99.174%
2026-05-21	31.1000	31.1000	31.1000	31.1000	+2.980%	1	1,213	-99.357%
2026-05-20	30.2000	30.2000	30.2000	30.2000	-8.207%	1	1,213	-99.338%
2026-05-14	32.9000	32.9000	32.9000	32.9000	-2.374%	1	1,213	-99.392%
2026-05-11	34.1000	34.1100	33.7000	33.7000	-1.749%	5	1,212	-99.407%
2026-05-08	34.5000	34.5000	34.3000	34.3000	-6.284%	6	1,214	-99.417%
2026-05-06	37.7600	37.7600	36.6000	36.6000	-10.294%	3	1,215	-99.454%
2026-05-05	40.8000	40.8000	40.8000	40.8000	-7.692%	22	1,210	-99.510%
2026-05-04	44.2000	44.2000	44.2000	44.2000	+8.333%	1	1,188	-99.548%
2026-05-01	40.2000	41.0400	39.9000	40.8000	-15.318%	28	1,213	-99.510%
2026-04-28	48.1800	48.1800	48.1800	48.1800	-6.410%	2	1,213	-99.585%
2026-04-24	51.3800	51.4800	51.3800	51.4800	-2.868%	2	1,233	-99.611%
2026-04-22	53.4200	53.4200	53.0000	53.0000	-3.461%	3	1,232	-99.623%
2026-04-21	54.9000	54.9000	54.9000	54.9000	+6.602%	19	1,213	-99.636%
2026-04-17	51.2000	51.5000	51.1000	51.5000	-8.363%	493	1,213	-99.612%
2026-04-16	56.6900	60.0000	55.3300	56.2000	-6.645%	589	757	-99.644%
2026-04-14	58.9500	60.2000	58.9500	60.2000	-16.816%	4	380	-99.668%
2026-04-13	72.7000	72.7000	72.3700	72.3700	-3.763%	13	384	-99.724%
2026-04-10	75.1000	75.2000	75.1000	75.2000	-8.627%	4	395	-99.734%
2026-04-09	82.2800	82.3300	82.2800	82.3000	-0.724%	6	395	-99.757%
2026-04-08	79.8500	82.9000	79.8500	82.9000	-25.113%	3	389	-99.759%
2026-04-07	114.3000	114.3000	110.7000	110.7000	-4.322%	5	389	-99.819%
2026-04-02	115.0000	115.7000	115.0000	115.7000	-5.086%	3	388	-99.827%
2026-04-01	121.9000	121.9000	121.9000	121.9000	-25.852%	2	388	-99.836%
2026-03-27	164.4000	164.4000	164.4000	164.4000	+9.600%	1	361	-99.878%
2026-03-26	150.0000	150.0000	150.0000	150.0000	+14.242%	1	361	-99.867%
2026-03-24	131.3000	131.3000	131.3000	131.3000	+11.215%	1	360	-99.848%
2026-03-23	118.8400	119.2100	117.9900	118.0600	-23.984%	6	359	-99.831%
2026-03-20	140.6000	155.3100	140.6000	155.3100	+15.730%	89	360	-99.871%
2026-03-19	146.2000	146.2000	134.1000	134.2000	+3.549%	8	304	-99.851%
2026-03-18	127.9000	129.6000	127.9000	129.6000	+12.666%	4	298	-99.846%
2026-03-16	115.0200	115.0300	115.0200	115.0300	-3.974%	27	296	-99.826%
2026-03-12	119.7900	119.7900	119.7900	119.7900	+8.920%	1	317	-99.833%
2026-03-11	109.9800	109.9800	109.9800	109.9800	-4.531%	8	317	-99.818%
2026-03-10	101.2300	115.2000	100.6700	115.2000	-3.169%	28	310	-99.826%
2026-03-06	125.0000	125.0000	118.9700	118.9700	+5.563%	47	318	-99.832%
2026-03-05	97.3000	112.7000	97.3000	112.7000	+13.266%	8	286	-99.823%
2026-03-04	99.5000	99.5000	99.5000	99.5000	+6.531%	5	280	-99.799%
2026-03-02	93.4000	93.4000	93.4000	93.4000	-1.477%	1	280	-99.786%
