Dark

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

EOD

Jul 8, 2026

12.20-11.273%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.2000	12.2000	12.2000	12.2000	-11.273%	1	1,232	0.000%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-33.446%	1	1,233	-11.273%
2026-06-25	20.6600	20.6600	20.6600	20.6600	+11.075%	5	1,232	-40.949%
2026-06-22	18.6000	18.6000	18.6000	18.6000	-3.477%	1	1,237	-34.409%
2026-06-17	19.2800	19.2800	19.2700	19.2700	+8.870%	148	1,232	-36.689%
2026-06-15	17.7000	17.7000	17.7000	17.7000	-34.152%	1	1,232	-31.073%
2026-06-11	26.8800	26.8800	26.8800	26.8800	-0.444%	5	1,232	-54.613%
2026-06-08	26.2500	27.0000	26.2500	27.0000	+20.000%	5	1,237	-54.815%
2026-06-02	22.5000	22.5000	22.5000	22.5000	+0.716%	1	1,232	-45.778%
2026-05-29	22.3400	22.3400	22.3400	22.3400	-14.209%	4	1,232	-45.389%
2026-05-27	26.4000	26.4000	26.0400	26.0400	-3.556%	402	1,231	-53.149%
2026-05-26	26.3000	27.0000	26.3000	27.0000	-5.097%	7	843	-54.815%
2026-05-22	28.5500	28.6400	28.4500	28.4500	-16.324%	8	845	-57.118%
2026-05-14	33.8000	34.0000	33.8000	34.0000	-13.924%	75	844	-64.118%
2026-05-12	39.5000	39.5000	39.5000	39.5000	+6.183%	1	917	-69.114%
2026-05-11	37.2000	37.2000	37.2000	37.2000	-1.587%	1	917	-67.204%
2026-05-08	37.8000	37.8000	37.8000	37.8000	-6.942%	3	915	-67.725%
2026-05-06	40.4900	40.6200	40.4900	40.6200	-11.058%	3	914	-69.966%
2026-05-05	44.8200	45.6700	44.8200	45.6700	-7.043%	4	917	-73.287%
2026-05-04	48.9900	49.1300	48.9900	49.1300	+11.154%	2	918	-75.168%
2026-05-01	44.7000	44.7000	44.2000	44.2000	-6.356%	3	917	-72.398%
2026-04-30	47.2000	47.2000	47.2000	47.2000	-20.938%	20	917	-74.153%
2026-04-21	59.5000	59.7000	59.5000	59.7000	-1.809%	6	906	-79.564%
2026-04-20	59.5000	62.2000	59.5000	60.8000	+4.288%	6	906	-79.934%
2026-04-17	57.9000	58.3000	55.6000	58.3000	-12.238%	6	908	-79.074%
2026-04-14	66.3500	66.4300	65.6700	66.4300	-20.060%	5	906	-81.635%
2026-04-09	83.1000	83.1000	83.1000	83.1000	-11.783%	2	904	-85.319%
2026-04-08	94.7600	94.7600	90.7200	94.2000	-27.146%	3	906	-87.049%
2026-04-02	129.1000	129.7000	129.1000	129.3000	-13.570%	5	906	-90.565%
2026-03-31	149.6000	149.6000	149.6000	149.6000	-23.635%	2	906	-91.845%
2026-03-30	192.9000	197.4000	182.8000	195.9000	+21.038%	38	908	-93.772%
2026-03-26	161.8500	161.8500	161.8500	161.8500	+19.341%	1	716	-92.462%
2026-03-23	135.6200	135.6200	135.6200	135.6200	-9.284%	1	715	-91.004%
2026-03-19	151.9000	151.9000	148.7000	149.5000	+5.579%	6	718	-91.839%
2026-03-18	134.5000	141.6000	134.5000	141.6000	+21.026%	5	714	-91.384%
2026-03-17	116.1000	117.0000	116.1000	117.0000	-9.562%	2	710	-89.573%
2026-03-16	129.3700	129.3700	129.3700	129.3700	-13.174%	1	708	-90.570%
2026-03-13	148.2000	149.6000	148.2000	149.0000	+11.527%	30	709	-91.812%
2026-03-12	133.7000	133.7000	133.6000	133.6000	+8.003%	6	705	-90.868%
2026-03-10	111.7600	123.7000	111.6700	123.7000	-0.322%	6	704	-90.137%
2026-03-05	107.6000	124.1000	107.6000	124.1000	+19.903%	8	703	-90.169%
2026-03-04	110.2000	110.2000	103.4700	103.5000	-0.576%	3	698	-88.213%
2026-03-02	102.6000	104.2000	102.6000	104.1000	-0.383%	82	696	-88.280%
2026-02-27	105.0000	108.4000	104.1000	104.5000	+8.888%	12	670	-88.325%
2026-02-26	100.8900	100.9000	95.9700	95.9700	+1.663%	25	675	-87.288%
2026-02-25	95.6000	95.6000	94.4000	94.4000	-14.493%	2	650	-87.076%
2026-02-23	108.2000	113.8000	108.2000	110.4000	+9.524%	8	650	-88.949%
2026-02-20	104.4000	104.4000	100.8000	100.8000	-7.182%	14	645	-87.897%
2026-02-19	106.0000	108.6000	106.0000	108.6000	+2.550%	3	631	-88.766%
2026-02-18	99.1600	105.9000	99.1600	105.9000	+10.428%	54	629	-88.480%
2026-02-11	95.1000	95.9000	95.1000	95.9000	-4.908%	31	579	-87.278%
2026-02-06	100.8500	100.8500	100.8500	100.8500	-5.853%	1	560	-87.903%
