Dark

SPX20260918P5800
SPX Sep 18 2026 5800.00 Put (SPX260918P05800000)
option OPRA

EOD

Jul 8, 2026

15.00+26.050%(+3.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.0000	15.0000	15.0000	15.0000	+26.050%	100	8,495	0.000%
2026-07-07	11.6600	12.2900	11.2600	11.9000	+3.478%	287	8,555	+26.050%
2026-07-06	12.4700	12.4700	11.5000	11.5000	-19.580%	146	8,495	+30.435%
2026-07-02	13.0100	14.7500	13.0100	14.3000	+0.704%	32	8,547	+4.895%
2026-07-01	14.2000	14.2000	14.2000	14.2000	-5.648%	106	8,547	+5.634%
2026-06-30	15.2000	15.2000	15.0500	15.0500	-9.337%	110	8,619	-0.332%
2026-06-29	16.9700	19.0000	16.6000	16.6000	-22.430%	32	8,719	-9.639%
2026-06-26	24.0100	24.0100	21.3000	21.4000	+5.419%	34	8,714	-29.907%
2026-06-25	18.5000	20.9000	18.4000	20.3000	-12.045%	69	8,667	-26.108%
2026-06-24	22.0800	23.1000	20.6000	23.0800	-1.787%	547	8,645	-35.009%
2026-06-23	25.0000	25.0000	22.4700	23.5000	+23.037%	48	8,627	-36.170%
2026-06-22	17.3700	19.2000	17.3000	19.1000	+1.058%	45	8,637	-21.466%
2026-06-18	20.2400	20.2400	18.9000	18.9000	+9.059%	67	8,600	-20.635%
2026-06-16	17.3300	17.3300	17.3300	17.3300	-4.780%	1	8,600	-13.445%
2026-06-15	18.2500	18.2500	18.1500	18.2000	-28.906%	10	8,600	-17.582%
2026-06-12	25.6000	25.6000	25.6000	25.6000	-29.477%	50	8,600	-41.406%
2026-06-10	35.9000	36.3000	35.9000	36.3000	+14.151%	6	8,600	-58.678%
2026-06-09	28.6500	31.8000	28.6500	31.8000	+15.636%	118	8,601	-52.830%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-5.238%	100	8,534	-45.455%
2026-06-05	26.7000	29.0200	26.7000	29.0200	+26.174%	103	8,554	-48.312%
2026-06-04	23.9000	23.9000	23.0000	23.0000	-6.694%	379	8,607	-34.783%
2026-06-03	24.6500	24.6500	24.6500	24.6500	+7.174%	2	8,619	-39.148%
2026-06-02	23.2800	23.2800	22.7000	23.0000	-1.709%	470	8,518	-34.783%
2026-06-01	22.7000	23.4000	22.5000	23.4000	+2.183%	141	8,510	-35.897%
2026-05-29	22.7000	23.2000	22.7000	22.9000	-3.782%	276	8,483	-34.498%
2026-05-28	24.0500	24.0500	23.8000	23.8000	-12.821%	20	8,292	-36.975%
2026-05-26	27.5500	27.5500	27.3000	27.3000	-8.696%	4	8,294	-45.055%
2026-05-22	30.2000	30.2200	29.4200	29.9000	-12.879%	127	8,294	-49.833%
2026-05-20	37.3700	37.3700	34.3200	34.3200	-10.039%	9	8,235	-56.294%
2026-05-19	38.5700	38.7000	38.1500	38.1500	+1.733%	15	8,415	-60.682%
2026-05-18	36.5300	37.6500	36.5300	37.5000	-2.597%	3	8,415	-60.000%
2026-05-15	38.4000	38.5000	38.4000	38.5000	+10.632%	183	8,415	-61.039%
2026-05-14	35.9700	35.9700	34.8000	34.8000	-8.252%	23	8,419	-56.897%
2026-05-13	37.7100	37.9300	37.7100	37.9300	-10.267%	587	8,202	-60.453%
2026-05-12	41.0100	42.2700	40.9800	42.2700	+8.663%	40	8,202	-64.514%
2026-05-11	38.6000	38.9000	38.0000	38.9000	-0.051%	1,231	8,202	-61.440%
2026-05-08	38.9200	38.9200	38.9200	38.9200	-5.073%	192	9,472	-61.459%