2026-02-27	95.1000	97.8000	94.2000	94.8000	+3.493%	7	279	-99.789%
2026-02-26	91.7000	91.7000	90.1000	91.6000	+6.847%	3	277	-99.782%
2026-02-25	86.7000	86.7000	85.7300	85.7300	-16.605%	2	274	-99.767%
2026-02-23	98.3000	103.0000	98.3000	102.8000	+4.154%	7	274	-99.805%
2026-02-19	97.5000	98.7000	97.5000	98.7000	+2.492%	2	271	-99.797%
2026-02-18	91.1000	96.3000	91.1000	96.3000	-13.399%	5	271	-99.792%
2026-02-17	111.2000	111.2000	111.2000	111.2000	+33.285%	5	266	-99.820%
2026-02-09	83.4600	83.4600	83.4300	83.4300	-14.954%	2	266	-99.760%
2026-02-04	98.1000	98.1000	98.1000	98.1000	-2.485%	9	266	-99.796%
2026-02-03	96.7000	100.6000	96.7000	100.6000	+18.075%	2	266	-99.801%
2026-02-02	85.2000	85.2000	85.2000	85.2000	-13.590%	2	266	-99.765%
2026-01-29	98.5000	98.6000	98.5000	98.6000	+13.594%	2	266	-99.797%
2026-01-27	86.8000	86.8000	86.8000	86.8000	+0.463%	5	264	-99.770%
2026-01-26	86.4000	86.4000	86.4000	86.4000	-6.036%	30	259	-99.769%
2026-01-22	91.9500	91.9500	91.9500	91.9500	-13.864%	1	263	-99.782%
2026-01-20	106.7500	106.7500	106.7500	106.7500	+15.505%	1	264	-99.813%
2026-01-06	92.4200	92.4200	92.4200	92.4200	-5.482%	24	263	-99.784%
2025-12-29	97.7800	97.7800	97.7800	97.7800	+2.003%	5	263	-99.795%
2025-12-24	95.8600	95.8600	95.8600	95.8600	-2.144%	1	267	-99.791%
2025-12-23	97.9700	97.9700	97.9600	97.9600	-0.143%	2	267	-99.796%
2025-12-22	98.1000	98.1000	98.1000	98.1000	-14.525%	1	268	-99.796%
2025-12-18	114.2600	114.7700	114.2600	114.7700	-5.352%	2	267	-99.826%
2025-12-04	121.2100	121.2600	121.2100	121.2600	+0.157%	2	268	-99.835%
2025-12-03	121.1000	121.1000	121.0700	121.0700	-4.519%	2	268	-99.835%
2025-11-26	126.8000	126.8000	126.8000	126.8000	-6.310%	7	260	-99.842%
2025-11-25	135.5500	135.5700	135.3400	135.3400	-17.826%	18	260	-99.852%
2025-11-19	162.7900	164.7000	162.7900	164.7000	-1.730%	9	241	-99.879%
2025-11-18	168.9900	172.8500	162.6000	167.6000	+8.199%	16	232	-99.881%
2025-11-17	155.1200	155.1200	154.9000	154.9000	+6.278%	2	228	-99.871%
2025-11-14	146.5300	146.5300	145.7500	145.7500	+10.058%	2	227	-99.863%
2025-11-11	132.3100	132.4300	132.3100	132.4300	-1.223%	2	226	-99.849%
2025-11-05	141.5000	141.5000	134.0700	134.0700	-2.253%	5	227	-99.851%
2025-11-03	136.3500	137.1800	135.9800	137.1600	-0.753%	6	222	-99.854%
2025-10-31	138.2000	138.2000	138.2000	138.2000	-0.576%	1	222	-99.855%
2025-10-30	131.9500	139.0000	131.9500	139.0000	-4.781%	2	221	-99.856%
2025-10-22	145.0100	145.9800	145.0100	145.9800	+3.057%	2	220	-99.863%
2025-10-21	141.7200	141.7200	141.6500	141.6500	-1.904%	4	221	-99.859%
2025-10-20	147.2200	147.2500	144.4000	144.4000	-16.839%	7	219	-99.861%
2025-10-17	177.7000	178.7900	170.6900	173.6400	-6.595%	6	214	-99.885%
