Dark

SPX20260918P5850
SPX Sep 18 2026 5850.00 Put (SPX260918P05850000)
option OPRA

EOD

Jul 8, 2026

13.40+12.605%(+1.50)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	14.6200	14.6200	13.3000	13.4000	+12.605%	61	4,037	0.000%
2026-07-07	12.5000	12.6000	11.9000	11.9000	-6.299%	166	4,126	+12.605%
2026-07-06	12.5000	12.7000	12.5000	12.7000	-7.971%	4	4,026	+5.512%
2026-07-02	13.6000	13.8000	13.6000	13.8000	-8.000%	14	4,028	-2.899%
2026-07-01	15.0000	15.0000	15.0000	15.0000	0.000%	1	4,028	-10.667%
2026-06-30	15.8500	15.8500	15.0000	15.0000	-12.023%	57	4,029	-10.667%
2026-06-29	18.9000	18.9000	17.0500	17.0500	-24.890%	10	4,022	-21.408%
2026-06-26	25.1000	25.1000	22.7000	22.7000	+1.339%	16	4,013	-40.969%
2026-06-25	22.1100	22.4000	22.0900	22.4000	-9.091%	103	4,011	-40.179%
2026-06-24	24.7200	24.7200	24.6400	24.6400	-1.833%	6	3,934	-45.617%
2026-06-23	25.2200	25.2800	24.7600	25.1000	+24.135%	16	3,925	-46.614%
2026-06-22	20.0000	20.2200	20.0000	20.2200	+3.692%	2	3,925	-33.729%
2026-06-18	19.6000	19.6000	19.5000	19.5000	-0.510%	6	3,923	-31.282%
2026-06-16	19.6000	19.6000	19.6000	19.6000	0.000%	1	3,923	-31.633%
2026-06-15	20.2000	20.2000	19.6000	19.6000	-26.205%	10	3,927	-31.633%
2026-06-12	26.5600	26.5600	26.5600	26.5600	-32.929%	5	3,927	-49.548%
2026-06-10	37.9000	39.6000	37.9000	39.6000	+20.732%	27	3,927	-66.162%
2026-06-09	28.1800	32.8000	28.1800	32.8000	+12.715%	2	3,950	-59.146%
2026-06-08	27.5000	29.1000	27.5000	29.1000	-3.960%	80	3,950	-53.952%
2026-06-05	25.6700	30.3000	25.5600	30.3000	+32.314%	13	3,981	-55.776%
2026-06-04	22.8000	22.9000	22.8000	22.9000	-5.372%	9	3,982	-41.485%
2026-06-02	24.2000	24.2000	24.2000	24.2000	-1.224%	1	3,988	-44.628%
2026-06-01	24.0000	24.5000	24.0000	24.5000	+3.419%	10	3,997	-45.306%
2026-05-29	23.6900	23.6900	23.6900	23.6900	-5.768%	1	3,997	-43.436%
2026-05-28	27.5000	27.5000	25.1400	25.1400	-13.010%	378	3,998	-46.698%
2026-05-27	28.5000	29.1000	28.5000	28.9000	-0.687%	27	3,799	-53.633%
2026-05-26	28.3000	29.4000	28.3000	29.1000	-4.684%	10	3,801	-53.952%
2026-05-22	30.8000	30.8000	30.5300	30.5300	-9.675%	4	3,801	-56.109%
2026-05-21	33.8000	33.8000	33.8000	33.8000	-12.999%	1	3,801	-60.355%
2026-05-20	38.8500	38.8500	38.8500	38.8500	-4.709%	7	3,801	-65.508%
2026-05-19	40.4000	41.3000	39.9200	40.7700	+7.943%	245	3,562	-67.133%
2026-05-14	37.8700	37.9000	37.7700	37.7700	-8.192%	8	3,562	-64.522%
2026-05-12	42.7000	42.7000	41.1400	41.1400	+0.833%	16	3,570	-67.428%
2026-05-11	40.8000	40.8000	40.8000	40.8000	-0.244%	8	3,570	-67.157%
2026-05-08	40.9000	40.9000	40.9000	40.9000	-7.800%	32	3,578	-67.237%
2026-05-07	44.2200	44.3600	44.2200	44.3600	+0.887%	46	3,608	-69.793%
2026-05-06	43.7900	43.9700	43.7900	43.9700	-9.378%	106	3,620	-69.525%
2026-05-05	48.5200	48.5200	48.5200	48.5200	-8.797%	2	3,564	-72.383%
2026-05-04	53.9000	54.0000	53.2000	53.2000	+7.911%	37	3,562	-74.812%
