Dark

SPX20260918P5775
SPX Sep 18 2026 5775.00 Put (SPX260918P05775000)
option OPRA

EOD

Sep 9, 2026

0.2000-50.000%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2000	0.2000	0.2000	-50.000%	1	1,316	0.000%
2026-09-03	0.5000	0.5000	0.4000	0.4000	-60.000%	2	1,316	-50.000%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+33.333%	3	1,317	-80.000%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,315	-73.333%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-22.727%	2	1,315	-76.471%
2026-08-26	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,315	-81.818%
2026-08-25	1.4500	1.5000	1.4500	1.5000	-9.091%	2	1,315	-86.667%
2026-08-21	1.6500	1.6500	1.6500	1.6500	-8.840%	1	1,314	-87.879%
2026-08-19	1.7500	1.8100	1.7500	1.8100	-17.727%	94	1,323	-88.950%
2026-08-18	2.1500	2.2000	2.1500	2.2000	+10.000%	31	1,287	-90.909%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-27.798%	1	1,295	-90.000%
2026-08-11	2.7500	2.7900	2.7500	2.7700	-6.734%	29	1,294	-92.780%
2026-08-07	2.9900	2.9900	2.9700	2.9700	-10.000%	3	1,313	-93.266%
2026-08-06	3.3000	3.5000	3.2000	3.3000	-7.303%	34	1,316	-93.939%
2026-08-05	3.2000	3.5600	3.2000	3.5600	-51.565%	143	1,393	-94.382%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-13.529%	12	1,299	-97.279%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-26.724%	1	1,300	-97.647%
2026-07-29	10.0000	11.6000	8.5000	11.6000	+30.337%	28	1,301	-98.276%
2026-07-28	8.9000	8.9000	8.9000	8.9000	-28.514%	1	1,320	-97.753%
2026-07-23	12.4500	12.4500	12.4500	12.4500	+31.053%	1	1,320	-98.394%
2026-07-22	9.5000	9.5000	9.5000	9.5000	-1.042%	1	1,320	-97.895%
2026-07-21	10.1000	10.1000	9.6000	9.6000	-25.234%	17	1,304	-97.917%
2026-07-17	12.3000	12.9000	12.3000	12.8400	+21.937%	27	1,302	-98.442%
2026-07-16	10.5300	10.5300	10.5300	10.5300	-1.404%	15	1,271	-98.101%
2026-07-13	10.7300	10.7400	10.5700	10.6800	+14.839%	102	1,270	-98.127%
2026-07-10	9.3000	9.3000	9.3000	9.3000	-13.889%	3	1,229	-97.849%
2026-07-09	10.8000	10.8000	10.8000	10.8000	-11.475%	16	1,216	-98.148%
2026-07-08	12.2000	12.2000	12.2000	12.2000	-11.273%	1	1,232	-98.361%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-33.446%	1	1,233	-98.545%
2026-06-25	20.6600	20.6600	20.6600	20.6600	+11.075%	5	1,232	-99.032%
2026-06-22	18.6000	18.6000	18.6000	18.6000	-3.477%	1	1,237	-98.925%
2026-06-17	19.2800	19.2800	19.2700	19.2700	+8.870%	148	1,232	-98.962%
2026-06-15	17.7000	17.7000	17.7000	17.7000	-34.152%	1	1,232	-98.870%
2026-06-11	26.8800	26.8800	26.8800	26.8800	-0.444%	5	1,232	-99.256%
2026-06-08	26.2500	27.0000	26.2500	27.0000	+20.000%	5	1,237	-99.259%
2026-06-02	22.5000	22.5000	22.5000	22.5000	+0.716%	1	1,232	-99.111%
2026-05-29	22.3400	22.3400	22.3400	22.3400	-14.209%	4	1,232	-99.105%
2026-05-27	26.4000	26.4000	26.0400	26.0400	-3.556%	402	1,231	-99.232%
2026-05-26	26.3000	27.0000	26.3000	27.0000	-5.097%	7	843	-99.259%
2026-05-22	28.5500	28.6400	28.4500	28.4500	-16.324%	8	845	-99.297%
2026-05-14	33.8000	34.0000	33.8000	34.0000	-13.924%	75	844	-99.412%
2026-05-12	39.5000	39.5000	39.5000	39.5000	+6.183%	1	917	-99.494%
2026-05-11	37.2000	37.2000	37.2000	37.2000	-1.587%	1	917	-99.462%
2026-05-08	37.8000	37.8000	37.8000	37.8000	-6.942%	3	915	-99.471%
