Dark

SPX20260918P5700
SPX Sep 18 2026 5700.00 Put (SPX260918P05700000)
option OPRA

EOD

Jul 8, 2026

11.40+6.542%(+0.70)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.6000	11.6000	11.3000	11.4000	+6.542%	80	21,569	0.000%
2026-07-07	11.0000	11.3000	10.1900	10.7000	0.000%	335	21,452	+6.542%
2026-07-06	10.7000	10.7000	10.7000	10.7000	-12.367%	2	21,251	+6.542%
2026-07-02	11.7100	12.2100	11.7100	12.2100	-6.077%	21	21,247	-6.634%
2026-07-01	12.8000	13.0000	12.8000	13.0000	-0.763%	1,904	21,247	-12.308%
2026-06-30	13.9400	13.9400	13.1000	13.1000	-10.884%	107	19,546	-12.977%
2026-06-29	17.2000	17.2000	14.7000	14.7000	-23.438%	90	19,442	-22.449%
2026-06-26	21.4800	21.4800	19.2000	19.2000	+1.587%	27	19,392	-40.625%
2026-06-25	18.6000	19.1000	18.6000	18.9000	-6.436%	29	19,390	-39.683%
2026-06-24	21.8500	21.8500	20.2000	20.2000	-3.349%	1,512	19,488	-43.564%
2026-06-23	19.9200	21.1000	19.9200	20.9000	+21.512%	378	17,993	-45.455%
2026-06-22	16.7000	17.2000	16.7000	17.2000	+1.176%	178	18,203	-33.721%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-22.268%	2	16,068	-32.941%
2026-06-17	21.8700	21.8700	21.8700	21.8700	+32.545%	10	16,068	-47.874%
2026-06-15	17.2900	17.2900	16.4500	16.5000	-37.023%	2,105	16,068	-30.909%
2026-06-11	33.9500	33.9500	26.2000	26.2000	-17.946%	388	16,068	-56.489%
2026-06-10	31.9300	31.9300	31.9300	31.9300	+28.233%	48	16,194	-64.297%
2026-06-08	23.8000	24.9000	23.8000	24.9000	+25.758%	4	16,194	-54.217%
2026-06-04	21.7000	21.7000	19.7000	19.8000	-8.333%	37	16,196	-42.424%
2026-06-03	21.6000	21.6000	21.6000	21.6000	+2.857%	10	16,206	-47.222%
2026-06-02	20.8000	21.0000	20.6000	21.0000	-0.474%	3,019	16,207	-45.714%
2026-06-01	20.6000	21.5000	20.6000	21.1000	+0.957%	424	15,867	-45.972%
2026-05-29	21.0000	21.0400	20.9000	20.9000	-3.820%	1,858	15,515	-45.455%
2026-05-28	22.5000	22.5000	21.7300	21.7300	-9.647%	640	14,064	-47.538%
2026-05-27	24.6000	24.6000	24.0500	24.0500	-3.024%	2	13,497	-52.599%
2026-05-26	24.5400	25.1400	24.5400	24.8000	-11.429%	700	13,498	-54.032%
2026-05-21	31.1200	31.8000	28.0000	28.0000	-16.168%	253	14,056	-59.286%
2026-05-20	33.3400	33.4000	32.9000	33.4000	-3.132%	345	14,056	-65.868%
2026-05-19	34.6700	34.6700	33.5000	34.4800	-0.058%	154	13,896	-66.937%
2026-05-15	36.3000	36.3000	34.5000	34.5000	+8.286%	1,011	13,896	-66.957%
2026-05-14	33.7000	33.9600	31.5100	31.8600	-7.625%	239	14,037	-64.218%
2026-05-13	34.1000	34.4900	34.1000	34.4900	-1.961%	13	14,169	-66.947%
2026-05-11	34.9700	35.2200	34.1900	35.1800	+1.092%	1,124	14,169	-67.595%
2026-05-08	35.2500	35.2500	34.8000	34.8000	-6.174%	201	14,557	-67.241%
2026-05-06	37.4500	37.8400	37.0900	37.0900	-12.213%	9	14,506	-69.264%
2026-05-05	42.2500	42.2500	42.2500	42.2500	-6.733%	10	14,501	-73.018%
2026-05-04	45.3000	45.3000	45.3000	45.3000	+10.758%	1	14,511	-74.834%
2026-05-01	41.3000	41.3000	40.9000	40.9000	-16.531%	9	14,519	-72.127%
