Dark

SPX20260918P5750
SPX Sep 18 2026 5750.00 Put (SPX260918P05750000)
option OPRA

EOD

Sep 10, 2026

0.3700+85.000%(+0.1700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.4000	0.3000	0.3700	+85.000%	17	3,591	0.000%
2026-09-09	0.2500	0.2500	0.2000	0.2000	-42.857%	38	3,645	+85.000%
2026-09-03	0.3500	0.3500	0.3500	0.3500	-41.667%	1	3,608	+5.714%
2026-09-02	0.6000	0.6000	0.6000	0.6000	-7.692%	36	3,644	-38.333%
2026-08-31	0.7500	0.7500	0.6500	0.6500	-35.000%	42	3,689	-43.077%
2026-08-26	1.0000	1.0000	1.0000	1.0000	-31.034%	1	3,681	-63.000%
2026-08-25	1.3900	1.4500	1.3900	1.4500	-6.452%	15	3,682	-74.483%
2026-08-21	1.5500	1.5500	1.5500	1.5500	-8.824%	1	3,685	-76.129%
2026-08-19	1.6500	1.7000	1.6500	1.7000	-20.930%	166	3,689	-78.235%
2026-08-18	2.1000	2.1500	2.1000	2.1500	+10.256%	24	3,618	-82.791%
2026-08-17	1.9000	1.9500	1.9000	1.9500	-11.364%	5	3,621	-81.026%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-16.981%	254	3,616	-83.182%
2026-08-10	2.7000	2.7000	2.6500	2.6500	-7.018%	7	3,688	-86.038%
2026-08-07	2.8500	2.8500	2.8500	2.8500	-25.000%	1	3,695	-87.018%
2026-08-04	3.8000	3.8000	3.8000	3.8000	-37.705%	9	3,713	-90.263%
2026-07-31	6.8000	6.8000	6.1000	6.1000	-28.235%	260	3,713	-93.934%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-15.000%	1	3,720	-95.647%
2026-07-29	10.0000	10.0000	8.5000	10.0000	+14.943%	3	3,720	-96.300%
2026-07-28	8.5900	8.7000	8.5900	8.7000	-20.909%	13	3,720	-95.747%
2026-07-27	11.0000	11.0000	11.0000	11.0000	0.000%	250	3,721	-96.636%
2026-07-24	10.7400	11.1100	10.6200	11.0000	-2.655%	496	3,790	-96.636%
2026-07-23	11.2400	11.3000	11.2000	11.3000	+23.362%	23	3,965	-96.726%
2026-07-22	9.0000	9.1600	9.0000	9.1600	+0.659%	30	3,962	-95.961%
2026-07-21	9.1000	9.2000	9.1000	9.1000	-12.919%	39	3,973	-95.934%
2026-07-20	10.4600	10.7000	10.4500	10.4500	-15.726%	50	3,955	-96.459%
2026-07-17	11.4000	12.5000	11.4000	12.4000	+21.569%	54	3,973	-97.016%
2026-07-16	10.2000	10.2000	10.2000	10.2000	+15.909%	1	3,919	-96.373%
2026-07-15	8.9700	9.3400	8.8000	8.8000	-10.204%	21	3,918	-95.795%
2026-07-14	9.4900	9.8000	9.4900	9.8000	-8.667%	35	3,927	-96.224%
2026-07-13	10.7300	10.7300	10.7300	10.7300	+16.630%	8	3,899	-96.552%
2026-07-10	9.2000	9.2000	9.2000	9.2000	-35.978%	20	3,899	-95.978%
2026-07-08	14.4500	14.4700	14.3700	14.3700	+23.879%	368	3,882	-97.425%
2026-07-07	10.9000	11.7400	10.5000	11.6000	-16.547%	385	4,202	-96.810%
2026-07-02	12.9000	13.9000	12.3500	13.9000	+2.206%	68	3,753	-97.338%
2026-07-01	13.0000	13.6000	13.0000	13.6000	-11.401%	38	3,753	-97.279%
2026-06-29	15.3500	15.3500	15.3500	15.3500	-17.914%	9	3,471	-97.590%
2026-06-26	22.5000	22.5000	18.7000	18.7000	-5.076%	281	3,473	-98.021%
2026-06-25	20.0000	20.1300	19.7000	19.7000	-12.832%	32	3,206	-98.122%
2026-06-23	22.6000	22.6000	22.6000	22.6000	+24.862%	22	3,180	-98.363%
2026-06-22	18.1000	18.1000	18.1000	18.1000	+4.624%	151	3,158	-97.956%