2026-05-06	40.4900	40.6200	40.4900	40.6200	-11.058%	3	914	-99.508%
2026-05-05	44.8200	45.6700	44.8200	45.6700	-7.043%	4	917	-99.562%
2026-05-04	48.9900	49.1300	48.9900	49.1300	+11.154%	2	918	-99.593%
2026-05-01	44.7000	44.7000	44.2000	44.2000	-6.356%	3	917	-99.548%
2026-04-30	47.2000	47.2000	47.2000	47.2000	-20.938%	20	917	-99.576%
2026-04-21	59.5000	59.7000	59.5000	59.7000	-1.809%	6	906	-99.665%
2026-04-20	59.5000	62.2000	59.5000	60.8000	+4.288%	6	906	-99.671%
2026-04-17	57.9000	58.3000	55.6000	58.3000	-12.238%	6	908	-99.657%
2026-04-14	66.3500	66.4300	65.6700	66.4300	-20.060%	5	906	-99.699%
2026-04-09	83.1000	83.1000	83.1000	83.1000	-11.783%	2	904	-99.759%
2026-04-08	94.7600	94.7600	90.7200	94.2000	-27.146%	3	906	-99.788%
2026-04-02	129.1000	129.7000	129.1000	129.3000	-13.570%	5	906	-99.845%
2026-03-31	149.6000	149.6000	149.6000	149.6000	-23.635%	2	906	-99.866%
2026-03-30	192.9000	197.4000	182.8000	195.9000	+21.038%	38	908	-99.898%
2026-03-26	161.8500	161.8500	161.8500	161.8500	+19.341%	1	716	-99.876%
2026-03-23	135.6200	135.6200	135.6200	135.6200	-9.284%	1	715	-99.853%
2026-03-19	151.9000	151.9000	148.7000	149.5000	+5.579%	6	718	-99.866%
2026-03-18	134.5000	141.6000	134.5000	141.6000	+21.026%	5	714	-99.859%
2026-03-17	116.1000	117.0000	116.1000	117.0000	-9.562%	2	710	-99.829%
2026-03-16	129.3700	129.3700	129.3700	129.3700	-13.174%	1	708	-99.845%
2026-03-13	148.2000	149.6000	148.2000	149.0000	+11.527%	30	709	-99.866%
2026-03-12	133.7000	133.7000	133.6000	133.6000	+8.003%	6	705	-99.850%
2026-03-10	111.7600	123.7000	111.6700	123.7000	-0.322%	6	704	-99.838%
2026-03-05	107.6000	124.1000	107.6000	124.1000	+19.903%	8	703	-99.839%
2026-03-04	110.2000	110.2000	103.4700	103.5000	-0.576%	3	698	-99.807%
2026-03-02	102.6000	104.2000	102.6000	104.1000	-0.383%	82	696	-99.808%
2026-02-27	105.0000	108.4000	104.1000	104.5000	+8.888%	12	670	-99.809%
2026-02-26	100.8900	100.9000	95.9700	95.9700	+1.663%	25	675	-99.792%
2026-02-25	95.6000	95.6000	94.4000	94.4000	-14.493%	2	650	-99.788%
2026-02-23	108.2000	113.8000	108.2000	110.4000	+9.524%	8	650	-99.819%
2026-02-20	104.4000	104.4000	100.8000	100.8000	-7.182%	14	645	-99.802%
2026-02-19	106.0000	108.6000	106.0000	108.6000	+2.550%	3	631	-99.816%
2026-02-18	99.1600	105.9000	99.1600	105.9000	+10.428%	54	629	-99.811%
2026-02-11	95.1000	95.9000	95.1000	95.9000	-4.908%	31	579	-99.791%
2026-02-06	100.8500	100.8500	100.8500	100.8500	-5.853%	1	560	-99.802%
2026-02-04	107.1200	107.1200	107.1200	107.1200	-3.495%	1	560	-99.813%
2026-02-03	106.5000	111.0000	106.5000	111.0000	+12.439%	2	561	-99.820%
2026-01-30	98.7200	98.7200	98.7200	98.7200	-13.099%	1	560	-99.797%
2026-01-29	108.1000	113.6000	108.1000	113.6000	+13.543%	6	559	-99.824%
2026-01-22	100.0500	100.0500	100.0500	100.0500	-13.452%	2	553	-99.800%
2026-01-21	115.7000	115.7000	111.0000	115.6000	-5.802%	12	555	-99.827%
2026-01-20	112.6900	122.7200	112.6900	122.7200	+21.265%	3	547	-99.837%
2026-01-15	101.3000	101.6000	101.2000	101.2000	-7.495%	6	544	-99.802%
2026-01-14	109.3000	109.4000	109.3000	109.4000	+12.194%	10	540	-99.817%
2026-01-13	97.5100	97.5100	97.5100	97.5100	-11.835%	1	540	-99.795%
2026-01-02	110.9100	110.9100	110.6000	110.6000	+5.888%	26	539	-99.819%