2026-04-27	50.1000	50.1000	49.0000	49.0000	-11.918%	8	14,489	-76.735%
2026-04-24	54.7000	55.6300	54.7000	55.6300	+2.828%	18	14,497	-79.507%
2026-04-23	54.1000	54.1000	54.1000	54.1000	-0.551%	373	14,479	-78.928%
2026-04-22	54.9000	56.2000	54.4000	54.4000	-5.850%	2,053	14,274	-79.044%
2026-04-21	57.6200	57.7800	57.6200	57.7800	+2.885%	4	12,541	-80.270%
2026-04-20	55.0300	56.1600	54.7300	56.1600	+8.943%	115	12,541	-79.701%
2026-04-17	53.5000	53.5000	51.5500	51.5500	-10.503%	424	12,426	-77.886%
2026-04-16	57.6000	57.6000	57.6000	57.6000	-1.974%	2	12,128	-80.208%
2026-04-15	60.5600	60.6200	58.7600	58.7600	-5.531%	1,617	12,063	-80.599%
2026-04-14	62.3500	62.5000	60.9700	62.2000	-12.456%	909	10,551	-81.672%
2026-04-13	71.0500	71.0500	71.0500	71.0500	-8.204%	3	9,854	-83.955%
2026-04-10	77.4000	77.4000	77.4000	77.4000	+2.313%	453	9,854	-85.271%
2026-04-09	83.4000	84.4900	75.6500	75.6500	-10.090%	66	9,406	-84.931%
2026-04-08	81.0200	87.2800	80.9400	84.1400	-31.365%	174	9,374	-86.451%
2026-04-07	114.3000	122.5900	114.3000	122.5900	+9.602%	24	9,374	-90.701%
2026-04-06	113.0100	113.0100	111.8500	111.8500	-10.491%	22	9,392	-89.808%
2026-04-02	141.3500	141.3500	118.6000	124.9600	-0.271%	69	9,356	-90.877%
2026-04-01	117.7300	125.5000	116.4800	125.3000	-10.691%	221	9,356	-90.902%
2026-03-31	158.5000	158.5000	140.3000	140.3000	-22.315%	9	9,461	-91.875%
2026-03-30	176.2700	190.1100	176.2400	180.6000	-1.912%	2,031	9,461	-93.688%
2026-03-27	163.6500	184.1200	163.6100	184.1200	+26.110%	58	8,249	-93.808%
2026-03-26	139.1000	153.6000	139.1000	146.0000	+14.870%	3,046	8,315	-92.192%
2026-03-25	129.9800	129.9800	125.8700	127.1000	-5.712%	29	6,297	-91.031%
2026-03-24	134.8000	134.8000	134.8000	134.8000	-1.749%	1	6,291	-91.543%
2026-03-23	124.5200	137.7000	119.5400	137.2000	-13.455%	87	6,290	-91.691%
2026-03-20	145.2000	158.5300	142.6700	158.5300	+22.417%	479	6,267	-92.809%
2026-03-19	146.5800	147.1800	129.5000	129.5000	+1.569%	661	6,021	-91.197%
2026-03-18	122.6000	127.5000	120.6000	127.5000	+13.961%	33	5,799	-91.059%
2026-03-17	108.4000	112.9000	107.0000	111.8800	-3.360%	87	5,802	-89.811%
2026-03-16	116.5400	116.5400	115.7700	115.7700	-16.592%	20	5,761	-90.153%
2026-03-13	134.5000	138.8000	132.6000	138.8000	+5.471%	96	5,744	-91.787%
2026-03-12	123.5600	131.6000	122.7900	131.6000	+10.495%	15	5,668	-91.337%
2026-03-10	103.7800	119.1000	100.8400	119.1000	-6.808%	4	5,654	-90.428%
2026-03-09	127.8000	127.8000	127.8000	127.8000	-3.765%	12	5,653	-91.080%
2026-03-06	131.2200	133.7000	121.8200	132.8000	+16.594%	210	5,663	-91.416%
2026-03-05	99.8000	115.2000	99.8000	113.9000	+18.399%	8	5,563	-89.991%
2026-03-04	96.9100	96.9100	96.2000	96.2000	-13.404%	38	5,556	-88.150%
2026-03-03	110.6600	111.0900	110.6600	111.0900	+16.082%	2	5,537	-89.738%
2026-03-02	103.1800	103.1800	95.7000	95.7000	-1.543%	12	5,537	-88.088%
2026-02-27	97.7000	100.4000	97.2000	97.2000	+3.382%	7	5,534	-88.272%