2026-05-07	40.4700	41.8700	40.4700	41.0000	-0.292%	492	9,471	-63.415%
2026-05-06	41.9700	41.9700	41.1000	41.1200	-11.188%	167	9,419	-63.521%
2026-05-05	46.4000	46.6000	46.2000	46.3000	-8.840%	130	9,397	-67.603%
2026-05-04	49.6000	51.5000	49.6000	50.7900	+8.595%	370	9,450	-70.467%
2026-05-01	45.4500	46.7700	44.4400	46.7700	-3.388%	334	9,634	-67.928%
2026-04-30	50.6900	50.9800	48.4100	48.4100	-11.821%	29	9,634	-69.015%
2026-04-29	54.9000	54.9000	54.9000	54.9000	-4.853%	15	9,609	-72.678%
2026-04-28	56.3000	57.7000	56.3000	57.7000	+2.124%	67	9,614	-74.003%
2026-04-27	58.0300	58.0300	56.5000	56.5000	-3.419%	5,013	9,593	-73.451%
2026-04-24	58.0500	58.5000	58.0500	58.5000	-7.874%	37	12,558	-74.359%
2026-04-23	62.3700	65.5000	62.3700	63.5000	+2.254%	38	12,530	-76.378%
2026-04-22	61.1600	62.1000	60.8000	62.1000	-6.574%	134	12,496	-75.845%
2026-04-21	61.1200	66.4700	60.8000	66.4700	+6.097%	144	12,142	-77.433%
2026-04-20	62.8000	66.4500	62.6500	62.6500	+5.117%	3	12,142	-76.057%
2026-04-17	59.2300	59.8200	56.9500	59.6000	-6.671%	437	12,142	-74.832%
2026-04-16	64.7500	68.5600	63.8600	63.8600	-1.905%	520	12,341	-76.511%
2026-04-15	65.1400	68.5700	64.8700	65.1000	-5.378%	137	11,910	-76.959%
2026-04-14	69.4800	69.5400	67.9400	68.8000	-11.111%	260	11,924	-78.198%
2026-04-13	83.7500	84.1000	77.0800	77.4000	-10.115%	54	11,926	-80.620%
2026-04-10	82.6700	86.1100	81.7500	86.1100	+1.725%	26	11,917	-82.580%
2026-04-09	94.6400	94.6400	84.4000	84.6500	-9.851%	72	11,917	-82.280%
2026-04-08	90.6300	98.8400	90.4400	93.9000	-26.869%	1,016	12,679	-84.026%
2026-04-07	128.9500	142.4900	128.4000	128.4000	+1.816%	106	12,097	-88.318%
2026-04-06	129.3400	129.3400	124.6400	126.1100	-5.606%	183	12,013	-88.106%
2026-04-02	148.1600	148.1600	132.9000	133.6000	-3.259%	161	11,790	-88.772%
2026-04-01	137.7700	141.4500	136.8100	138.1000	-9.324%	551	11,790	-89.138%
2026-03-31	176.5000	177.2000	152.3000	152.3000	-27.480%	484	12,233	-90.151%
2026-03-30	195.9800	210.0100	187.3900	210.0100	+3.199%	1,609	12,603	-92.857%
2026-03-27	181.7000	203.5000	179.9000	203.5000	+20.915%	3,538	13,336	-92.629%
2026-03-26	155.2700	168.6700	152.4100	168.3000	+10.433%	110	15,937	-91.087%
2026-03-24	158.4000	158.4000	149.5000	152.4000	+6.947%	32	15,878	-90.157%
2026-03-23	132.3400	150.3600	132.3400	142.5000	-19.573%	13	15,864	-89.474%
2026-03-20	161.8000	177.1800	154.4000	177.1800	+16.283%	171	15,872	-91.534%
2026-03-19	162.9000	165.8000	150.5900	152.3700	+1.580%	37	16,021	-90.156%
2026-03-18	134.8800	150.0000	134.8800	150.0000	+25.576%	64	16,020	-90.000%
2026-03-17	119.4500	119.4500	119.4500	119.4500	-8.045%	2	16,019	-87.442%
2026-03-16	133.9100	133.9100	126.7100	129.9000	-14.987%	57	16,017	-88.453%
2026-03-13	142.9000	153.3500	142.9000	152.8000	+10.685%	69	16,066	-90.183%
