Dark

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

EOD

Jul 8, 2026

14.37+23.879%(+2.77)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	14.4500	14.4700	14.3700	14.3700	+23.879%	368	3,882	0.000%
2026-07-07	10.9000	11.7400	10.5000	11.6000	-16.547%	385	4,202	+23.879%
2026-07-02	12.9000	13.9000	12.3500	13.9000	+2.206%	68	3,753	+3.381%
2026-07-01	13.0000	13.6000	13.0000	13.6000	-11.401%	38	3,753	+5.662%
2026-06-29	15.3500	15.3500	15.3500	15.3500	-17.914%	9	3,471	-6.384%
2026-06-26	22.5000	22.5000	18.7000	18.7000	-5.076%	281	3,473	-23.155%
2026-06-25	20.0000	20.1300	19.7000	19.7000	-12.832%	32	3,206	-27.056%
2026-06-23	22.6000	22.6000	22.6000	22.6000	+24.862%	22	3,180	-36.416%
2026-06-22	18.1000	18.1000	18.1000	18.1000	+4.624%	151	3,158	-20.608%
2026-06-15	17.3000	17.3000	17.3000	17.3000	-36.021%	1	3,175	-16.936%
2026-06-12	27.0400	27.0400	27.0400	27.0400	-0.625%	5	3,175	-46.857%
2026-06-11	35.8500	35.8500	27.2100	27.2100	-20.901%	18	3,175	-47.189%
2026-06-10	29.1000	34.4000	29.1000	34.4000	+31.298%	131	3,170	-58.227%
2026-06-08	25.0000	26.2000	23.7600	26.2000	-11.186%	3	3,208	-45.153%
2026-06-05	25.9000	29.5000	25.9000	29.5000	+34.703%	3	3,207	-51.288%
2026-06-02	22.0000	22.0000	21.9000	21.9000	-1.351%	3	3,207	-34.384%
2026-06-01	22.4000	22.4000	22.2000	22.2000	+5.213%	6	3,204	-35.270%
2026-05-29	21.1000	21.1000	21.1000	21.1000	-15.022%	1	3,203	-31.896%
2026-05-27	25.8500	25.8500	24.8300	24.8300	-5.084%	2	3,063	-42.126%
2026-05-26	26.3000	26.3000	26.1600	26.1600	-8.914%	2	3,065	-45.069%
2026-05-22	28.7200	28.7200	28.7200	28.7200	-17.943%	1	3,065	-49.965%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-4.762%	7	3,064	-58.943%
2026-05-19	37.1100	37.1100	36.7500	36.7500	+0.962%	14	3,057	-60.898%
2026-05-18	35.7000	36.4000	35.7000	36.4000	-0.383%	77	3,057	-60.522%
2026-05-15	36.5400	36.5400	36.5400	36.5400	+9.401%	1	3,057	-60.673%
2026-05-14	34.0000	34.0000	33.2000	33.4000	-8.242%	19	2,959	-56.976%
2026-05-13	35.8000	36.5000	35.7000	36.4000	-1.060%	18	2,961	-60.522%
2026-05-11	35.9200	36.7900	35.9200	36.7900	+0.519%	2,252	2,961	-60.940%
2026-05-08	36.6000	36.6000	36.6000	36.6000	-6.394%	1	4,136	-60.738%
2026-05-07	39.1000	39.6000	38.7000	39.1000	-11.096%	33	4,135	-63.248%
2026-05-05	43.9800	43.9800	43.9800	43.9800	+2.279%	1	4,154	-67.326%
2026-05-01	43.1700	43.4000	43.0000	43.0000	-6.926%	5	4,156	-66.581%
2026-04-30	48.3000	48.3000	46.2000	46.2000	-15.229%	185	4,156	-68.896%
2026-04-29	50.5000	54.5000	50.5000	54.5000	+1.395%	36	4,309	-73.633%
2026-04-28	53.7500	53.7500	53.7500	53.7500	+3.965%	6	4,317	-73.265%
2026-04-27	52.6000	52.6000	51.7000	51.7000	-6.679%	34	4,349	-72.205%
2026-04-24	54.4000	55.7000	54.4000	55.4000	-5.942%	19	4,366	-74.061%
2026-04-23	57.3900	60.1000	57.3900	58.9000	+3.697%	35	4,380	-75.603%
2026-04-22	58.0000	58.9000	56.8000	56.8000	-5.960%	29	4,406	-74.701%
2026-04-21	57.7000	61.9700	57.7000	60.4000	+2.010%	211	4,263	-76.209%
2026-04-20	59.2200	59.2200	59.2100	59.2100	+9.103%	2	4,263	-75.730%
2026-04-17	55.5000	55.5000	54.2700	54.2700	-10.446%	3	4,264	-73.521%