2026-02-26	94.1000	94.1000	92.3000	94.0200	+8.443%	106	5,529	-87.875%
2026-02-25	89.2000	89.3000	86.7000	86.7000	-9.119%	20	5,457	-86.851%
2026-02-24	96.0500	96.1500	94.4000	95.4000	-8.445%	6	5,457	-88.050%
2026-02-23	100.4000	105.6800	100.4000	104.2000	+10.969%	13	5,457	-89.060%
2026-02-20	92.9000	93.9000	92.9000	93.9000	-6.845%	2	5,449	-87.859%
2026-02-19	102.9000	102.9000	99.9000	100.8000	+1.921%	17	5,448	-88.690%
2026-02-18	92.0000	98.9000	92.0000	98.9000	-1.592%	306	5,497	-88.473%
2026-02-17	112.0000	114.1000	100.2000	100.5000	+3.289%	135	5,507	-88.657%
2026-02-13	97.3000	97.3000	97.3000	97.3000	+6.923%	14	5,403	-88.284%
2026-02-10	91.0000	91.0000	91.0000	91.0000	+6.259%	100	5,403	-87.473%
2026-02-09	89.5000	89.5000	85.4100	85.6400	-7.616%	400	5,353	-86.688%
2026-02-06	92.7000	92.7000	92.7000	92.7000	-18.613%	1	5,353	-87.702%
2026-02-05	113.9000	113.9000	113.9000	113.9000	+13.108%	501	5,354	-89.991%
2026-02-03	99.0000	102.2000	99.0000	100.7000	+15.482%	12	5,152	-88.679%
2026-02-02	87.2000	87.2000	87.2000	87.2000	-7.135%	2	5,146	-86.927%
2026-01-30	93.9000	93.9000	93.9000	93.9000	-9.188%	21	5,160	-87.859%
2026-01-29	100.9000	106.2000	100.9000	103.4000	+16.507%	136	5,139	-88.975%
2026-01-27	88.0100	88.7500	88.0100	88.7500	-0.771%	4	5,006	-87.155%
2026-01-22	89.4400	89.4400	89.4400	89.4400	-22.091%	1	5,005	-87.254%
2026-01-20	114.8000	114.8000	114.8000	114.8000	+11.348%	3	5,006	-90.070%
2026-01-14	98.7100	103.1000	98.7100	103.1000	+15.454%	16	5,006	-88.943%
2026-01-13	88.8000	90.5000	88.7000	89.3000	+0.337%	1,042	4,992	-87.234%
2026-01-12	89.2000	89.2000	89.0000	89.0000	-1.766%	5	4,355	-87.191%
2026-01-09	92.5800	92.5800	90.6000	90.6000	-4.228%	9	4,351	-87.417%
2026-01-07	94.1000	94.8000	94.1000	94.6000	-0.421%	57	4,355	-87.949%
2026-01-06	94.9000	95.0000	94.8000	95.0000	-3.160%	9	4,326	-88.000%
2026-01-05	97.3000	98.1000	96.2000	98.1000	-6.232%	17	4,318	-88.379%
2026-01-02	104.6200	104.6200	104.6200	104.6200	+3.226%	3	4,311	-89.103%
2025-12-31	101.3500	101.3500	101.3500	101.3500	+4.034%	2	4,308	-88.752%
2025-12-26	97.4200	97.4200	97.4200	97.4200	-0.794%	100	4,308	-88.298%
2025-12-23	101.1000	101.1000	98.2000	98.2000	-2.579%	16	4,208	-88.391%
2025-12-22	100.8000	100.8000	100.8000	100.8000	-9.271%	1	4,203	-88.690%
2025-12-19	111.1000	111.1000	111.1000	111.1000	-4.553%	6	4,202	-89.739%
2025-12-18	116.4000	116.4000	116.4000	116.4000	-3.016%	9	4,202	-90.206%
2025-12-15	119.6000	120.9000	119.6000	120.0200	-1.267%	9	4,193	-90.502%
2025-12-11	120.4400	121.5600	120.4400	121.5600	+0.132%	454	4,165	-90.622%
2025-12-09	121.7000	121.7000	121.4000	121.4000	+1.837%	4	3,940	-90.610%
2025-12-08	119.2600	119.2600	119.2100	119.2100	+0.370%	2	3,940	-90.437%
2025-12-05	119.4000	119.4000	118.7700	118.7700	-3.282%	17	3,939	-90.402%
2025-12-04	122.6000	122.8000	122.6000	122.8000	-0.888%	154	3,935	-90.717%