2026-06-15	17.3000	17.3000	17.3000	17.3000	-36.021%	1	3,175	-97.861%
2026-06-12	27.0400	27.0400	27.0400	27.0400	-0.625%	5	3,175	-98.632%
2026-06-11	35.8500	35.8500	27.2100	27.2100	-20.901%	18	3,175	-98.640%
2026-06-10	29.1000	34.4000	29.1000	34.4000	+31.298%	131	3,170	-98.924%
2026-06-08	25.0000	26.2000	23.7600	26.2000	-11.186%	3	3,208	-98.588%
2026-06-05	25.9000	29.5000	25.9000	29.5000	+34.703%	3	3,207	-98.746%
2026-06-02	22.0000	22.0000	21.9000	21.9000	-1.351%	3	3,207	-98.311%
2026-06-01	22.4000	22.4000	22.2000	22.2000	+5.213%	6	3,204	-98.333%
2026-05-29	21.1000	21.1000	21.1000	21.1000	-15.022%	1	3,203	-98.246%
2026-05-27	25.8500	25.8500	24.8300	24.8300	-5.084%	2	3,063	-98.510%
2026-05-26	26.3000	26.3000	26.1600	26.1600	-8.914%	2	3,065	-98.586%
2026-05-22	28.7200	28.7200	28.7200	28.7200	-17.943%	1	3,065	-98.712%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-4.762%	7	3,064	-98.943%
2026-05-19	37.1100	37.1100	36.7500	36.7500	+0.962%	14	3,057	-98.993%
2026-05-18	35.7000	36.4000	35.7000	36.4000	-0.383%	77	3,057	-98.984%
2026-05-15	36.5400	36.5400	36.5400	36.5400	+9.401%	1	3,057	-98.987%
2026-05-14	34.0000	34.0000	33.2000	33.4000	-8.242%	19	2,959	-98.892%
2026-05-13	35.8000	36.5000	35.7000	36.4000	-1.060%	18	2,961	-98.984%
2026-05-11	35.9200	36.7900	35.9200	36.7900	+0.519%	2,252	2,961	-98.994%
2026-05-08	36.6000	36.6000	36.6000	36.6000	-6.394%	1	4,136	-98.989%
2026-05-07	39.1000	39.6000	38.7000	39.1000	-11.096%	33	4,135	-99.054%
2026-05-05	43.9800	43.9800	43.9800	43.9800	+2.279%	1	4,154	-99.159%
2026-05-01	43.1700	43.4000	43.0000	43.0000	-6.926%	5	4,156	-99.140%
2026-04-30	48.3000	48.3000	46.2000	46.2000	-15.229%	185	4,156	-99.199%
2026-04-29	50.5000	54.5000	50.5000	54.5000	+1.395%	36	4,309	-99.321%
2026-04-28	53.7500	53.7500	53.7500	53.7500	+3.965%	6	4,317	-99.312%
2026-04-27	52.6000	52.6000	51.7000	51.7000	-6.679%	34	4,349	-99.284%
2026-04-24	54.4000	55.7000	54.4000	55.4000	-5.942%	19	4,366	-99.332%
2026-04-23	57.3900	60.1000	57.3900	58.9000	+3.697%	35	4,380	-99.372%
2026-04-22	58.0000	58.9000	56.8000	56.8000	-5.960%	29	4,406	-99.349%
2026-04-21	57.7000	61.9700	57.7000	60.4000	+2.010%	211	4,263	-99.387%
2026-04-20	59.2200	59.2200	59.2100	59.2100	+9.103%	2	4,263	-99.375%
2026-04-17	55.5000	55.5000	54.2700	54.2700	-10.446%	3	4,264	-99.318%
2026-04-16	62.1000	62.1000	60.6000	60.6000	-1.303%	51	4,266	-99.389%
2026-04-15	61.7000	64.0300	61.4000	61.4000	-6.402%	81	4,257	-99.397%
2026-04-14	64.6500	65.6000	63.9000	65.6000	-17.422%	36	4,214	-99.436%
2026-04-13	79.4400	79.4400	79.4400	79.4400	-1.659%	652	4,204	-99.534%
2026-04-10	78.5400	80.7800	78.5400	80.7800	-0.762%	4	4,324	-99.542%
2026-04-09	82.1000	82.1000	79.9000	81.4000	-8.642%	6	4,320	-99.545%
2026-04-08	85.2900	92.8700	85.2900	89.1000	-33.902%	88	4,326	-99.585%
2026-04-07	134.8000	134.8000	134.8000	134.8000	+9.123%	1	4,329	-99.726%