2026-04-16	62.1000	62.1000	60.6000	60.6000	-1.303%	51	4,266	-76.287%
2026-04-15	61.7000	64.0300	61.4000	61.4000	-6.402%	81	4,257	-76.596%
2026-04-14	64.6500	65.6000	63.9000	65.6000	-17.422%	36	4,214	-78.095%
2026-04-13	79.4400	79.4400	79.4400	79.4400	-1.659%	652	4,204	-81.911%
2026-04-10	78.5400	80.7800	78.5400	80.7800	-0.762%	4	4,324	-82.211%
2026-04-09	82.1000	82.1000	79.9000	81.4000	-8.642%	6	4,320	-82.346%
2026-04-08	85.2900	92.8700	85.2900	89.1000	-33.902%	88	4,326	-83.872%
2026-04-07	134.8000	134.8000	134.8000	134.8000	+9.123%	1	4,329	-89.340%
2026-04-06	118.1700	123.5300	118.1700	123.5300	-2.193%	70	4,328	-88.367%
2026-04-02	131.0000	131.0000	126.3000	126.3000	-3.144%	2	4,370	-88.622%
2026-04-01	130.5800	130.5800	127.7500	130.4000	-19.107%	9	4,370	-88.980%
2026-03-31	166.7300	166.7300	161.2000	161.2000	-16.146%	34	4,367	-91.086%
2026-03-30	184.2000	192.2400	184.2000	192.2400	+1.601%	97	4,373	-92.525%
2026-03-27	179.0000	189.2100	173.4400	189.2100	+17.558%	715	4,444	-92.405%
2026-03-26	145.6200	160.9500	145.6200	160.9500	+21.747%	4	4,166	-91.072%
2026-03-25	132.0200	132.2000	132.0200	132.2000	-4.960%	59	4,166	-89.130%
2026-03-23	128.8100	140.0000	128.8100	139.1000	-13.619%	7	4,190	-89.669%
2026-03-20	150.4000	161.0300	144.7000	161.0300	+10.750%	63	4,241	-91.076%
2026-03-19	153.8000	153.8000	144.9000	145.4000	+5.439%	760	4,193	-90.117%
2026-03-18	136.6000	137.9000	136.6000	137.9000	+11.750%	15	3,628	-89.579%
2026-03-16	126.8800	126.8800	121.1300	123.4000	-14.602%	35	3,619	-88.355%
2026-03-13	144.5000	144.5000	144.5000	144.5000	+3.510%	1	3,638	-90.055%
2026-03-12	132.0900	139.8000	132.0900	139.6000	+18.205%	42	3,637	-89.706%
2026-03-11	118.1000	118.1000	118.1000	118.1000	-1.501%	251	3,661	-87.832%
2026-03-10	108.2700	119.9000	108.2700	119.9000	+1.869%	19	3,661	-88.015%
2026-03-09	132.5000	132.5000	116.7000	117.7000	-1.589%	1,502	3,769	-87.791%
2026-03-05	105.6000	120.9000	105.6000	119.6000	+19.576%	9	2,497	-87.985%
2026-03-04	100.0200	100.0200	100.0200	100.0200	-11.062%	18	2,493	-85.633%
2026-03-03	126.4200	126.4200	112.3000	112.4600	+9.079%	428	2,511	-87.222%
2026-03-02	105.2000	105.2000	101.0000	103.1000	+0.487%	20	2,278	-86.062%
2026-02-27	102.3000	105.3000	102.1000	102.6000	+4.162%	7	2,272	-85.994%
2026-02-26	98.9000	98.9000	97.0000	98.5000	+6.005%	3	2,268	-85.411%
2026-02-25	93.9100	93.9100	92.9200	92.9200	-6.227%	4	2,265	-84.535%
2026-02-24	99.0900	99.0900	99.0900	99.0900	-9.507%	1	2,265	-85.498%
2026-02-23	105.9000	110.4000	105.9000	109.5000	+2.624%	7	2,266	-86.877%
2026-02-19	104.8000	108.5600	104.8000	106.7000	+2.695%	7	2,263	-86.532%
2026-02-18	96.6700	103.9000	96.6400	103.9000	+1.564%	8	2,259	-86.169%
2026-02-13	106.8200	106.8200	101.9000	102.3000	+10.834%	102	2,161	-85.953%
2026-02-10	91.3000	92.3000	91.3000	92.3000	-22.762%	2	2,161	-84.431%
2026-02-05	119.5000	119.5000	119.5000	119.5000	+12.736%	1	2,160	-87.975%
2026-02-04	112.7000	112.7000	102.8000	106.0000	-2.304%	28	2,160	-86.443%
2026-02-03	97.9000	108.5000	97.9000	108.5000	+11.111%	4	2,142	-86.756%
