Dark

SPX20260918P5825
SPX Sep 18 2026 5825.00 Put (SPX260918P05825000)
option OPRA

EOD

Jul 8, 2026

12.99-0.536%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.9000	13.1000	12.9000	12.9900	-0.536%	3	1,538	0.000%
2026-07-07	13.0600	13.0600	13.0600	13.0600	-16.550%	1	1,539	-0.536%
2026-06-30	15.6500	15.6500	15.6500	15.6500	-27.880%	20	1,538	-16.997%
2026-06-26	21.0600	21.7000	21.0600	21.7000	+4.177%	5	1,558	-40.138%
2026-06-25	20.8300	20.8300	20.8300	20.8300	-16.345%	57	1,563	-37.638%
2026-06-24	20.7000	24.9000	20.7000	24.9000	+1.220%	28	1,557	-47.831%
2026-06-23	24.6000	24.6000	24.6000	24.6000	+37.970%	1	1,583	-47.195%
2026-06-16	17.8300	17.8300	17.8300	17.8300	-4.140%	1	1,582	-27.145%
2026-06-15	18.6000	18.6000	18.6000	18.6000	-29.170%	1	1,576	-30.161%
2026-06-12	26.2600	26.2600	26.2600	26.2600	-17.680%	5	1,576	-50.533%
2026-06-09	25.4900	31.9000	25.4900	31.9000	+33.977%	64	1,576	-59.279%
2026-06-02	23.7000	23.8100	23.7000	23.8100	-1.408%	2	1,522	-45.443%
2026-06-01	24.1500	24.1500	24.1500	24.1500	-13.750%	1	1,522	-46.211%
2026-05-26	28.6400	28.6400	28.0000	28.0000	-20.612%	7	1,521	-53.607%
2026-05-21	35.2700	35.2700	35.2700	35.2700	+0.484%	1	1,522	-63.170%
2026-05-20	35.1000	35.1000	35.1000	35.1000	-10.914%	1	1,522	-62.991%
2026-05-19	39.4000	40.2000	39.3000	39.4000	-4.136%	101	1,447	-67.030%
2026-05-12	41.6500	41.6700	41.1000	41.1000	-4.240%	21	1,447	-68.394%
2026-05-07	42.9200	42.9200	42.9200	42.9200	-7.897%	1	1,427	-69.734%
2026-05-01	46.6000	46.6000	46.6000	46.6000	-5.477%	1	1,428	-72.124%
2026-04-30	51.9000	51.9000	49.3000	49.3000	-16.849%	36	1,428	-73.651%
2026-04-24	59.2900	59.2900	59.2900	59.2900	-5.799%	2	1,445	-78.091%
2026-04-23	62.9400	62.9400	62.9400	62.9400	-19.308%	22	1,445	-79.361%
2026-04-21	62.4000	78.0000	62.4000	78.0000	+19.816%	38	1,445	-83.346%
2026-04-20	62.8000	65.1000	62.5300	65.1000	-5.938%	7	1,449	-80.046%
2026-04-16	69.2100	69.2100	69.2100	69.2100	-2.480%	2	1,443	-81.231%
2026-04-14	70.9700	70.9700	70.9700	70.9700	-13.850%	120	1,445	-81.696%
2026-04-13	82.6900	82.6900	82.3800	82.3800	-6.194%	41	1,472	-84.232%
2026-04-10	87.8200	87.8200	87.8200	87.8200	-12.600%	1	1,472	-85.208%
2026-04-08	100.4800	100.4800	100.4800	100.4800	-29.080%	4	1,472	-87.072%
2026-04-07	141.6800	141.6800	141.6800	141.6800	+4.414%	1	1,472	-90.831%
2026-04-01	143.7000	143.7000	135.6900	135.6900	-14.617%	5	1,472	-90.427%
2026-03-31	163.7900	163.7900	158.9200	158.9200	-18.116%	11	1,473	-91.826%
2026-03-30	194.0800	194.0800	194.0800	194.0800	-0.288%	1	1,480	-93.307%
