Dark

SPX20260918P5725
SPX Sep 18 2026 5725.00 Put (SPX260918P05725000)
option OPRA

EOD

Sep 10, 2026

0.3500+40.000%(+0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3500	0.3500	0.3500	+40.000%	5	650	0.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-24.242%	1	655	+40.000%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+10.000%	1	655	+6.061%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-68.421%	1	656	+16.667%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+58.333%	1	656	-63.158%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-36.842%	1	656	-41.667%
2026-08-26	0.9500	0.9500	0.9500	0.9500	-29.630%	1	656	-63.158%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-10.000%	1	657	-74.074%
2026-08-21	1.5000	1.5000	1.5000	1.5000	-6.250%	1	657	-76.667%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-21.951%	79	661	-78.125%
2026-08-18	2.0500	2.0500	2.0500	2.0500	+5.128%	2	627	-82.927%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-25.000%	1	627	-82.051%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+8.333%	24	627	-86.538%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-33.333%	7	616	-85.417%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-17.241%	58	623	-90.278%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-25.000%	35	656	-91.954%
2026-07-31	6.9000	6.9000	5.8000	5.8000	-20.000%	16	669	-93.966%
2026-07-30	8.5000	8.5000	7.2500	7.2500	-27.500%	36	672	-95.172%
2026-07-29	10.0000	10.0000	8.5000	10.0000	+19.048%	3	638	-96.500%
2026-07-28	8.4000	8.4000	8.4000	8.4000	-4.545%	1	637	-95.833%
2026-07-22	8.8000	8.8000	8.7000	8.8000	-16.509%	4	637	-96.023%
2026-07-20	10.6600	10.6600	10.5000	10.5400	-12.893%	35	602	-96.679%
2026-07-17	12.1000	12.1000	12.1000	12.1000	+27.368%	3	609	-97.107%
2026-07-16	9.5000	9.5000	9.5000	9.5000	0.000%	4	609	-96.316%
2026-07-14	9.5000	9.5000	9.5000	9.5000	-8.654%	4	609	-96.316%
2026-07-13	10.4000	10.4000	10.4000	10.4000	-6.052%	4	613	-96.635%
2026-07-09	11.0400	11.0700	11.0300	11.0700	-4.569%	43	573	-96.838%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-40.786%	1	578	-96.983%
2026-06-25	19.5000	19.6000	19.5000	19.5900	+10.678%	6	579	-98.213%
2026-06-22	17.7000	17.7000	17.7000	17.7000	+5.357%	1	578	-98.023%
2026-06-15	16.8000	16.8000	16.8000	16.8000	-37.801%	1	558	-97.917%
2026-06-11	27.7000	27.7000	27.0100	27.0100	-6.540%	6	558	-98.704%
2026-06-09	28.9000	28.9000	28.9000	28.9000	+12.891%	35	558	-98.789%
2026-06-08	24.9100	25.6000	24.9100	25.6000	+19.626%	3	538	-98.633%
2026-06-02	21.4000	21.4000	21.4000	21.4000	+0.611%	1	534	-98.364%
2026-05-29	21.2700	21.2700	21.2700	21.2700	-16.359%	4	533	-98.354%
2026-05-27	25.4300	25.4300	25.4300	25.4300	+0.514%	1	530	-98.624%
2026-05-26	25.5000	25.5000	25.3000	25.3000	-6.814%	17	530	-98.617%
2026-05-22	27.1500	27.1500	27.1500	27.1500	-16.718%	4	515	-98.711%
2026-05-21	32.6000	32.6000	32.6000	32.6000	-11.653%	15	498	-98.926%
2026-05-12	36.9000	36.9000	36.9000	36.9000	+5.459%	1	498	-99.051%
2026-05-11	35.8000	35.8000	34.9900	34.9900	-6.768%	28	498	-99.000%
2026-05-07	37.4600	37.5300	37.4600	37.5300	-1.107%	4	500	-99.067%
2026-05-06	37.9500	37.9500	37.9500	37.9500	-10.284%	24	500	-99.078%
2026-05-01	42.3000	42.3000	42.3000	42.3000	-9.227%	2	503	-99.173%
2026-04-30	46.6000	46.6000	46.6000	46.6000	-8.806%	7	503	-99.249%
2026-04-29	49.6000	51.1000	49.6000	51.1000	+1.590%	18	510	-99.315%
2026-04-27	50.3000	50.3000	50.3000	50.3000	-11.444%	2	510	-99.304%