2026-03-12	136.7100	141.9000	136.3000	138.0500	+4.742%	7,204	16,020	-89.134%
2026-03-10	125.3200	131.8000	113.0000	131.8000	+4.437%	528	11,220	-88.619%
2026-03-09	159.4700	159.4700	126.2000	126.2000	-14.220%	532	11,277	-88.114%
2026-03-06	137.7000	147.1200	132.8800	147.1200	+16.669%	1,586	11,353	-89.804%
2026-03-05	110.9000	126.9000	110.9000	126.1000	+19.345%	11	9,739	-88.105%
2026-03-04	112.2300	112.2300	102.8500	105.6600	-10.245%	537	9,743	-85.804%
2026-03-03	129.5200	132.6300	116.6000	117.7200	+8.990%	2,616	9,620	-87.258%
2026-03-02	110.3000	110.3000	105.2000	108.0100	+0.850%	14	7,615	-86.112%
2026-02-27	109.0800	111.1000	106.5500	107.1000	+8.875%	16	7,616	-85.994%
2026-02-26	97.9100	105.2000	97.9100	98.3700	+2.118%	229	7,621	-84.751%
2026-02-25	99.2000	99.2000	96.3300	96.3300	-8.519%	7	7,402	-84.429%
2026-02-24	106.3500	106.3500	105.3000	105.3000	-8.594%	12	7,402	-85.755%
2026-02-23	111.2000	116.5800	111.2000	115.2000	+7.664%	53	7,392	-86.979%
2026-02-20	104.1000	107.0000	104.1000	107.0000	-4.379%	258	7,464	-85.981%
2026-02-19	109.9000	113.8300	109.9000	111.9000	+2.566%	22	7,213	-86.595%
2026-02-18	105.0800	109.1000	101.6600	109.1000	-1.267%	184	7,220	-86.251%
2026-02-17	118.0500	118.0500	110.5000	110.5000	-8.873%	350	7,082	-86.425%
2026-02-13	120.8000	121.2600	120.8000	121.2600	+10.871%	18	7,171	-87.630%
2026-02-12	109.7800	109.7800	109.3700	109.3700	+13.032%	2	7,171	-86.285%
2026-02-10	97.2300	97.2300	96.7600	96.7600	+1.266%	20	7,171	-84.498%
2026-02-09	100.6200	102.1200	95.5400	95.5500	-4.162%	55	7,171	-84.301%
2026-02-06	111.2800	111.2800	99.7000	99.7000	-15.936%	2	7,153	-84.955%
2026-02-05	125.7000	125.7000	118.6000	118.6000	+5.798%	21	7,152	-87.352%
2026-02-03	102.8000	113.9000	102.8000	112.1000	+6.966%	8	7,132	-86.619%
2026-01-30	104.3000	104.8000	104.3000	104.8000	-9.264%	6	7,127	-85.687%
2026-01-29	114.7000	116.5000	113.6000	115.5000	+16.431%	12	7,123	-87.013%
2026-01-28	99.2000	99.2000	99.2000	99.2000	+0.568%	1	7,119	-84.879%
2026-01-22	98.6400	98.6400	98.6400	98.6400	-16.293%	151	7,012	-84.793%
2026-01-21	119.7300	120.1300	117.8400	117.8400	-6.476%	108	7,012	-87.271%
2026-01-20	115.8700	126.7300	115.8700	126.0000	+11.801%	12	7,012	-88.095%
2026-01-14	112.7000	112.7000	112.7000	112.7000	+10.274%	1	7,010	-86.690%
2026-01-13	98.3000	102.6000	98.1000	102.2000	+3.862%	10	7,027	-85.323%
2026-01-12	98.1000	98.4000	98.1000	98.4000	+0.613%	27	6,833	-84.756%
2026-01-09	97.8000	97.8000	97.8000	97.8000	-6.759%	1	6,811	-84.663%
2026-01-08	104.8900	104.8900	104.8900	104.8900	+0.662%	5	6,811	-85.699%
2026-01-07	104.4000	104.4000	104.2000	104.2000	-2.526%	5	6,816	-85.605%
2026-01-06	105.9500	106.9000	104.6000	106.9000	-0.093%	10	6,816	-85.968%