2025-12-03	122.3100	123.9200	122.3100	123.9000	-2.976%	4	3,919	-90.799%
2025-12-02	128.0000	128.7000	127.1000	127.7000	-2.213%	67	3,919	-91.073%
2025-11-26	130.5800	130.5900	130.5800	130.5900	-7.383%	51	3,886	-91.270%
2025-11-25	141.2000	141.2000	141.0000	141.0000	-22.989%	105	3,886	-91.915%
2025-11-20	183.0900	183.0900	183.0900	183.0900	+7.700%	202	3,891	-93.774%
2025-11-18	170.7000	170.7000	169.5000	170.0000	-0.643%	1,921	3,691	-93.294%
2025-11-14	170.9200	171.1000	170.9200	171.1000	+23.360%	2	4,184	-93.337%
2025-11-11	137.0800	139.1000	137.0800	138.7000	+1.020%	253	4,035	-91.781%
2025-11-10	137.3000	137.3000	137.3000	137.3000	-12.492%	13	4,035	-91.697%
2025-11-07	169.4500	169.4500	156.9000	156.9000	-0.146%	9	4,029	-92.734%
2025-11-06	157.1300	157.1300	157.1300	157.1300	+14.886%	96	4,031	-92.745%
2025-11-05	145.0000	145.0000	136.7700	136.7700	-6.501%	6	3,964	-91.665%
2025-11-04	146.2700	146.2800	146.2700	146.2800	+5.923%	2	3,961	-92.207%
2025-11-03	138.1000	138.1000	138.1000	138.1000	-0.289%	1	3,961	-91.745%
2025-10-31	138.5000	138.5000	138.5000	138.5000	+0.479%	1	3,961	-91.769%
2025-10-30	138.0200	138.0200	133.9800	137.8400	+5.917%	54	3,961	-91.730%
2025-10-29	129.9600	130.1400	129.5400	130.1400	+0.339%	6	3,909	-91.240%
2025-10-28	129.7000	129.7000	129.7000	129.7000	+0.465%	1	3,973	-91.210%
2025-10-27	129.1000	129.1000	129.1000	129.1000	-4.015%	16	3,974	-91.170%
2025-10-24	136.9800	136.9800	134.5000	134.5000	-6.532%	636	3,974	-91.524%
2025-10-23	149.3700	149.3700	143.9000	143.9000	-9.684%	662	4,395	-92.078%
2025-10-22	161.7500	161.7500	159.3300	159.3300	+7.048%	1,250	3,977	-92.845%
2025-10-21	148.8400	148.8400	148.8400	148.8400	-14.332%	101	3,965	-92.341%
2025-10-17	173.8600	173.8600	173.7400	173.7400	-7.269%	77	3,914	-93.438%
2025-10-16	165.1900	187.3600	164.6400	187.3600	+13.380%	79	3,975	-93.915%
2025-10-15	163.8300	165.2500	163.8300	165.2500	-2.507%	904	4,002	-93.101%
2025-10-14	169.5000	169.5000	169.5000	169.5000	-4.951%	1	3,145	-93.274%
2025-10-10	178.3300	178.3300	178.3300	178.3300	+19.284%	625	3,145	-93.607%
2025-10-09	149.5000	149.5000	149.5000	149.5000	+1.219%	2	3,333	-92.375%
2025-10-08	147.7000	147.7000	147.7000	147.7000	-3.904%	5	3,333	-92.282%
2025-10-07	147.6200	153.7000	147.6200	153.7000	+3.362%	34	3,327	-92.583%
2025-10-06	148.4500	148.7000	148.4500	148.7000	+0.304%	35	3,327	-92.334%
2025-10-03	148.2500	148.2500	148.2500	148.2500	-1.430%	625	3,295	-92.310%
2025-10-02	150.4000	150.4000	150.4000	150.4000	+0.401%	105	2,670	-92.420%
2025-10-01	149.2000	149.8000	149.2000	149.8000	-0.399%	4	2,565	-92.390%
2025-09-29	149.5000	150.4000	149.5000	150.4000	-2.147%	2	2,561	-92.420%
2025-09-26	155.7200	155.7200	153.7000	153.7000	-6.109%	32	2,561	-92.583%
2025-09-25	165.7000	167.0000	161.7000	163.7000	+2.633%	54	2,559	-93.036%
2025-09-23	153.1400	159.5000	153.1400	159.5000	+4.803%	27	2,580	-92.853%