2026-03-27	196.0700	196.0700	193.7200	194.6400	+14.934%	643	1,480	-93.326%
2026-03-26	159.0000	169.3500	159.0000	169.3500	+5.147%	28	1,098	-92.329%
2026-03-20	160.8800	161.0600	160.8800	161.0600	+13.566%	2	1,070	-91.935%
2026-03-19	169.5000	169.5000	141.8200	141.8200	-4.691%	11	1,069	-90.841%
2026-03-18	132.9300	148.8000	132.9300	148.8000	+20.291%	49	1,068	-91.270%
2026-03-17	122.2000	123.7000	122.2000	123.7000	-6.634%	5	1,008	-89.499%
2026-03-16	134.4000	136.0800	132.4900	132.4900	-13.332%	44	1,007	-90.195%
2026-03-13	152.7900	152.8700	152.7900	152.8700	+5.159%	2	1,006	-91.503%
2026-03-12	145.3700	145.3700	145.3700	145.3700	+11.823%	120	1,048	-91.064%
2026-03-10	130.0000	130.0000	130.0000	130.0000	-10.604%	1	928	-90.008%
2026-03-09	146.4600	146.4600	145.4200	145.4200	+6.982%	2	927	-91.067%
2026-03-06	143.0000	143.0000	135.9300	135.9300	+4.401%	8	928	-90.444%
2026-03-05	113.3000	130.2000	113.3000	130.2000	+19.779%	8	927	-90.023%
2026-03-02	113.2000	114.9000	108.7000	108.7000	-0.912%	15	921	-88.050%
2026-02-27	111.0300	113.4000	109.7000	109.7000	+2.409%	49	909	-88.159%
2026-02-26	101.0500	107.1200	101.0500	107.1200	+6.800%	64	864	-87.873%
2026-02-25	100.3000	100.3000	100.3000	100.3000	-15.856%	1	831	-87.049%
2026-02-23	112.0000	119.5000	112.0000	119.2000	+6.429%	8	831	-89.102%
2026-02-20	112.0000	112.0000	112.0000	112.0000	-1.926%	6	828	-88.402%
2026-02-19	111.4000	114.2000	111.4000	114.2000	+2.422%	4	828	-88.625%
2026-02-18	107.5300	111.5000	107.5300	111.5000	-3.863%	6	827	-88.350%
2026-02-17	115.9000	115.9800	115.9000	115.9800	-4.196%	2	829	-88.800%
2026-02-13	121.0600	121.0600	121.0600	121.0600	+24.177%	4	830	-89.270%
2026-02-09	97.9500	97.9500	97.4900	97.4900	-18.894%	2	830	-86.676%
2026-02-05	120.2000	120.2000	120.2000	120.2000	+2.911%	12	832	-89.193%
2026-02-03	111.8000	116.8000	111.8000	116.8000	+19.257%	2	820	-88.878%
2026-02-02	98.0400	98.0400	97.9400	97.9400	-6.098%	2	818	-86.737%
2026-01-29	107.4400	118.7000	104.3000	104.3000	+0.579%	9	820	-87.546%
2026-01-28	103.7000	103.7000	103.7000	103.7000	+0.984%	18	815	-87.473%
2026-01-22	102.6900	102.6900	102.6900	102.6900	-14.964%	5	797	-87.350%
2026-01-21	121.4700	121.8000	116.0400	120.7600	-4.943%	20	797	-89.243%
2026-01-20	125.1400	127.0400	123.2600	127.0400	+20.967%	12	794	-89.775%
2026-01-16	105.1800	105.1800	105.0200	105.0200	-1.018%	4	790	-87.631%
2026-01-13	106.1000	106.1000	106.1000	106.1000	-2.212%	1	790	-87.757%
2026-01-08	108.5000	108.5000	108.5000	108.5000	+1.203%	28	790	-88.028%