2026-01-05	108.4500	108.4500	106.6000	107.0000	-7.599%	11	6,817	-85.981%
2026-01-02	115.8000	115.8000	115.8000	115.8000	+3.144%	762	6,817	-87.047%
2025-12-31	112.2700	112.2700	112.2700	112.2700	+4.827%	5	6,362	-86.639%
2025-12-30	106.8000	107.1000	106.8000	107.1000	+0.394%	125	6,362	-85.994%
2025-12-29	106.6800	106.6800	106.6800	106.6800	-0.763%	1	6,301	-85.939%
2025-12-26	107.5000	107.5000	107.5000	107.5000	-0.046%	1	6,302	-86.047%
2025-12-24	107.5500	107.5500	107.5500	107.5500	-2.758%	5	6,297	-86.053%
2025-12-23	110.9000	110.9000	110.6000	110.6000	-0.834%	6	6,297	-86.438%
2025-12-22	110.8500	111.5300	110.7000	111.5300	-6.198%	13	6,297	-86.551%
2025-12-19	119.7000	119.7000	118.9000	118.9000	-10.088%	9	6,308	-87.384%
2025-12-18	132.2400	132.2400	132.2400	132.2400	-2.406%	1	6,303	-88.657%
2025-12-16	135.5000	135.5000	135.5000	135.5000	+3.042%	170	6,303	-88.930%
2025-12-15	132.6000	132.7000	130.9000	131.5000	+3.568%	80	6,219	-88.593%
2025-12-12	126.9700	126.9700	126.9700	126.9700	+3.152%	1	6,203	-88.186%
2025-12-11	130.2000	130.2000	123.0900	123.0900	-8.802%	30	6,202	-87.814%
2025-12-10	134.7300	134.9700	134.7300	134.9700	-0.743%	4	6,192	-88.886%
2025-12-09	135.9800	135.9800	135.9800	135.9800	+5.657%	35	6,192	-88.969%
2025-12-05	128.7600	128.7600	128.7000	128.7000	-4.312%	2	6,172	-88.345%
2025-12-04	137.6000	137.6000	134.5000	134.5000	-0.148%	159	6,171	-88.848%
2025-12-03	134.7000	134.7000	134.7000	134.7000	-2.533%	145	6,114	-88.864%
2025-12-02	139.7000	140.1000	137.7000	138.2000	-2.676%	13	6,074	-89.146%
2025-12-01	142.3000	142.5000	142.0000	142.0000	+1.284%	4	6,077	-89.437%
2025-11-28	140.2000	140.2000	140.2000	140.2000	-2.571%	105	6,005	-89.301%
2025-11-26	146.2200	146.2200	143.5000	143.9000	-5.160%	10	6,067	-89.576%
2025-11-25	151.8700	151.8700	151.7300	151.7300	-21.789%	6	6,067	-90.114%
2025-11-21	210.1000	210.1000	194.0000	194.0000	+22.475%	7	6,065	-92.268%
2025-11-20	158.4000	158.4000	158.4000	158.4000	-18.531%	5	5,987	-90.530%
2025-11-18	194.4300	194.4300	194.4300	194.4300	+14.371%	300	5,992	-92.285%
2025-11-17	170.0000	170.0000	170.0000	170.0000	+1.735%	1	6,054	-91.176%
2025-11-14	168.9000	168.9000	167.1000	167.1000	+3.442%	5	6,055	-91.023%
2025-11-13	159.5400	161.6000	158.5600	161.5400	+6.486%	326	6,054	-90.714%
2025-11-11	152.0000	152.0000	151.7000	151.7000	+2.017%	18	6,217	-90.112%
2025-11-10	150.7400	151.0100	148.2000	148.7000	-21.047%	10	6,211	-89.913%
2025-11-07	184.6400	188.3500	184.1600	188.3400	+12.778%	6	6,204	-92.036%
2025-11-06	170.5800	171.3400	166.9700	167.0000	+8.866%	15	6,206	-91.018%
2025-11-05	158.1000	158.1000	153.3000	153.4000	-0.519%	5	6,207	-90.222%
2025-10-31	157.8100	158.4400	152.7000	154.2000	-0.708%	14	6,209	-90.272%
2025-10-30	155.3000	155.3000	155.3000	155.3000	+9.768%	1	6,210	-90.341%