2025-09-22	154.7000	154.7000	151.7200	152.1900	-0.982%	1,062	2,575	-92.509%
2025-09-19	153.7000	153.7000	153.7000	153.7000	+1.445%	1	953	-92.583%
2025-09-18	151.5500	151.6500	151.5000	151.5100	-6.244%	12	953	-92.476%
2025-09-17	161.6000	161.6000	161.6000	161.6000	+2.169%	6	953	-92.946%
2025-09-16	158.1800	158.1800	158.1700	158.1700	+1.848%	2	947	-92.793%
2025-09-15	153.6500	156.1000	153.6500	155.3000	-0.276%	70	964	-92.659%
2025-09-11	158.1200	158.1200	155.7300	155.7300	-4.048%	18	896	-92.680%
2025-09-10	158.9100	163.6200	158.9100	162.3000	-3.255%	4	898	-92.976%
2025-09-09	168.2000	168.2000	167.7600	167.7600	+0.371%	2	899	-93.205%
2025-09-04	168.9000	168.9000	163.8900	167.1400	-4.600%	3	898	-93.179%
2025-08-29	175.9900	175.9900	175.0000	175.2000	+5.861%	5	896	-93.493%
2025-08-28	171.4800	171.4800	165.5000	165.5000	-4.346%	61	896	-93.112%
2025-08-27	173.0200	173.0200	173.0200	173.0200	+0.669%	40	866	-93.411%
2025-08-22	171.8700	171.8700	171.8700	171.8700	-2.457%	80	826	-93.367%
2025-08-18	176.2000	176.2000	176.2000	176.2000	-1.800%	1	787	-93.530%
2025-08-13	176.6300	180.9000	176.6300	179.4300	-5.712%	121	787	-93.647%
2025-08-11	187.5300	190.3000	187.4000	190.3000	-0.262%	83	746	-94.009%
2025-08-08	189.9400	190.8000	189.9400	190.8000	-5.545%	4	738	-94.025%
2025-08-07	202.0000	202.0000	202.0000	202.0000	-2.604%	2	737	-94.356%
2025-08-05	206.7700	207.4000	206.7700	207.4000	-9.472%	117	735	-94.503%
2025-08-01	229.1000	229.1000	229.1000	229.1000	+24.640%	2	672	-95.024%
2025-07-31	183.8100	183.8100	183.8100	183.8100	-4.613%	40	670	-93.798%
2025-07-29	188.9000	192.7000	188.4000	192.7000	+3.048%	7	710	-94.084%
2025-07-28	187.2000	187.2000	187.0000	187.0000	-7.288%	4	705	-93.904%
2025-07-23	202.8000	203.1000	201.7000	201.7000	-6.417%	52	701	-94.348%
2025-07-22	215.5300	215.5300	215.5300	215.5300	+4.860%	40	659	-94.711%
2025-07-21	205.5400	205.5400	205.5400	205.5400	-7.912%	40	699	-94.454%
2025-07-16	224.4000	224.6000	223.2000	223.2000	+0.677%	130	664	-94.892%
2025-07-09	222.7000	222.7000	220.9000	221.7000	-2.162%	62	555	-94.858%
2025-07-07	226.9000	226.9000	226.4000	226.6000	-4.481%	42	539	-94.969%
2025-07-01	237.2300	237.2300	237.2300	237.2300	+0.013%	2	538	-95.195%
2025-06-30	236.5500	237.2000	236.5500	237.2000	-9.431%	59	538	-95.194%
2025-06-24	261.9000	261.9000	261.9000	261.9000	-8.137%	1	499	-95.647%
2025-06-13	289.4000	291.3000	285.1000	285.1000	-4.268%	836	498	-96.001%
2025-06-05	297.8100	297.8100	297.8100	297.8100	-10.659%	3	9	-96.172%
2025-05-30	331.8300	333.3400	331.8300	333.3400	+5.421%	4	6	-96.580%
2025-05-29	316.2000	316.2000	316.2000	316.2000	0.000%	5	5	-96.395%

.dark-mode .D7qVkC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7qVkC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5700SPX Sep 18 2026 5700.00 Put (SPX260918P05700000)option OPRA

SPX20260918P5700
SPX Sep 18 2026 5700.00 Put (SPX260918P05700000)
option OPRA