2026-04-06	118.1700	123.5300	118.1700	123.5300	-2.193%	70	4,328	-99.700%
2026-04-02	131.0000	131.0000	126.3000	126.3000	-3.144%	2	4,370	-99.707%
2026-04-01	130.5800	130.5800	127.7500	130.4000	-19.107%	9	4,370	-99.716%
2026-03-31	166.7300	166.7300	161.2000	161.2000	-16.146%	34	4,367	-99.770%
2026-03-30	184.2000	192.2400	184.2000	192.2400	+1.601%	97	4,373	-99.808%
2026-03-27	179.0000	189.2100	173.4400	189.2100	+17.558%	715	4,444	-99.804%
2026-03-26	145.6200	160.9500	145.6200	160.9500	+21.747%	4	4,166	-99.770%
2026-03-25	132.0200	132.2000	132.0200	132.2000	-4.960%	59	4,166	-99.720%
2026-03-23	128.8100	140.0000	128.8100	139.1000	-13.619%	7	4,190	-99.734%
2026-03-20	150.4000	161.0300	144.7000	161.0300	+10.750%	63	4,241	-99.770%
2026-03-19	153.8000	153.8000	144.9000	145.4000	+5.439%	760	4,193	-99.746%
2026-03-18	136.6000	137.9000	136.6000	137.9000	+11.750%	15	3,628	-99.732%
2026-03-16	126.8800	126.8800	121.1300	123.4000	-14.602%	35	3,619	-99.700%
2026-03-13	144.5000	144.5000	144.5000	144.5000	+3.510%	1	3,638	-99.744%
2026-03-12	132.0900	139.8000	132.0900	139.6000	+18.205%	42	3,637	-99.735%
2026-03-11	118.1000	118.1000	118.1000	118.1000	-1.501%	251	3,661	-99.687%
2026-03-10	108.2700	119.9000	108.2700	119.9000	+1.869%	19	3,661	-99.691%
2026-03-09	132.5000	132.5000	116.7000	117.7000	-1.589%	1,502	3,769	-99.686%
2026-03-05	105.6000	120.9000	105.6000	119.6000	+19.576%	9	2,497	-99.691%
2026-03-04	100.0200	100.0200	100.0200	100.0200	-11.062%	18	2,493	-99.630%
2026-03-03	126.4200	126.4200	112.3000	112.4600	+9.079%	428	2,511	-99.671%
2026-03-02	105.2000	105.2000	101.0000	103.1000	+0.487%	20	2,278	-99.641%
2026-02-27	102.3000	105.3000	102.1000	102.6000	+4.162%	7	2,272	-99.639%
2026-02-26	98.9000	98.9000	97.0000	98.5000	+6.005%	3	2,268	-99.624%
2026-02-25	93.9100	93.9100	92.9200	92.9200	-6.227%	4	2,265	-99.602%
2026-02-24	99.0900	99.0900	99.0900	99.0900	-9.507%	1	2,265	-99.627%
2026-02-23	105.9000	110.4000	105.9000	109.5000	+2.624%	7	2,266	-99.662%
2026-02-19	104.8000	108.5600	104.8000	106.7000	+2.695%	7	2,263	-99.653%
2026-02-18	96.6700	103.9000	96.6400	103.9000	+1.564%	8	2,259	-99.644%
2026-02-13	106.8200	106.8200	101.9000	102.3000	+10.834%	102	2,161	-99.638%
2026-02-10	91.3000	92.3000	91.3000	92.3000	-22.762%	2	2,161	-99.599%
2026-02-05	119.5000	119.5000	119.5000	119.5000	+12.736%	1	2,160	-99.690%
2026-02-04	112.7000	112.7000	102.8000	106.0000	-2.304%	28	2,160	-99.651%
2026-02-03	97.9000	108.5000	97.9000	108.5000	+11.111%	4	2,142	-99.659%
2026-01-30	97.6500	97.6500	97.6500	97.6500	-0.994%	1	2,143	-99.621%
2026-01-29	105.1000	110.7000	98.6300	98.6300	+0.540%	49	2,143	-99.625%
2026-01-28	98.1000	98.1000	98.1000	98.1000	-4.199%	1	2,139	-99.623%
2026-01-21	105.0000	112.8700	102.4000	102.4000	-15.140%	7	2,139	-99.639%
2026-01-20	120.2100	120.6700	120.2100	120.6700	+21.766%	1,105	2,134	-99.693%
2026-01-16	96.8000	99.1000	96.8000	99.1000	-6.624%	116	1,480	-99.627%