2025-12-30	104.4500	104.4500	104.4500	104.4500	-1.192%	100	513	-99.809%
2025-12-26	105.6100	105.7100	105.6100	105.7100	-1.884%	2	439	-99.811%
2025-12-23	107.7400	107.7400	107.7400	107.7400	-0.609%	1	438	-99.814%
2025-12-22	108.0200	108.4000	108.0200	108.4000	-6.552%	3	438	-99.815%
2025-12-19	116.0000	116.0000	116.0000	116.0000	-9.559%	3	435	-99.828%
2025-12-18	128.7100	128.7100	128.2600	128.2600	-6.516%	2	435	-99.844%
2025-12-17	137.5000	137.5000	137.2000	137.2000	+2.235%	5	435	-99.854%
2025-12-16	134.2000	134.2000	134.2000	134.2000	+5.586%	148	430	-99.851%
2025-12-15	127.1000	127.1000	127.1000	127.1000	-2.005%	1	358	-99.843%
2025-12-11	130.1100	130.1100	129.7000	129.7000	+2.126%	2	359	-99.846%
2025-12-05	129.8200	129.8200	127.0000	127.0000	-4.346%	11	359	-99.843%
2025-12-01	132.9300	133.3300	132.7700	132.7700	-29.501%	12	349	-99.849%
2025-11-18	188.6500	188.6500	188.3300	188.3300	+27.994%	6	343	-99.894%
2025-11-11	146.7100	147.3700	146.7100	147.1400	-18.364%	120	325	-99.864%
2025-11-07	179.1800	180.2400	179.1800	180.2400	+11.535%	2	325	-99.889%
2025-11-06	161.6000	161.6000	161.6000	161.6000	+4.460%	5	325	-99.876%
2025-11-05	154.7000	154.7000	154.7000	154.7000	+4.739%	1	322	-99.871%
2025-11-03	148.3700	148.6300	147.7000	147.7000	+1.603%	71	287	-99.865%
2025-10-30	145.3900	145.3900	145.3000	145.3700	+4.809%	22	287	-99.862%
2025-10-27	136.9300	138.7000	136.9300	138.7000	-16.486%	9	286	-99.856%
2025-10-22	166.2400	166.2400	166.0800	166.0800	+7.100%	4	286	-99.880%
2025-10-21	154.3300	155.0700	154.3300	155.0700	-2.139%	6	284	-99.871%
2025-10-20	158.4200	158.4600	158.4200	158.4600	-19.616%	2	283	-99.874%
2025-10-16	196.9800	197.3300	195.7100	197.1300	+18.767%	288	282	-99.899%
2025-10-15	165.9300	165.9800	165.9000	165.9800	-6.014%	4	141	-99.880%
2025-10-13	176.5200	176.6000	176.5200	176.6000	+9.147%	2	140	-99.887%
2025-10-03	161.8000	161.8000	161.8000	161.8000	-0.949%	9	140	-99.876%
2025-09-29	163.3600	163.3600	163.3500	163.3500	-0.578%	2	131	-99.878%
2025-09-26	164.3000	164.3000	164.3000	164.3000	-6.061%	1	131	-99.878%
2025-09-25	174.9000	174.9000	174.9000	174.9000	+3.125%	2	130	-99.886%
2025-09-24	172.0300	172.0900	169.6000	169.6000	+1.314%	45	128	-99.882%
2025-09-17	167.4000	167.4000	167.4000	167.4000	+1.026%	1	105	-99.881%
2025-09-15	166.6000	166.6000	165.7000	165.7000	-11.955%	2	104	-99.879%
2025-09-03	188.2000	188.2000	188.2000	188.2000	-6.088%	3	102	-99.894%
2025-08-20	200.4000	200.4000	200.4000	200.4000	+6.313%	3	102	-99.900%
2025-08-18	188.5000	188.5000	188.5000	188.5000	-6.591%	1	102	-99.894%
2025-08-11	200.7000	201.8000	200.5000	201.8000	-16.335%	24	104	-99.901%
2025-08-01	241.2000	241.2000	241.2000	241.2000	+19.881%	1	80	-99.917%
2025-07-29	201.1000	201.2000	201.1000	201.2000	-44.220%	2	79	-99.901%
2025-05-22	360.6000	360.7000	360.6000	360.7000	+9.869%	3	77	-99.945%
2025-05-15	330.5000	330.8000	327.5000	328.3000	0.000%	74	74	-99.939%

.dark-mode .fXMb28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXMb28{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5775SPX Sep 18 2026 5775.00 Put (SPX260918P05775000)option OPRA

SPX20260918P5775
SPX Sep 18 2026 5775.00 Put (SPX260918P05775000)
option OPRA