2026-05-01	48.2000	49.3000	47.7000	49.3000	-8.923%	9	3,601	-72.819%
2026-04-30	54.1300	54.1300	54.1300	54.1300	-17.359%	2	3,601	-75.245%
2026-04-23	65.5000	65.5000	65.5000	65.5000	+1.519%	1	3,689	-79.542%
2026-04-22	64.5200	64.5200	64.5200	64.5200	-0.891%	1	3,689	-79.231%
2026-04-21	64.1000	65.1000	64.1000	65.1000	-2.691%	156	3,840	-79.416%
2026-04-20	64.4000	66.9000	64.4000	66.9000	+7.418%	16	3,840	-79.970%
2026-04-17	63.0700	63.0700	60.1500	62.2800	-11.672%	41	3,815	-78.484%
2026-04-15	71.3800	71.3800	70.4200	70.5100	-3.675%	8	3,829	-80.996%
2026-04-14	73.8000	73.8000	73.1500	73.2000	-9.563%	20	3,830	-81.694%
2026-04-13	80.9400	80.9400	80.9400	80.9400	-11.926%	5	3,815	-83.445%
2026-04-10	90.1000	91.9000	90.1000	91.9000	-10.906%	14	3,815	-85.419%
2026-04-08	98.1800	103.1500	98.1800	103.1500	-29.383%	56	3,804	-87.009%
2026-04-07	148.9200	148.9200	142.1700	146.0700	+1.763%	19	3,749	-90.826%
2026-04-02	162.5800	162.5800	143.5400	143.5400	+0.167%	164	3,679	-90.665%
2026-04-01	148.2100	148.6500	143.3000	143.3000	-20.433%	136	3,679	-90.649%
2026-03-31	180.1000	180.1000	180.1000	180.1000	-19.346%	1,005	3,660	-92.560%
2026-03-30	207.6000	223.3000	207.6000	223.3000	+6.151%	61	3,054	-93.999%
2026-03-27	191.4000	210.3600	191.4000	210.3600	+20.481%	275	2,630	-93.630%
2026-03-26	165.3000	174.6000	165.3000	174.6000	+15.936%	15	2,529	-92.325%
2026-03-25	150.6000	150.6000	150.6000	150.6000	-4.563%	40	2,529	-91.102%
2026-03-24	166.5700	166.5700	157.8000	157.8000	+2.561%	2	2,529	-91.508%
2026-03-23	141.0000	153.8600	141.0000	153.8600	-13.920%	71	2,527	-91.291%
2026-03-20	178.7400	178.7400	178.7400	178.7400	+17.670%	3	2,496	-92.503%
2026-03-19	167.8400	167.8400	151.5000	151.9000	-0.524%	266	2,493	-91.178%
2026-03-18	145.1000	152.7000	145.0000	152.7000	+18.694%	16	2,637	-91.225%
2026-03-17	128.6500	128.6500	128.6500	128.6500	-7.778%	5	2,578	-89.584%
2026-03-16	140.0500	140.0500	134.1800	139.5000	-9.474%	96	2,578	-90.394%
2026-03-13	157.0000	159.3000	154.1000	154.1000	+5.983%	5	2,619	-91.304%
2026-03-12	144.9000	145.4000	144.9000	145.4000	+9.159%	2	2,616	-90.784%
2026-03-10	121.8000	133.2000	121.8000	133.2000	-4.365%	5	2,615	-89.940%
2026-03-06	139.2800	139.2800	139.2800	139.2800	+5.276%	4	2,614	-90.379%
2026-03-05	116.2200	133.2000	115.9000	132.3000	+17.914%	44	2,614	-89.872%
2026-03-04	112.2000	112.2000	112.2000	112.2000	-8.662%	4	2,626	-88.057%
2026-03-03	137.0300	137.0300	118.1000	122.8400	+12.357%	28	2,626	-89.092%
2026-03-02	115.3200	117.8000	109.3300	109.3300	-3.674%	228	2,617	-87.744%
2026-02-27	112.9000	116.1000	111.9000	113.5000	+4.416%	9	2,445	-88.194%
2026-02-26	104.1600	108.7000	104.1600	108.7000	+7.316%	9	2,442	-87.672%
2026-02-25	103.7100	103.7100	101.2900	101.2900	-7.073%	5	2,439	-86.771%
2026-02-24	111.3600	111.3600	109.0000	109.0000	-8.326%	3	2,439	-87.706%
2026-02-23	115.4000	122.0000	115.4000	118.9000	+9.889%	31	2,439	-88.730%