2026-01-30	97.6500	97.6500	97.6500	97.6500	-0.994%	1	2,143	-85.284%
2026-01-29	105.1000	110.7000	98.6300	98.6300	+0.540%	49	2,143	-85.430%
2026-01-28	98.1000	98.1000	98.1000	98.1000	-4.199%	1	2,139	-85.352%
2026-01-21	105.0000	112.8700	102.4000	102.4000	-15.140%	7	2,139	-85.967%
2026-01-20	120.2100	120.6700	120.2100	120.6700	+21.766%	1,105	2,134	-88.091%
2026-01-16	96.8000	99.1000	96.8000	99.1000	-6.624%	116	1,480	-85.499%
2026-01-14	107.0900	108.1000	106.1300	106.1300	+12.712%	20	1,480	-86.460%
2026-01-09	94.1600	94.1600	94.1600	94.1600	-4.542%	5	1,481	-84.739%
2026-01-07	98.0000	98.6400	98.0000	98.6400	-10.180%	3	1,486	-85.432%
2026-01-02	109.8200	109.8200	109.8200	109.8200	+5.495%	1	1,485	-86.915%
2025-12-31	104.1000	104.1000	104.1000	104.1000	-0.526%	1	1,483	-86.196%
2025-12-29	104.6500	104.6500	104.6500	104.6500	+2.098%	12	1,483	-86.269%
2025-12-26	102.6000	102.6900	102.5000	102.5000	-2.567%	3	1,466	-85.980%
2025-12-23	105.2000	105.2000	105.2000	105.2000	-16.108%	1	1,466	-86.340%
2025-12-18	125.6600	126.0000	124.3900	125.4000	-5.714%	127	1,467	-88.541%
2025-12-17	133.0000	133.0000	133.0000	133.0000	+3.157%	10	1,341	-89.195%
2025-12-16	128.9300	128.9300	128.9300	128.9300	+1.873%	12	1,331	-88.854%
2025-12-15	124.2000	126.5600	124.2000	126.5600	-1.914%	382	1,314	-88.646%
2025-12-10	128.9900	129.0300	128.9900	129.0300	+1.248%	2	1,131	-88.863%
2025-12-09	127.4400	127.4400	127.4400	127.4400	+0.568%	5	1,132	-88.724%
2025-12-08	126.8200	126.8200	126.7200	126.7200	+0.229%	2	1,132	-88.660%
2025-12-05	126.4300	126.4300	126.4300	126.4300	-7.377%	4	1,132	-88.634%
2025-11-26	136.5000	136.5000	136.5000	136.5000	-6.121%	5	1,128	-89.473%
2025-11-25	156.1200	156.1200	144.4000	145.4000	-25.706%	13	1,128	-90.117%
2025-11-20	195.7100	195.7100	195.7100	195.7100	+18.433%	9	1,120	-92.658%
2025-11-17	165.2600	165.4400	165.1900	165.2500	+3.475%	94	1,131	-91.304%
2025-11-14	159.7000	159.7000	159.7000	159.7000	+1.882%	1	1,131	-91.002%
2025-11-13	156.7500	156.7500	156.7500	156.7500	+10.317%	9	1,130	-90.833%
2025-11-12	140.7800	142.4300	140.5200	142.0900	-1.702%	8	1,133	-89.887%
2025-11-10	144.5500	144.5500	144.5500	144.5500	-13.084%	1	1,133	-90.059%
2025-11-06	165.9400	166.3200	165.9300	166.3100	+15.173%	84	1,132	-91.360%
2025-11-05	151.2000	151.2000	144.4000	144.4000	-1.440%	6	1,138	-90.048%
2025-11-03	146.3000	146.5100	146.2800	146.5100	-0.738%	4	1,135	-90.192%
2025-10-31	150.0500	150.2700	147.6000	147.6000	-0.606%	3	1,135	-90.264%
2025-10-30	141.9300	148.5000	141.9300	148.5000	+8.935%	17	1,136	-90.323%
2025-10-29	136.1300	136.5200	136.1300	136.3200	+0.125%	9	1,135	-89.459%
2025-10-28	136.0200	136.1500	136.0200	136.1500	+0.897%	2	1,151	-89.445%
2025-10-27	132.9900	135.2300	132.8100	134.9400	-5.139%	30	1,090	-89.351%
2025-10-24	142.2500	142.2500	142.2500	142.2500	-5.413%	1	1,090	-89.898%
2025-10-23	150.5100	150.5100	150.3900	150.3900	-9.692%	2	1,090	-90.445%
2025-10-22	166.5300	166.5300	166.5300	166.5300	+6.606%	625	1,090	-91.371%
2025-10-21	155.8600	156.2100	155.8600	156.2100	+1.580%	4	1,198	-90.801%