2026-01-14	107.0900	108.1000	106.1300	106.1300	+12.712%	20	1,480	-99.651%
2026-01-09	94.1600	94.1600	94.1600	94.1600	-4.542%	5	1,481	-99.607%
2026-01-07	98.0000	98.6400	98.0000	98.6400	-10.180%	3	1,486	-99.625%
2026-01-02	109.8200	109.8200	109.8200	109.8200	+5.495%	1	1,485	-99.663%
2025-12-31	104.1000	104.1000	104.1000	104.1000	-0.526%	1	1,483	-99.645%
2025-12-29	104.6500	104.6500	104.6500	104.6500	+2.098%	12	1,483	-99.646%
2025-12-26	102.6000	102.6900	102.5000	102.5000	-2.567%	3	1,466	-99.639%
2025-12-23	105.2000	105.2000	105.2000	105.2000	-16.108%	1	1,466	-99.648%
2025-12-18	125.6600	126.0000	124.3900	125.4000	-5.714%	127	1,467	-99.705%
2025-12-17	133.0000	133.0000	133.0000	133.0000	+3.157%	10	1,341	-99.722%
2025-12-16	128.9300	128.9300	128.9300	128.9300	+1.873%	12	1,331	-99.713%
2025-12-15	124.2000	126.5600	124.2000	126.5600	-1.914%	382	1,314	-99.708%
2025-12-10	128.9900	129.0300	128.9900	129.0300	+1.248%	2	1,131	-99.713%
2025-12-09	127.4400	127.4400	127.4400	127.4400	+0.568%	5	1,132	-99.710%
2025-12-08	126.8200	126.8200	126.7200	126.7200	+0.229%	2	1,132	-99.708%
2025-12-05	126.4300	126.4300	126.4300	126.4300	-7.377%	4	1,132	-99.707%
2025-11-26	136.5000	136.5000	136.5000	136.5000	-6.121%	5	1,128	-99.729%
2025-11-25	156.1200	156.1200	144.4000	145.4000	-25.706%	13	1,128	-99.746%
2025-11-20	195.7100	195.7100	195.7100	195.7100	+18.433%	9	1,120	-99.811%
2025-11-17	165.2600	165.4400	165.1900	165.2500	+3.475%	94	1,131	-99.776%
2025-11-14	159.7000	159.7000	159.7000	159.7000	+1.882%	1	1,131	-99.768%
2025-11-13	156.7500	156.7500	156.7500	156.7500	+10.317%	9	1,130	-99.764%
2025-11-12	140.7800	142.4300	140.5200	142.0900	-1.702%	8	1,133	-99.740%
2025-11-10	144.5500	144.5500	144.5500	144.5500	-13.084%	1	1,133	-99.744%
2025-11-06	165.9400	166.3200	165.9300	166.3100	+15.173%	84	1,132	-99.778%
2025-11-05	151.2000	151.2000	144.4000	144.4000	-1.440%	6	1,138	-99.744%
2025-11-03	146.3000	146.5100	146.2800	146.5100	-0.738%	4	1,135	-99.747%
2025-10-31	150.0500	150.2700	147.6000	147.6000	-0.606%	3	1,135	-99.749%
2025-10-30	141.9300	148.5000	141.9300	148.5000	+8.935%	17	1,136	-99.751%
2025-10-29	136.1300	136.5200	136.1300	136.3200	+0.125%	9	1,135	-99.729%
2025-10-28	136.0200	136.1500	136.0200	136.1500	+0.897%	2	1,151	-99.728%
2025-10-27	132.9900	135.2300	132.8100	134.9400	-5.139%	30	1,090	-99.726%
2025-10-24	142.2500	142.2500	142.2500	142.2500	-5.413%	1	1,090	-99.740%
2025-10-23	150.5100	150.5100	150.3900	150.3900	-9.692%	2	1,090	-99.754%
2025-10-22	166.5300	166.5300	166.5300	166.5300	+6.606%	625	1,090	-99.778%
2025-10-21	155.8600	156.2100	155.8600	156.2100	+1.580%	4	1,198	-99.763%
2025-10-20	153.7800	153.7800	153.7800	153.7800	-17.588%	625	1,196	-99.759%
2025-10-17	181.3200	186.6200	180.8300	186.6000	-2.893%	4	604	-99.802%
2025-10-16	192.8200	192.8600	192.1600	192.1600	+17.436%	30	602	-99.807%
2025-10-15	163.6900	163.7500	162.1100	163.6300	-7.554%	154	602	-99.774%