2026-04-23	56.8000	56.8000	56.8000	56.8000	-0.351%	1	512	-99.384%
2026-04-22	56.1000	57.0000	56.1000	57.0000	+8.057%	7	512	-99.386%
2026-04-17	53.9000	53.9000	52.7500	52.7500	-13.354%	4	512	-99.336%
2026-04-15	61.5000	61.5000	60.8800	60.8800	-4.277%	8	512	-99.425%
2026-04-14	62.6200	63.6000	62.2200	63.6000	-7.719%	13	506	-99.450%
2026-04-13	68.9200	68.9200	68.9200	68.9200	-12.538%	1	516	-99.492%
2026-04-09	78.8000	78.8000	78.8000	78.8000	-12.132%	1	515	-99.556%
2026-04-08	86.3000	89.6800	86.3000	89.6800	-21.745%	17	516	-99.610%
2026-04-06	114.6000	114.6000	114.6000	114.6000	-7.729%	3	512	-99.695%
2026-04-01	126.9300	126.9300	124.2000	124.2000	-12.040%	22	532	-99.718%
2026-03-31	141.4500	141.4500	141.2000	141.2000	-24.049%	27	513	-99.752%
2026-03-30	180.0000	185.9100	180.0000	185.9100	+2.582%	3	515	-99.812%
2026-03-27	176.0100	181.2600	176.0100	181.2300	+15.507%	9	514	-99.807%
2026-03-26	154.4000	156.9000	154.3000	156.9000	+18.505%	6	514	-99.777%
2026-03-25	132.4000	132.4000	132.4000	132.4000	-0.750%	1	508	-99.736%
2026-03-19	151.1000	153.6000	133.4000	133.4000	-0.299%	35	512	-99.738%
2026-03-18	124.3000	133.8000	124.3000	133.8000	+19.145%	4	504	-99.738%
2026-03-17	110.5000	112.3000	110.5000	112.3000	-6.096%	5	503	-99.688%
2026-03-16	119.5900	119.5900	119.5900	119.5900	-16.371%	3	500	-99.707%
2026-03-13	143.0000	143.0000	143.0000	143.0000	+6.004%	3	499	-99.755%
2026-03-12	132.4000	134.9000	132.4000	134.9000	+14.516%	7	496	-99.741%
2026-03-10	114.2600	117.8000	114.2600	117.8000	-4.923%	2	495	-99.703%
2026-03-06	131.7000	131.7000	123.9000	123.9000	+5.447%	24	495	-99.718%
2026-03-05	103.3000	118.0000	103.3000	117.5000	-5.074%	8	509	-99.702%
2026-03-03	128.2200	128.2200	123.7800	123.7800	+26.177%	40	503	-99.717%
2026-03-02	105.3000	105.3000	98.1000	98.1000	-1.565%	8	503	-99.643%
2026-02-27	100.5000	102.6000	99.1000	99.6600	+1.902%	10	495	-99.649%
2026-02-26	96.5000	97.8000	94.5000	97.8000	+8.691%	4	493	-99.642%
2026-02-25	91.0000	91.0000	89.9800	89.9800	-15.907%	2	491	-99.611%
2026-02-23	102.5000	108.4000	102.5000	107.0000	+11.691%	17	491	-99.673%
2026-02-20	95.8000	95.8000	95.8000	95.8000	-7.260%	9	483	-99.635%
2026-02-19	101.0000	103.3000	101.0000	103.3000	+2.176%	2	483	-99.661%
2026-02-18	94.9000	101.1000	94.9000	101.1000	-4.171%	6	481	-99.654%
2026-02-13	105.5000	105.5000	105.5000	105.5000	+13.808%	24	499	-99.668%
2026-02-06	92.7000	92.7000	92.7000	92.7000	-12.382%	1	499	-99.622%
2026-02-03	101.5000	105.8000	101.5000	105.8000	+18.345%	2	499	-99.669%
2026-02-02	93.1800	93.1800	89.4000	89.4000	-7.740%	2	497	-99.609%
2026-01-29	107.7000	107.7000	96.7000	96.9000	+4.138%	11	497	-99.639%
2026-01-22	93.0500	93.0500	93.0500	93.0500	-7.108%	1	499	-99.624%
2026-01-21	100.1700	100.1700	100.1700	100.1700	-14.944%	9	499	-99.651%
2026-01-20	117.7700	117.7700	117.7700	117.7700	+11.811%	9	499	-99.703%
2026-01-14	105.3300	105.3300	105.3300	105.3300	+16.258%	1	499	-99.668%
2026-01-09	90.6000	90.6000	90.6000	90.6000	-9.100%	24	499	-99.614%
2026-01-05	99.5000	99.6700	98.6000	99.6700	-3.421%	32	452	-99.649%
2025-12-22	103.2000	103.2000	103.2000	103.2000	-6.691%	1	452	-99.661%
2025-12-19	110.6000	110.6000	110.6000	110.6000	-8.216%	2	451	-99.684%
2025-12-18	120.5000	120.5000	120.5000	120.5000	+0.509%	5	451	-99.710%
2025-12-10	119.8900	119.8900	119.8900	119.8900	-1.162%	1	447	-99.708%
2025-12-05	121.4000	121.5000	120.8000	121.3000	-4.616%	112	447	-99.711%
2025-12-02	127.1600	131.3400	127.1600	127.1700	-1.609%	11	412	-99.725%
