Dark

SPX20260918P5875
SPX Sep 18 2026 5875.00 Put (SPX260918P05875000)
option OPRA

EOD

Sep 8, 2026

0.3000-33.333%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3800	0.3800	0.3000	0.3000	-33.333%	2	2,059	0.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-60.870%	1	2,060	-33.333%
2026-09-01	1.1500	1.1500	1.1500	1.1500	+21.053%	1	2,060	-73.913%
2026-08-31	0.9500	0.9500	0.9500	0.9500	0.000%	5	2,060	-68.421%
2026-08-28	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,060	-68.421%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-25.926%	2	2,061	-70.000%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,059	-77.778%
2026-08-25	1.7000	1.7000	1.4500	1.4500	-40.816%	2	2,058	-79.310%
2026-08-20	2.2500	2.4500	2.2500	2.4500	+22.500%	19	2,058	-87.755%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-14.894%	76	2,053	-85.000%
2026-08-17	2.2500	2.3500	2.2000	2.3500	+4.444%	17	2,028	-87.234%
2026-08-14	2.3000	2.3000	2.2500	2.2500	-6.250%	4	2,034	-86.667%
2026-08-13	2.3500	2.4000	2.3000	2.4000	-22.581%	18	2,034	-87.500%
2026-08-10	2.9400	3.1000	2.9400	3.1000	-16.442%	105	2,034	-90.323%
2026-08-05	3.7100	3.7100	3.7100	3.7100	-15.682%	123	2,037	-91.914%
2026-08-04	4.4000	4.4000	4.4000	4.4000	-15.870%	2	2,160	-93.182%
2026-08-03	5.2000	5.2300	5.2000	5.2300	-21.353%	68	2,160	-94.264%
2026-07-31	10.0000	10.0000	6.6500	6.6500	-21.765%	34	2,156	-95.489%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-31.727%	1	2,125	-96.471%
2026-07-29	12.4500	12.4500	12.4500	12.4500	+25.758%	210	2,125	-97.590%
2026-07-28	10.0000	10.0000	9.9000	9.9000	-18.451%	2	1,998	-96.970%
2026-07-27	12.1400	12.1400	12.1400	12.1400	-5.891%	1	1,997	-97.529%
2026-07-24	12.0000	12.9000	11.6000	12.9000	+2.381%	10	1,997	-97.674%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-12.500%	30	1,989	-97.619%
2026-07-17	14.5200	14.5200	13.4000	14.4000	+39.806%	5	1,989	-97.917%
2026-07-16	10.1500	10.3000	10.1500	10.3000	+3.000%	18	1,986	-97.087%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-18.033%	2	1,975	-97.000%
2026-07-09	12.2000	12.2000	12.2000	12.2000	-11.594%	15	1,973	-97.541%
2026-07-08	15.0100	15.0100	13.7000	13.8000	+6.977%	534	1,973	-97.826%
2026-07-06	13.0000	13.0000	12.9000	12.9000	-18.868%	14	1,581	-97.674%
2026-07-02	15.9000	15.9000	15.9000	15.9000	+3.247%	13	1,577	-98.113%
2026-07-01	15.4000	15.4000	15.4000	15.4000	-2.532%	2	1,577	-98.052%
2026-06-30	15.9000	15.9000	15.8000	15.8000	-26.852%	14	1,579	-98.101%
2026-06-26	21.6000	21.6000	21.6000	21.6000	-6.897%	35	1,569	-98.611%
2026-06-25	22.6000	23.2000	22.6000	23.2000	-10.769%	33	1,528	-98.707%
2026-06-24	25.5000	26.0000	25.5000	26.0000	+2.767%	50	1,508	-98.846%
2026-06-23	24.8000	26.0000	24.8000	25.3000	+18.835%	8	1,492	-98.814%
2026-06-22	21.2900	21.2900	21.2900	21.2900	+5.920%	61	1,497	-98.591%
2026-06-18	22.0900	22.0900	20.1000	20.1000	0.000%	63	1,373	-98.507%
2026-06-16	20.1000	20.1000	20.1000	20.1000	0.000%	1	1,373	-98.507%
2026-06-15	20.7200	20.7200	20.1000	20.1000	-40.356%	12	1,379	-98.507%
2026-06-09	33.7000	33.7000	33.7000	33.7000	+16.609%	1	1,379	-99.110%
2026-06-08	28.9000	28.9000	28.9000	28.9000	+22.458%	3	1,379	-98.962%
2026-06-04	24.8000	24.8000	23.4000	23.6000	-4.839%	24	1,385	-98.729%
2026-06-02	24.8000	24.8000	24.8000	24.8000	+0.813%	1	1,387	-98.790%