2026-02-04	107.1200	107.1200	107.1200	107.1200	-3.495%	1	560	-88.611%
2026-02-03	106.5000	111.0000	106.5000	111.0000	+12.439%	2	561	-89.009%
2026-01-30	98.7200	98.7200	98.7200	98.7200	-13.099%	1	560	-87.642%
2026-01-29	108.1000	113.6000	108.1000	113.6000	+13.543%	6	559	-89.261%
2026-01-22	100.0500	100.0500	100.0500	100.0500	-13.452%	2	553	-87.806%
2026-01-21	115.7000	115.7000	111.0000	115.6000	-5.802%	12	555	-89.446%
2026-01-20	112.6900	122.7200	112.6900	122.7200	+21.265%	3	547	-90.059%
2026-01-15	101.3000	101.6000	101.2000	101.2000	-7.495%	6	544	-87.945%
2026-01-14	109.3000	109.4000	109.3000	109.4000	+12.194%	10	540	-88.848%
2026-01-13	97.5100	97.5100	97.5100	97.5100	-11.835%	1	540	-87.488%
2026-01-02	110.9100	110.9100	110.6000	110.6000	+5.888%	26	539	-88.969%
2025-12-30	104.4500	104.4500	104.4500	104.4500	-1.192%	100	513	-88.320%
2025-12-26	105.6100	105.7100	105.6100	105.7100	-1.884%	2	439	-88.459%
2025-12-23	107.7400	107.7400	107.7400	107.7400	-0.609%	1	438	-88.676%
2025-12-22	108.0200	108.4000	108.0200	108.4000	-6.552%	3	438	-88.745%
2025-12-19	116.0000	116.0000	116.0000	116.0000	-9.559%	3	435	-89.483%
2025-12-18	128.7100	128.7100	128.2600	128.2600	-6.516%	2	435	-90.488%
2025-12-17	137.5000	137.5000	137.2000	137.2000	+2.235%	5	435	-91.108%
2025-12-16	134.2000	134.2000	134.2000	134.2000	+5.586%	148	430	-90.909%
2025-12-15	127.1000	127.1000	127.1000	127.1000	-2.005%	1	358	-90.401%
2025-12-11	130.1100	130.1100	129.7000	129.7000	+2.126%	2	359	-90.594%
2025-12-05	129.8200	129.8200	127.0000	127.0000	-4.346%	11	359	-90.394%
2025-12-01	132.9300	133.3300	132.7700	132.7700	-29.501%	12	349	-90.811%
2025-11-18	188.6500	188.6500	188.3300	188.3300	+27.994%	6	343	-93.522%
2025-11-11	146.7100	147.3700	146.7100	147.1400	-18.364%	120	325	-91.709%
2025-11-07	179.1800	180.2400	179.1800	180.2400	+11.535%	2	325	-93.231%
2025-11-06	161.6000	161.6000	161.6000	161.6000	+4.460%	5	325	-92.450%
2025-11-05	154.7000	154.7000	154.7000	154.7000	+4.739%	1	322	-92.114%
2025-11-03	148.3700	148.6300	147.7000	147.7000	+1.603%	71	287	-91.740%
2025-10-30	145.3900	145.3900	145.3000	145.3700	+4.809%	22	287	-91.608%
2025-10-27	136.9300	138.7000	136.9300	138.7000	-16.486%	9	286	-91.204%
2025-10-22	166.2400	166.2400	166.0800	166.0800	+7.100%	4	286	-92.654%
2025-10-21	154.3300	155.0700	154.3300	155.0700	-2.139%	6	284	-92.133%
2025-10-20	158.4200	158.4600	158.4200	158.4600	-19.616%	2	283	-92.301%
2025-10-16	196.9800	197.3300	195.7100	197.1300	+18.767%	288	282	-93.811%
2025-10-15	165.9300	165.9800	165.9000	165.9800	-6.014%	4	141	-92.650%
2025-10-13	176.5200	176.6000	176.5200	176.6000	+9.147%	2	140	-93.092%
2025-10-03	161.8000	161.8000	161.8000	161.8000	-0.949%	9	140	-92.460%
2025-09-29	163.3600	163.3600	163.3500	163.3500	-0.578%	2	131	-92.531%
2025-09-26	164.3000	164.3000	164.3000	164.3000	-6.061%	1	131	-92.575%
2025-09-25	174.9000	174.9000	174.9000	174.9000	+3.125%	2	130	-93.025%
2025-09-24	172.0300	172.0900	169.6000	169.6000	+1.314%	45	128	-92.807%
2025-09-17	167.4000	167.4000	167.4000	167.4000	+1.026%	1	105	-92.712%
2025-09-15	166.6000	166.6000	165.7000	165.7000	-11.955%	2	104	-92.637%
2025-09-03	188.2000	188.2000	188.2000	188.2000	-6.088%	3	102	-93.518%
2025-08-20	200.4000	200.4000	200.4000	200.4000	+6.313%	3	102	-93.912%
2025-08-18	188.5000	188.5000	188.5000	188.5000	-6.591%	1	102	-93.528%
2025-08-11	200.7000	201.8000	200.5000	201.8000	-16.335%	24	104	-93.954%
2025-08-01	241.2000	241.2000	241.2000	241.2000	+19.881%	1	80	-94.942%
2025-07-29	201.1000	201.2000	201.1000	201.2000	-44.220%	2	79	-93.936%
2025-05-22	360.6000	360.7000	360.6000	360.7000	+9.869%	3	77	-96.618%
2025-05-15	330.5000	330.8000	327.5000	328.3000	0.000%	74	74	-96.284%

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