2025-12-01	129.2500	129.2500	129.2500	129.2500	-2.958%	1	415	-99.729%
2025-11-28	133.1900	133.1900	133.1900	133.1900	-0.329%	3	415	-99.737%
2025-11-26	133.6300	133.6300	133.6300	133.6300	-9.465%	1	416	-99.738%
2025-11-25	147.6000	147.6000	147.6000	147.6000	-24.655%	1	416	-99.763%
2025-11-20	195.9600	195.9600	195.9000	195.9000	+11.994%	2	415	-99.821%
2025-11-19	174.9200	174.9200	174.9200	174.9200	+2.352%	1	416	-99.800%
2025-11-17	170.9000	170.9000	170.9000	170.9000	+10.830%	5	420	-99.795%
2025-11-14	169.2100	169.2100	154.2000	154.2000	+9.829%	9	415	-99.773%
2025-11-10	141.8600	141.8600	140.4000	140.4000	-14.676%	8	413	-99.751%
2025-11-07	164.5500	164.5500	164.5500	164.5500	+13.954%	1	408	-99.787%
2025-10-31	144.4000	144.4000	144.4000	144.4000	-0.482%	1	409	-99.758%
2025-10-30	137.8500	145.1000	137.4500	145.1000	+9.999%	4	408	-99.759%
2025-10-27	130.6400	131.9300	130.1400	131.9100	-5.162%	6	406	-99.735%
2025-10-24	139.0500	139.0900	138.7000	139.0900	-15.085%	10	406	-99.748%
2025-10-22	163.8000	163.8000	163.8000	163.8000	+8.982%	5	398	-99.786%
2025-10-21	150.0000	150.3000	150.0000	150.3000	-0.923%	6	394	-99.767%
2025-10-20	157.4100	157.4100	151.3000	151.7000	-14.823%	255	390	-99.769%
2025-10-17	191.3400	191.8200	177.5900	178.1000	+3.276%	8	136	-99.803%
2025-10-13	172.5800	172.5800	172.4500	172.4500	-5.403%	2	137	-99.797%
2025-10-10	182.3000	182.3000	182.3000	182.3000	+19.384%	5	136	-99.808%
2025-10-09	149.7400	152.8000	149.7400	152.7000	+1.260%	6	136	-99.771%
2025-10-08	150.6000	150.8000	150.4000	150.8000	-3.827%	4	133	-99.768%
2025-10-07	156.8000	156.8000	156.8000	156.8000	+3.294%	5	129	-99.777%
2025-10-06	151.1000	151.8000	150.9000	151.8000	-2.442%	4	129	-99.769%
2025-10-03	154.8000	155.9000	154.8000	155.6000	-0.575%	4	125	-99.775%
2025-09-29	153.8000	157.4200	153.4200	156.5000	-5.025%	104	122	-99.776%
2025-09-24	165.0000	165.0000	164.7800	164.7800	+6.145%	2	70	-99.788%
2025-09-22	155.5900	155.5900	155.1100	155.2400	-0.995%	42	69	-99.775%
2025-09-19	156.9000	156.9000	156.8000	156.8000	-2.880%	2	69	-99.777%
2025-09-16	161.6100	161.6100	161.4500	161.4500	+1.669%	22	68	-99.783%
2025-09-15	159.6000	159.6000	158.8000	158.8000	-0.476%	2	67	-99.780%
2025-09-12	159.8000	159.8000	159.3000	159.5600	-6.103%	46	65	-99.781%
2025-09-10	169.9300	169.9300	169.9300	169.9300	-0.393%	1	53	-99.794%
2025-09-08	170.6000	170.6000	170.6000	170.6000	-4.746%	1	53	-99.795%
2025-08-29	179.1000	179.1000	179.0000	179.1000	+2.636%	6	52	-99.805%
2025-08-25	174.5000	174.5000	174.5000	174.5000	-1.133%	2	52	-99.799%
2025-08-22	176.5000	176.5000	176.5000	176.5000	-4.180%	3	52	-99.802%
2025-08-13	184.8000	184.8000	184.2000	184.2000	+0.109%	2	49	-99.810%
2025-08-12	184.2400	184.3700	184.0000	184.0000	-4.266%	6	47	-99.810%
2025-08-11	192.4000	192.4000	192.2000	192.2000	-5.646%	31	44	-99.818%
2025-07-31	203.7000	203.7000	203.7000	203.7000	+1.596%	2	13	-99.828%
2025-07-30	200.5000	200.5000	200.5000	200.5000	+3.832%	2	12	-99.825%
2025-07-29	193.5000	193.5000	193.1000	193.1000	-0.618%	2	11	-99.819%
2025-07-25	195.8600	195.8600	194.3000	194.3000	-2.017%	5	9	-99.820%
2025-07-24	198.3000	198.3000	198.3000	198.3000	-37.465%	1	8	-99.823%
2025-05-15	317.2000	317.2000	317.1000	317.1000	0.000%	7	7	-99.890%

.dark-mode .BHVBDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHVBDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5725SPX Sep 18 2026 5725.00 Put (SPX260918P05725000)option OPRA

SPX20260918P5725
SPX Sep 18 2026 5725.00 Put (SPX260918P05725000)
option OPRA