2025-10-29	143.4200	143.6100	141.4100	141.4800	+0.604%	6	6,209	-89.398%
2025-10-28	140.6400	140.6400	140.6300	140.6300	+0.257%	2	6,209	-89.334%
2025-10-27	140.6800	141.5800	138.4800	140.2700	-5.440%	2,878	8,002	-89.306%
2025-10-24	149.8300	149.8300	148.3400	148.3400	-9.736%	705	8,002	-89.888%
2025-10-21	163.7300	164.3400	163.7300	164.3400	+2.713%	452	7,338	-90.873%
2025-10-20	161.4400	164.0900	160.0000	160.0000	-12.425%	108	6,888	-90.625%
2025-10-17	182.7000	182.7000	182.7000	182.7000	-5.655%	121	6,898	-91.790%
2025-10-16	194.4400	194.4400	193.6500	193.6500	+5.187%	52	6,818	-92.254%
2025-10-15	169.3700	184.1000	168.8600	184.1000	-0.379%	67	6,819	-91.852%
2025-10-14	198.9300	198.9300	184.8000	184.8000	+3.739%	16	6,819	-91.883%
2025-10-13	184.4700	184.4700	178.1400	178.1400	-8.684%	236	6,820	-91.580%
2025-10-10	161.2100	195.0800	161.2100	195.0800	+17.852%	1,686	6,783	-92.311%
2025-10-09	166.2200	166.2200	165.5300	165.5300	+3.269%	454	5,143	-90.938%
2025-10-08	165.3200	165.3200	160.2900	160.2900	-3.776%	2,185	5,329	-90.642%
2025-10-07	166.8900	166.8900	166.5800	166.5800	+1.080%	2	3,283	-90.995%
2025-10-02	163.4400	165.2000	163.2900	164.8000	+0.733%	17	3,283	-90.898%
2025-09-29	163.6000	163.6000	163.6000	163.6000	-2.677%	1	3,282	-90.831%
2025-09-26	167.9000	168.1000	167.9000	168.1000	-4.921%	12	3,281	-91.077%
2025-09-25	178.5000	178.8000	176.8000	176.8000	+1.961%	71	3,270	-91.516%
2025-09-24	174.7000	174.7000	173.4000	173.4000	+0.996%	10	3,269	-91.349%
2025-09-23	167.3000	171.6900	166.7000	171.6900	+3.403%	148	3,260	-91.263%
2025-09-22	167.5000	167.5000	166.0400	166.0400	+0.630%	752	3,142	-90.966%
2025-09-19	170.1100	170.1100	165.0000	165.0000	-2.019%	405	2,523	-90.909%
2025-09-18	164.0000	168.4000	164.0000	168.4000	-2.827%	3	2,347	-91.093%
2025-09-17	175.2000	175.2000	173.3000	173.3000	+0.475%	3	2,347	-91.344%
2025-09-16	172.5500	172.5500	172.4800	172.4800	+1.161%	7	2,346	-91.303%
2025-09-15	167.0000	170.5000	167.0000	170.5000	-0.872%	5	2,339	-91.202%
2025-09-12	171.3500	172.0000	169.5000	172.0000	+0.744%	1,407	2,338	-91.279%
2025-09-11	171.2600	171.2600	170.2900	170.7300	-2.132%	39	1,238	-91.214%
2025-09-10	174.4500	174.4500	174.4500	174.4500	-3.083%	30	1,238	-91.402%
2025-09-09	180.0000	180.0000	180.0000	180.0000	-1.854%	4	1,238	-91.667%
2025-09-08	182.2000	183.4000	182.2000	183.4000	+1.494%	2	1,238	-91.821%
2025-09-04	180.7000	180.7000	180.7000	180.7000	-7.238%	3	1,238	-91.699%
2025-09-03	191.8300	199.0600	191.8300	194.8000	+2.086%	65	1,238	-92.300%
2025-08-29	190.8200	190.8200	190.8200	190.8200	+4.593%	4	1,183	-92.139%
2025-08-28	182.4400	182.4400	182.4400	182.4400	-4.681%	30	1,183	-91.778%
2025-08-26	192.2100	192.2100	191.4000	191.4000	+2.561%	74	1,083	-92.163%