2025-10-14	196.5700	196.7200	177.0000	177.0000	-1.117%	7	525	-99.791%
2025-10-10	154.1000	179.0000	153.8000	179.0000	+14.670%	14	528	-99.793%
2025-10-09	156.1000	156.1000	156.1000	156.1000	-2.132%	5	520	-99.763%
2025-10-03	153.9700	159.5000	153.9600	159.5000	-0.125%	5	517	-99.768%
2025-09-29	160.1700	160.1700	159.7000	159.7000	-0.622%	42	516	-99.768%
2025-09-26	160.7000	160.7000	160.7000	160.7000	-6.023%	211	495	-99.770%
2025-09-25	171.1000	171.1000	171.0000	171.0000	+3.012%	2	284	-99.784%
2025-09-24	166.0000	166.0000	166.0000	166.0000	+5.003%	1	283	-99.777%
2025-09-22	158.6000	158.6400	157.1100	158.0900	-0.697%	132	283	-99.766%
2025-09-19	159.2000	159.2000	159.2000	159.2000	+0.486%	1	224	-99.768%
2025-09-18	158.4900	158.6700	158.4300	158.4300	-5.086%	82	224	-99.766%
2025-09-17	166.9200	166.9200	166.9200	166.9200	+0.980%	58	182	-99.778%
2025-09-16	165.3000	165.3000	165.3000	165.3000	+1.786%	1	136	-99.776%
2025-09-15	160.0000	163.3000	160.0000	162.4000	-0.976%	9	137	-99.772%
2025-09-12	163.8000	164.0100	163.0600	164.0000	-0.122%	72	136	-99.774%
2025-09-11	164.2000	164.2000	164.2000	164.2000	-1.476%	3	74	-99.775%
2025-09-10	166.6600	166.6600	166.6600	166.6600	-5.091%	1	71	-99.778%
2025-09-09	177.1000	177.1000	175.6000	175.6000	-2.833%	5	75	-99.789%
2025-09-04	180.2000	180.7200	180.2000	180.7200	-6.989%	2	70	-99.795%
2025-09-02	203.2900	203.6200	194.3000	194.3000	+6.460%	5	70	-99.810%
2025-08-29	182.5100	182.5100	182.5100	182.5100	+4.012%	11	56	-99.797%
2025-08-28	175.4700	175.4700	175.4700	175.4700	-2.953%	1	56	-99.789%
2025-08-27	180.8200	180.8200	180.8100	180.8100	+1.294%	4	56	-99.795%
2025-08-25	178.3000	178.5000	178.3000	178.5000	-0.380%	3	56	-99.793%
2025-08-22	179.1800	179.1800	179.1800	179.1800	-11.603%	1	53	-99.794%
2025-08-21	202.7000	202.7000	202.7000	202.7000	+7.991%	3	52	-99.817%
2025-08-15	187.7000	187.7000	187.7000	187.7000	-0.635%	1	52	-99.803%
2025-08-13	188.9000	188.9000	188.9000	188.9000	-6.346%	1	51	-99.804%
2025-08-11	196.7000	201.7000	196.6000	201.7000	+6.046%	36	51	-99.817%
2025-07-31	190.2000	190.2000	190.2000	190.2000	-6.074%	1	24	-99.805%
2025-07-29	197.5000	202.5000	196.9000	202.5000	+2.584%	5	24	-99.817%
2025-07-28	194.7400	197.4000	194.7400	197.4000	-0.839%	21	20	-99.813%
2025-07-25	199.0700	199.0700	199.0700	199.0700	-14.982%	8	11	-99.814%
2025-07-16	234.1500	234.1500	234.1500	234.1500	+1.964%	4	11	-99.842%
2025-07-11	231.4300	231.4300	229.6400	229.6400	-3.220%	2	7	-99.839%
2025-07-08	237.0600	237.2800	237.0600	237.2800	+0.296%	2	5	-99.844%
2025-07-07	236.5600	236.5800	236.5600	236.5800	0.000%	4	4	-99.844%

.dark-mode .yf3d1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yf3d1f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5750SPX Sep 18 2026 5750.00 Put (SPX260918P05750000)option OPRA

SPX20260918P5750
SPX Sep 18 2026 5750.00 Put (SPX260918P05750000)
option OPRA