2026-02-20	109.3000	109.3000	108.2000	108.2000	-7.836%	84	2,423	-87.616%
2026-02-19	115.7000	118.7000	115.7000	117.4000	+2.443%	3	2,393	-88.586%
2026-02-18	106.9000	114.6000	106.5300	114.6000	-0.779%	21	2,393	-88.307%
2026-02-17	121.0000	121.0000	115.5000	115.5000	-6.712%	44	2,394	-88.398%
2026-02-13	112.0500	123.8100	112.0500	123.8100	+15.172%	41	2,394	-89.177%
2026-02-06	108.3000	108.3000	107.5000	107.5000	-18.561%	59	2,394	-87.535%
2026-02-05	132.0000	132.0000	132.0000	132.0000	+6.024%	1	2,391	-89.848%
2026-02-04	124.5000	124.5000	124.5000	124.5000	+8.167%	19	2,391	-89.237%
2026-02-03	107.7000	119.2000	107.6000	115.1000	+8.380%	21	2,391	-88.358%
2026-02-02	106.2000	106.2000	106.2000	106.2000	-8.606%	5	2,373	-87.382%
2026-01-30	109.3000	116.2000	109.3000	116.2000	-3.728%	7	2,374	-88.468%
2026-01-29	117.4000	121.3000	116.4000	120.7000	+13.653%	14	2,368	-88.898%
2026-01-28	106.9000	107.6000	106.2000	106.2000	+3.207%	8	2,354	-87.382%
2026-01-27	102.9000	102.9000	102.9000	102.9000	+0.882%	1	2,352	-86.978%
2026-01-26	102.0000	102.0000	102.0000	102.0000	-3.573%	3	2,351	-86.863%
2026-01-22	105.7800	105.7800	105.7800	105.7800	-15.511%	5	2,351	-87.332%
2026-01-21	124.8000	125.2000	124.8000	125.2000	-5.316%	14	2,351	-89.297%
2026-01-20	125.6600	132.2300	123.2400	132.2300	+24.440%	40	2,350	-89.866%
2026-01-16	107.7600	107.7600	106.2600	106.2600	+2.232%	6	2,346	-87.389%
2026-01-15	103.9400	103.9400	103.9400	103.9400	-12.582%	5	2,346	-87.108%
2026-01-14	118.9000	118.9000	118.9000	118.9000	+11.121%	1	2,346	-88.730%
2026-01-13	104.5000	107.0000	103.8700	107.0000	+4.126%	790	2,412	-87.477%
2026-01-09	102.7600	102.7600	102.7600	102.7600	-7.756%	5	1,774	-86.960%
2026-01-08	111.4000	111.4000	111.4000	111.4000	+1.457%	1	1,774	-87.971%
2026-01-07	109.4400	109.8000	109.4400	109.8000	-2.226%	400	1,761	-87.796%
2026-01-06	112.3000	112.3000	112.3000	112.3000	+0.178%	1	1,833	-88.068%
2026-01-05	112.4000	112.4000	112.0300	112.1000	-6.349%	23	1,824	-88.046%
2026-01-02	114.2400	121.0300	114.2400	119.7000	+0.293%	116	1,824	-88.805%
2025-12-31	115.9300	119.3800	115.8700	119.3500	+6.601%	102	1,840	-88.773%
2025-12-30	113.3000	113.3000	111.9600	111.9600	+0.548%	173	1,840	-88.031%
2025-12-29	115.2700	116.5500	111.2100	111.3500	-1.329%	1,527	1,924	-87.966%
2025-12-24	114.1300	114.1300	112.8500	112.8500	-0.809%	6	2,598	-88.126%
2025-12-23	113.7700	113.7700	113.7700	113.7700	-2.293%	1	2,598	-88.222%
2025-12-22	116.6000	116.6400	116.4400	116.4400	-13.665%	25	2,598	-88.492%
2025-12-18	135.9500	136.0000	134.3100	134.8700	-7.370%	750	2,597	-90.065%
2025-12-17	137.3400	145.6000	137.3400	145.6000	-0.123%	202	2,031	-90.797%
2025-12-16	140.1800	145.7800	138.5000	145.7800	+8.113%	259	1,787	-90.808%
2025-12-15	133.6000	135.5900	132.5300	134.8400	-4.247%	438	1,530	-90.062%
2025-12-12	145.2600	145.4100	140.8000	140.8200	+7.825%	205	1,185	-90.484%
2025-12-11	130.6000	130.6000	130.6000	130.6000	-8.067%	5	1,008	-89.740%