2025-10-20	153.7800	153.7800	153.7800	153.7800	-17.588%	625	1,196	-90.655%
2025-10-17	181.3200	186.6200	180.8300	186.6000	-2.893%	4	604	-92.299%
2025-10-16	192.8200	192.8600	192.1600	192.1600	+17.436%	30	602	-92.522%
2025-10-15	163.6900	163.7500	162.1100	163.6300	-7.554%	154	602	-91.218%
2025-10-14	196.5700	196.7200	177.0000	177.0000	-1.117%	7	525	-91.881%
2025-10-10	154.1000	179.0000	153.8000	179.0000	+14.670%	14	528	-91.972%
2025-10-09	156.1000	156.1000	156.1000	156.1000	-2.132%	5	520	-90.794%
2025-10-03	153.9700	159.5000	153.9600	159.5000	-0.125%	5	517	-90.991%
2025-09-29	160.1700	160.1700	159.7000	159.7000	-0.622%	42	516	-91.002%
2025-09-26	160.7000	160.7000	160.7000	160.7000	-6.023%	211	495	-91.058%
2025-09-25	171.1000	171.1000	171.0000	171.0000	+3.012%	2	284	-91.596%
2025-09-24	166.0000	166.0000	166.0000	166.0000	+5.003%	1	283	-91.343%
2025-09-22	158.6000	158.6400	157.1100	158.0900	-0.697%	132	283	-90.910%
2025-09-19	159.2000	159.2000	159.2000	159.2000	+0.486%	1	224	-90.974%
2025-09-18	158.4900	158.6700	158.4300	158.4300	-5.086%	82	224	-90.930%
2025-09-17	166.9200	166.9200	166.9200	166.9200	+0.980%	58	182	-91.391%
2025-09-16	165.3000	165.3000	165.3000	165.3000	+1.786%	1	136	-91.307%
2025-09-15	160.0000	163.3000	160.0000	162.4000	-0.976%	9	137	-91.151%
2025-09-12	163.8000	164.0100	163.0600	164.0000	-0.122%	72	136	-91.238%
2025-09-11	164.2000	164.2000	164.2000	164.2000	-1.476%	3	74	-91.248%
2025-09-10	166.6600	166.6600	166.6600	166.6600	-5.091%	1	71	-91.378%
2025-09-09	177.1000	177.1000	175.6000	175.6000	-2.833%	5	75	-91.817%
2025-09-04	180.2000	180.7200	180.2000	180.7200	-6.989%	2	70	-92.048%
2025-09-02	203.2900	203.6200	194.3000	194.3000	+6.460%	5	70	-92.604%
2025-08-29	182.5100	182.5100	182.5100	182.5100	+4.012%	11	56	-92.126%
2025-08-28	175.4700	175.4700	175.4700	175.4700	-2.953%	1	56	-91.811%
2025-08-27	180.8200	180.8200	180.8100	180.8100	+1.294%	4	56	-92.052%
2025-08-25	178.3000	178.5000	178.3000	178.5000	-0.380%	3	56	-91.950%
2025-08-22	179.1800	179.1800	179.1800	179.1800	-11.603%	1	53	-91.980%
2025-08-21	202.7000	202.7000	202.7000	202.7000	+7.991%	3	52	-92.911%
2025-08-15	187.7000	187.7000	187.7000	187.7000	-0.635%	1	52	-92.344%
2025-08-13	188.9000	188.9000	188.9000	188.9000	-6.346%	1	51	-92.393%
2025-08-11	196.7000	201.7000	196.6000	201.7000	+6.046%	36	51	-92.876%
2025-07-31	190.2000	190.2000	190.2000	190.2000	-6.074%	1	24	-92.445%
2025-07-29	197.5000	202.5000	196.9000	202.5000	+2.584%	5	24	-92.904%
2025-07-28	194.7400	197.4000	194.7400	197.4000	-0.839%	21	20	-92.720%
2025-07-25	199.0700	199.0700	199.0700	199.0700	-14.982%	8	11	-92.781%
2025-07-16	234.1500	234.1500	234.1500	234.1500	+1.964%	4	11	-93.863%
2025-07-11	231.4300	231.4300	229.6400	229.6400	-3.220%	2	7	-93.742%
2025-07-08	237.0600	237.2800	237.0600	237.2800	+0.296%	2	5	-93.944%
2025-07-07	236.5600	236.5800	236.5600	236.5800	0.000%	4	4	-93.926%

.dark-mode .Fxz4QR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxz4QR{ 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