2025-10-16	185.9000	185.9000	185.9000	185.9000	+13.631%	5	213	-99.892%
2025-10-15	166.6000	166.6000	163.6000	163.6000	-1.386%	5	211	-99.878%
2025-10-14	165.9000	165.9000	165.9000	165.9000	-10.324%	1	207	-99.879%
2025-10-10	185.0000	185.0000	185.0000	185.0000	+26.843%	1	207	-99.892%
2025-10-03	145.8100	145.8500	145.8100	145.8500	+0.034%	2	207	-99.863%
2025-10-01	145.8000	145.8000	145.8000	145.8000	-1.085%	5	206	-99.863%
2025-09-30	149.4000	149.4000	147.4000	147.4000	-1.851%	8	203	-99.864%
2025-09-29	150.0900	150.1800	150.0900	150.1800	-5.189%	2	200	-99.867%
2025-09-25	160.1000	160.1000	158.3000	158.4000	+1.931%	22	199	-99.874%
2025-09-24	155.4000	155.4000	155.4000	155.4000	+3.690%	3	192	-99.871%
2025-09-23	149.8800	149.8800	149.8700	149.8700	+1.469%	52	189	-99.867%
2025-09-22	148.3100	148.4700	147.7000	147.7000	-4.482%	63	139	-99.865%
2025-09-16	154.6500	154.6500	154.6300	154.6300	+1.797%	2	138	-99.871%
2025-09-15	152.6000	152.6000	151.9000	151.9000	-0.764%	3	138	-99.868%
2025-09-12	152.8800	153.3500	152.8800	153.0700	-12.029%	6	135	-99.869%
2025-09-05	174.0000	174.0000	174.0000	174.0000	-0.911%	1	135	-99.885%
2025-09-03	175.6000	175.6000	175.6000	175.6000	+7.869%	1	135	-99.886%
2025-08-28	162.7900	162.7900	162.7900	162.7900	-1.875%	1	134	-99.877%
2025-08-27	169.9800	169.9800	165.9000	165.9000	-8.190%	2	135	-99.879%
2025-08-19	180.7000	180.7000	180.7000	180.7000	+3.434%	1	133	-99.889%
2025-08-15	174.9000	174.9000	174.7000	174.7000	-1.244%	6	132	-99.886%
2025-08-14	177.0000	177.0000	176.9000	176.9000	+0.283%	2	126	-99.887%
2025-08-13	177.0000	177.0000	176.4000	176.4000	-4.130%	2	124	-99.887%
2025-08-11	184.1000	184.4000	183.9000	184.0000	-2.023%	71	124	-99.891%
2025-08-08	188.1000	188.1000	187.8000	187.8000	-3.544%	2	53	-99.894%
2025-08-06	194.7000	194.7000	194.7000	194.7000	+2.582%	2	51	-99.897%
2025-07-29	185.3000	189.8000	184.3000	189.8000	+1.983%	7	51	-99.895%
2025-07-25	186.9500	186.9700	186.1100	186.1100	-4.166%	52	44	-99.893%
2025-07-23	194.2000	194.2000	194.2000	194.2000	-5.774%	1	18	-99.897%
2025-07-22	206.1000	206.1000	206.1000	206.1000	-0.145%	1	17	-99.903%
2025-07-21	206.4000	206.4000	206.4000	206.4000	-1.761%	1	16	-99.903%
2025-07-18	210.1000	210.1000	210.1000	210.1000	-2.325%	1	16	-99.905%
2025-07-14	215.3000	215.3000	215.1000	215.1000	-1.285%	10	16	-99.907%
2025-07-09	217.9000	217.9000	217.9000	217.9000	0.000%	6	6	-99.908%

.dark-mode .nKmD1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKmD1X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5675SPX Sep 18 2026 5675.00 Put (SPX260918P05675000)option OPRA

SPX20260918P5675
SPX Sep 18 2026 5675.00 Put (SPX260918P05675000)
option OPRA