2025-12-10	141.7700	142.0600	141.7700	142.0600	+1.254%	4	1,007	-90.567%
2025-12-09	140.3000	140.3000	140.3000	140.3000	-0.708%	6	1,007	-90.449%
2025-12-08	141.3000	141.3000	141.2000	141.3000	+3.844%	10	1,007	-90.517%
2025-12-05	136.1000	136.1000	135.7300	136.0700	-6.249%	62	1,004	-90.152%
2025-12-03	145.1400	145.1400	145.1400	145.1400	+0.526%	1	1,004	-90.768%
2025-12-01	146.2900	146.2900	142.2500	144.3800	-12.603%	12	1,004	-90.719%
2025-11-25	167.3000	167.3000	164.9000	165.2000	-5.384%	45	1,003	-91.889%
2025-11-24	173.4000	174.6000	172.9000	174.6000	-19.945%	45	982	-92.325%
2025-11-20	165.4000	218.1000	165.4000	218.1000	+29.837%	3	957	-93.856%
2025-11-13	165.6200	167.9800	165.6200	167.9800	-2.874%	3	957	-92.023%
2025-11-07	187.2300	192.5600	172.9500	172.9500	-1.341%	633	1,084	-92.252%
2025-11-06	164.7500	180.4900	164.2600	175.3000	+8.010%	757	1,215	-92.356%
2025-11-05	165.5000	165.5000	162.3000	162.3000	-7.055%	626	739	-91.744%
2025-11-04	172.4300	174.6200	172.4300	174.6200	+9.914%	629	1,254	-92.326%
2025-11-03	157.6000	158.9000	157.6000	158.8700	-1.323%	5	900	-91.565%
2025-10-31	155.5700	161.0000	154.0800	161.0000	-0.740%	152	900	-91.677%
2025-10-30	155.4900	162.2000	154.3000	162.2000	+6.500%	284	879	-91.739%
2025-10-29	148.7000	152.3000	148.5200	152.3000	+2.628%	323	885	-91.202%
2025-10-28	147.6000	148.4000	147.6000	148.4000	+0.189%	7	1,039	-90.970%
2025-10-27	145.9300	148.1200	145.9300	148.1200	-4.408%	1,254	649	-90.953%
2025-10-24	154.9500	154.9500	154.9500	154.9500	-8.308%	1	649	-91.352%
2025-10-23	171.4000	171.4000	168.7000	168.9900	-7.555%	12	649	-92.071%
2025-10-22	176.8700	182.8000	176.8700	182.8000	+8.551%	4	642	-92.670%
2025-10-21	168.9200	169.0000	166.0500	168.4000	-0.314%	4	640	-92.043%
2025-10-20	168.6000	169.6700	167.7800	168.9300	-10.638%	16	642	-92.068%
2025-10-17	191.7700	191.7700	188.9600	189.0400	+1.026%	15	632	-92.912%
2025-10-16	186.4900	187.2200	186.3900	187.1200	+2.870%	4	634	-92.839%
2025-10-15	177.5600	181.9000	177.5600	181.9000	-2.341%	6	633	-92.633%
2025-10-14	211.3000	211.3000	186.1800	186.2600	-7.572%	202	635	-92.806%
2025-10-10	167.8700	201.5200	167.8400	201.5200	+16.993%	15	510	-93.351%
2025-10-09	173.5300	173.8800	172.1800	172.2500	+1.157%	4	505	-92.221%
2025-10-08	170.4500	171.2200	170.2000	170.2800	+2.270%	80	503	-92.131%
2025-10-07	166.7000	166.7000	166.5000	166.5000	-1.555%	5	495	-91.952%
2025-10-06	169.0000	169.1600	169.0000	169.1300	-0.891%	32	495	-92.077%
2025-10-02	170.7800	170.7800	170.6500	170.6500	+0.738%	2	495	-92.148%
2025-10-01	171.5900	172.2000	169.1000	169.4000	-0.820%	26	495	-92.090%
2025-09-29	170.8000	170.8000	170.8000	170.8000	-2.678%	5	469	-92.155%
2025-09-26	175.5000	175.5000	175.5000	175.5000	-6.049%	1	464	-92.365%
2025-09-25	192.5000	192.5000	186.1900	186.8000	+3.147%	6	463	-92.827%
2025-09-24	186.9000	186.9000	181.1000	181.1000	+0.055%	2	463	-92.601%