2026-01-07	107.0000	107.2100	107.0000	107.2100	-0.177%	5	777	-87.884%
2026-01-06	107.4000	107.4000	107.4000	107.4000	-2.893%	1	777	-87.905%
2026-01-05	110.7000	110.7000	110.6000	110.6000	+1.162%	50	777	-88.255%
2025-12-29	109.3300	109.3300	109.3300	109.3300	-3.928%	1	818	-88.119%
2025-12-22	113.8000	113.8000	113.8000	113.8000	-6.568%	1	818	-88.585%
2025-12-19	123.7400	123.7400	121.8000	121.8000	-7.306%	5	818	-89.335%
2025-12-18	131.4000	131.4000	131.4000	131.4000	-7.465%	5	818	-90.114%
2025-12-17	141.3000	142.2000	140.6000	142.0000	+9.298%	28	823	-90.852%
2025-12-12	129.9200	129.9200	129.9200	129.9200	-4.751%	1	802	-90.002%
2025-12-10	136.3000	136.4000	136.3000	136.4000	-0.292%	5	801	-90.477%
2025-12-09	136.5400	136.8000	136.5400	136.8000	-0.870%	10	798	-90.504%
2025-12-08	132.5300	138.0000	132.5300	138.0000	+3.759%	7	796	-90.587%
2025-12-05	133.5000	133.5000	133.0000	133.0000	-3.553%	15	796	-90.233%
2025-12-04	137.9000	137.9000	137.9000	137.9000	-2.060%	5	794	-90.580%
2025-12-03	138.8000	140.8000	138.8000	140.8000	-2.324%	4	792	-90.774%
2025-12-02	144.1500	144.1500	144.1500	144.1500	+3.705%	5	792	-90.989%
2025-12-01	139.5900	139.5900	138.6600	139.0000	-26.474%	15	787	-90.655%
2025-11-18	188.4400	189.0500	188.4400	189.0500	+10.964%	6	787	-93.129%
2025-11-13	166.1000	170.7300	166.1000	170.3700	+12.100%	7	787	-92.375%
2025-11-12	151.0000	152.1500	151.0000	151.9800	-18.492%	9	784	-91.453%
2025-11-07	187.0300	187.0300	186.4600	186.4600	+5.042%	24	791	-93.033%
2025-11-06	177.3900	177.5500	177.3800	177.5100	+9.852%	84	779	-92.682%
2025-11-05	162.0200	162.0200	161.5900	161.5900	-3.413%	4	737	-91.961%
2025-11-04	167.3000	167.3000	167.3000	167.3000	+6.561%	5	735	-92.236%
2025-11-03	157.0000	157.0000	157.0000	157.0000	-0.381%	5	730	-91.726%
2025-10-31	151.0100	157.6000	151.0100	157.6000	+0.864%	53	730	-91.758%
2025-10-30	158.7000	158.7000	156.2500	156.2500	+8.885%	23	725	-91.686%
2025-10-29	145.8700	145.8700	143.5000	143.5000	-0.167%	3	745	-90.948%
2025-10-28	143.7100	143.7400	143.7100	143.7400	-0.319%	2	745	-90.963%
2025-10-27	143.4000	144.2000	143.4000	144.2000	-4.881%	4	744	-90.992%
2025-10-24	151.0100	151.6500	150.9600	151.6000	-13.780%	12	744	-91.431%
2025-10-22	173.8400	175.8300	173.6300	175.8300	+7.739%	24	748	-92.612%
2025-10-21	163.2000	163.2000	163.2000	163.2000	-1.550%	1	737	-92.040%
2025-10-20	165.8200	165.8300	165.7600	165.7700	-10.380%	42	736	-92.164%
2025-10-17	193.6300	198.5000	184.9700	184.9700	+3.318%	10	766	-92.977%
2025-10-15	178.6300	179.0300	178.6300	179.0300	-11.586%	4	767	-92.744%