2025-08-25	186.4900	186.6200	186.4900	186.6200	-0.043%	2	1,153	-91.962%
2025-08-22	186.7000	186.7000	186.7000	186.7000	-10.670%	1	1,153	-91.966%
2025-08-20	216.8000	216.8000	208.9800	209.0000	+2.753%	224	867	-92.823%
2025-08-19	203.4000	203.4000	203.4000	203.4000	+5.443%	2	643	-92.625%
2025-08-18	192.9000	192.9000	192.9000	192.9000	-0.823%	2	643	-92.224%
2025-08-13	190.9900	194.5000	190.9900	194.5000	-2.025%	4	643	-92.288%
2025-08-12	198.4800	198.5200	198.4800	198.5200	-3.631%	2	643	-92.444%
2025-08-11	206.0000	206.0000	206.0000	206.0000	-1.388%	81	643	-92.718%
2025-08-08	209.5000	209.5000	208.9000	208.9000	-0.476%	6	572	-92.820%
2025-07-31	198.7000	209.9000	198.7000	209.9000	+2.141%	2	408	-92.854%
2025-07-29	205.5000	205.5000	205.5000	205.5000	-0.436%	2	408	-92.701%
2025-07-25	206.4000	206.4000	206.4000	206.4000	-2.600%	4	408	-92.733%
2025-07-24	211.9700	211.9700	211.9100	211.9100	-5.186%	2	406	-92.922%
2025-07-21	223.5000	223.5000	223.5000	223.5000	-4.036%	2	405	-93.289%
2025-07-18	232.8000	232.9000	232.8000	232.9000	-1.196%	7	403	-93.559%
2025-07-17	236.0600	236.0600	235.7200	235.7200	-2.796%	2	404	-93.637%
2025-07-16	243.5000	244.3000	242.0000	242.5000	+0.581%	44	405	-93.814%
2025-07-15	241.1000	241.1000	241.1000	241.1000	+1.388%	39	362	-93.779%
2025-07-11	237.8000	237.8000	237.8000	237.8000	+1.973%	1	323	-93.692%
2025-07-10	238.5000	238.5000	231.4900	233.2000	-2.468%	138	322	-93.568%
2025-07-09	237.1000	241.3000	237.1000	239.1000	+0.530%	41	188	-93.726%
2025-07-03	237.8400	237.8400	237.8400	237.8400	-11.048%	1	150	-93.693%
2025-06-27	262.0900	267.3800	262.0900	267.3800	-0.783%	4	150	-94.390%
2025-06-26	269.6100	269.6100	269.4900	269.4900	-4.304%	2	145	-94.434%
2025-06-25	282.0000	282.0000	281.6100	281.6100	+1.146%	3	145	-94.673%
2025-06-24	279.6000	279.6000	278.3600	278.4200	-13.267%	3	142	-94.612%
2025-06-23	321.0100	321.0100	321.0100	321.0100	+7.003%	2	139	-95.327%
2025-06-16	304.0000	304.0000	294.7400	300.0000	-4.610%	4	139	-95.000%
2025-06-13	314.5000	314.5000	314.5000	314.5000	-2.177%	2	138	-95.231%
2025-06-05	323.8300	323.8300	321.5000	321.5000	-7.349%	7	141	-95.334%
2025-05-27	347.0000	347.0000	347.0000	347.0000	+6.641%	1	137	-95.677%
2025-05-16	324.9000	325.3900	324.9000	325.3900	-7.944%	4	136	-95.390%
2025-05-15	353.4700	353.4700	353.4700	353.4700	+2.485%	1	135	-95.756%
2025-05-14	342.4200	344.9000	342.4200	344.9000	+1.203%	5	134	-95.651%
2025-05-13	340.8000	340.8000	340.8000	340.8000	0.000%	129	129	-95.599%

.dark-mode .T4qQQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4qQQ3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5800SPX Sep 18 2026 5800.00 Put (SPX260918P05800000)option OPRA

SPX20260918P5800
SPX Sep 18 2026 5800.00 Put (SPX260918P05800000)
option OPRA