2025-09-23	179.2500	181.5200	179.2500	181.0000	+5.355%	5	462	-92.597%
2025-09-22	173.1400	173.5300	171.8000	171.8000	-1.829%	3	459	-92.200%
2025-09-19	177.6300	177.6300	175.0000	175.0000	-0.171%	2	459	-92.343%
2025-09-18	175.3000	175.3000	175.3000	175.3000	-1.517%	81	457	-92.356%
2025-09-15	174.6300	178.0000	174.3300	178.0000	-0.503%	36	377	-92.472%
2025-09-12	178.8000	179.0700	177.8000	178.9000	+0.325%	32	377	-92.510%
2025-09-11	179.8000	179.8000	178.2800	178.3200	-3.974%	3	371	-92.485%
2025-09-10	182.0800	187.9000	182.0800	185.7000	-1.433%	10	372	-92.784%
2025-09-09	190.2500	190.2500	188.4000	188.4000	-1.464%	4	375	-92.887%
2025-09-08	191.2000	191.2000	191.2000	191.2000	-2.099%	1	372	-92.992%
2025-09-05	185.5500	195.3000	185.5500	195.3000	+1.878%	19	372	-93.139%
2025-09-04	196.9200	196.9200	191.7000	191.7000	-5.761%	14	356	-93.010%
2025-09-03	206.8000	207.7000	203.4200	203.4200	+0.803%	35	363	-93.413%
2025-08-29	199.6100	201.8000	199.6100	201.8000	+6.942%	19	341	-93.360%
2025-08-28	188.7000	188.7000	188.7000	188.7000	-5.176%	33	341	-92.899%
2025-08-26	199.0000	199.0000	199.0000	199.0000	+2.104%	1	339	-93.266%
2025-08-25	195.1000	195.1000	194.9000	194.9000	-0.154%	3	338	-93.125%
2025-08-22	195.9000	195.9000	195.2000	195.2000	-11.131%	10	336	-93.135%
2025-08-21	220.5500	223.2500	217.2500	219.6500	+2.717%	27	332	-93.899%
2025-08-20	221.2600	221.2600	213.8400	213.8400	+4.480%	23	309	-93.734%
2025-08-13	204.4800	204.6700	204.4800	204.6700	-4.849%	100	289	-93.453%
2025-08-11	214.5000	215.1000	214.5000	215.1000	-1.601%	2	239	-93.770%
2025-08-08	218.6000	218.6000	218.6000	218.6000	-1.929%	1	239	-93.870%
2025-08-07	222.9000	222.9000	222.9000	222.9000	-3.297%	1	238	-93.988%
2025-08-06	230.5000	230.5000	230.5000	230.5000	-0.475%	1	237	-94.187%
2025-08-04	234.9000	234.9000	231.6000	231.6000	+3.578%	2	236	-94.214%
2025-07-31	208.1000	223.6000	208.1000	223.6000	+3.903%	2	235	-94.007%
2025-07-29	215.2000	215.2000	215.2000	215.2000	+0.749%	1	234	-93.773%
2025-07-28	212.8000	213.6000	212.8000	213.6000	-8.287%	2	233	-93.727%
2025-07-21	238.2800	238.2800	232.9000	232.9000	-8.271%	10	176	-94.246%
2025-07-16	254.0000	255.0000	253.9000	253.9000	-1.802%	35	179	-94.722%
2025-07-08	258.5700	258.5700	258.5600	258.5600	-2.338%	4	144	-94.817%
2025-07-07	258.4000	264.7900	258.4000	264.7500	-3.538%	7	142	-94.939%
2025-06-27	275.1000	282.1000	272.3500	274.4600	-2.570%	79	141	-95.118%
2025-06-26	281.7000	281.7000	281.7000	281.7000	-9.971%	1	66	-95.243%
2025-06-16	307.6900	312.9300	307.5500	312.9000	-11.747%	126	65	-95.717%
2025-06-02	354.5500	354.5500	354.5500	354.5500	0.000%	4	2	-96.221%

.dark-mode .xSgXy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSgXy4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5850SPX Sep 18 2026 5850.00 Put (SPX260918P05850000)option OPRA

SPX20260918P5850
SPX Sep 18 2026 5850.00 Put (SPX260918P05850000)
option OPRA