2025-10-14	207.5800	209.2400	202.4900	202.4900	+22.498%	240	767	-93.585%
2025-10-08	166.5900	167.2200	165.1000	165.3000	-2.547%	134	705	-92.142%
2025-10-07	163.1000	170.2000	163.1000	169.6200	+2.613%	6	672	-92.342%
2025-10-03	165.3000	165.3000	165.3000	165.3000	-9.166%	30	672	-92.142%
2025-09-25	182.6000	182.6000	181.9800	181.9800	+2.698%	6	672	-92.862%
2025-09-24	177.2000	177.2000	177.2000	177.2000	+0.900%	111	668	-92.669%
2025-09-23	175.8700	175.8700	175.6200	175.6200	+4.349%	2	557	-92.603%
2025-09-22	168.3000	168.3000	168.3000	168.3000	-4.980%	1	557	-92.282%
2025-09-17	180.7700	180.7700	177.1200	177.1200	+0.017%	6	556	-92.666%
2025-09-16	177.0900	177.0900	177.0900	177.0900	+2.128%	2	552	-92.665%
2025-09-15	174.1000	174.1000	173.4000	173.4000	-0.270%	2	552	-92.509%
2025-09-12	174.5000	174.6000	173.8400	173.8700	-3.625%	292	551	-92.529%
2025-09-10	177.4800	180.4100	177.4800	180.4100	-2.744%	3	110	-92.800%
2025-09-09	185.5000	185.5000	185.5000	185.5000	-0.322%	1	110	-92.997%
2025-09-08	186.9000	186.9000	186.1000	186.1000	-8.058%	4	111	-93.020%
2025-09-03	202.7800	202.7800	202.4100	202.4100	+2.517%	2	86	-93.582%
2025-08-29	197.4400	197.4400	197.4400	197.4400	+5.866%	1	37	-93.421%
2025-08-28	186.5000	186.5000	186.5000	186.5000	-1.894%	3	37	-93.035%
2025-08-27	190.1000	190.1000	190.1000	190.1000	-3.355%	3	35	-93.167%
2025-08-25	192.8000	196.7000	190.7000	196.7000	+3.146%	8	32	-93.396%
2025-08-22	192.0000	192.0000	190.7000	190.7000	-14.022%	2	28	-93.188%
2025-08-20	221.8000	221.8000	221.8000	221.8000	+11.306%	2	27	-94.143%
2025-08-18	199.2700	199.2700	199.2700	199.2700	-0.365%	1	25	-93.481%
2025-08-15	200.0000	200.0000	200.0000	200.0000	+1.574%	3	24	-93.505%
2025-08-14	196.9000	196.9000	196.9000	196.9000	-6.550%	2	21	-93.403%
2025-08-11	210.7000	210.7000	210.7000	210.7000	-1.265%	5	21	-93.835%
2025-08-08	213.4000	213.4000	213.4000	213.4000	+2.399%	1	16	-93.913%
2025-07-28	208.3000	208.4000	208.2000	208.4000	-21.589%	3	15	-93.767%
2025-06-27	266.0700	266.0700	265.7800	265.7800	-3.654%	2	12	-95.112%
2025-06-26	275.8600	275.8600	275.8600	275.8600	-8.963%	6	11	-95.291%
2025-06-16	303.0800	303.0800	303.0200	303.0200	-13.792%	2	5	-95.713%
2025-05-29	351.1000	351.5000	351.1000	351.5000	0.000%	4	4	-96.304%

.dark-mode .YvhGTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvhGTM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5825SPX Sep 18 2026 5825.00 Put (SPX260918P05825000)option OPRA

SPX20260918P5825
SPX Sep 18 2026 5825.00 Put (SPX260918P05825000)
option OPRA