2026-06-01	24.6000	24.6000	24.6000	24.6000	+0.613%	12	1,387	-98.780%
2026-05-29	24.7400	24.8800	24.3100	24.4500	-7.281%	386	1,387	-98.773%
2026-05-28	26.5500	26.5500	26.3700	26.3700	-11.510%	18	1,446	-98.862%
2026-05-26	29.8000	29.8000	29.8000	29.8000	-4.640%	1	1,449	-98.993%
2026-05-22	31.8000	31.9000	31.2500	31.2500	-15.814%	21	1,450	-99.040%
2026-05-20	37.0600	37.1200	37.0600	37.1200	-9.286%	4	1,437	-99.192%
2026-05-19	42.2000	42.4000	40.9200	40.9200	+1.842%	361	1,082	-99.267%
2026-05-18	40.2300	40.2300	40.1800	40.1800	+6.522%	6	1,082	-99.253%
2026-05-14	40.0000	40.0000	37.7200	37.7200	-10.510%	22	1,082	-99.205%
2026-05-12	42.1500	42.1500	42.1500	42.1500	-1.242%	4	1,073	-99.288%
2026-05-11	42.6800	42.6800	42.6800	42.6800	-5.991%	8	1,073	-99.297%
2026-05-06	45.4000	45.4000	45.4000	45.4000	-16.850%	1	1,072	-99.339%
2026-05-04	54.6000	54.6000	54.6000	54.6000	+7.905%	1	1,071	-99.451%
2026-05-01	49.4000	51.2000	49.0000	50.6000	-15.385%	14	1,081	-99.407%
2026-04-28	59.8000	59.8000	59.8000	59.8000	-14.204%	4	1,081	-99.498%
2026-04-23	64.7000	70.7000	64.7000	69.7000	+6.250%	4	1,085	-99.570%
2026-04-22	67.7200	67.7300	65.6000	65.6000	-1.943%	401	1,088	-99.543%
2026-04-21	65.8000	66.9000	65.8000	66.9000	-1.327%	5	694	-99.552%
2026-04-20	67.8000	67.8000	67.8000	67.8000	+6.253%	1	694	-99.558%
2026-04-17	62.2300	64.7000	62.2300	63.8100	-10.139%	28	694	-99.530%
2026-04-15	72.0500	72.8000	71.0100	71.0100	-5.067%	59	703	-99.578%
2026-04-14	75.9000	75.9000	73.0800	74.8000	-20.763%	8	731	-99.599%
2026-04-10	90.2000	94.4000	90.2000	94.4000	-8.456%	63	732	-99.682%
2026-04-09	103.1200	103.1200	103.1200	103.1200	+0.214%	2	761	-99.709%
2026-04-08	103.4400	103.9000	102.4100	102.9000	-28.641%	8	761	-99.708%
2026-04-07	143.6000	144.2000	143.6000	144.2000	+5.874%	8	757	-99.792%
2026-04-06	136.2000	136.2000	136.2000	136.2000	-11.959%	1	749	-99.780%
2026-04-02	152.4000	154.7000	152.4000	154.7000	+5.024%	2	779	-99.806%
2026-04-01	152.0000	153.4100	147.3000	147.3000	-12.321%	37	779	-99.796%
2026-03-31	188.0000	190.0500	167.9000	168.0000	-26.283%	119	761	-99.821%
2026-03-30	210.1000	229.0000	204.9000	227.9000	+5.470%	46	655	-99.868%
2026-03-27	202.1000	218.0500	197.9000	216.0800	+33.383%	17	651	-99.861%
2026-03-24	162.0000	162.0000	162.0000	162.0000	+1.092%	1	651	-99.815%
2026-03-23	160.1600	160.3100	160.0800	160.2500	-4.311%	14	650	-99.813%
2026-03-20	164.3000	167.4700	164.3000	167.4700	+1.423%	7	659	-99.821%
2026-03-19	178.2000	178.2000	165.1200	165.1200	+6.460%	7	657	-99.818%
2026-03-18	145.6000	155.1000	145.6000	155.1000	+20.326%	21	656	-99.807%
2026-03-17	129.1000	129.1000	128.9000	128.9000	-10.461%	3	653	-99.767%
2026-03-16	138.4800	143.9600	138.4800	143.9600	-8.886%	11	650	-99.792%
2026-03-13	143.3800	163.7000	143.3800	158.0000	+15.607%	33	644	-99.810%
2026-03-11	137.5200	137.5200	136.6700	136.6700	-0.168%	2	633	-99.780%
2026-03-10	127.9600	136.9000	127.9600	136.9000	-7.867%	14	633	-99.781%
2026-03-09	148.5900	148.5900	148.5900	148.5900	+3.619%	2	625	-99.798%
2026-03-06	143.3700	147.0000	143.1000	143.4000	+4.901%	77	625	-99.791%
2026-03-05	119.4000	136.7000	119.4000	136.7000	+23.543%	20	567	-99.781%
2026-03-04	110.6500	110.6500	110.6500	110.6500	-13.636%	1	563	-99.729%
2026-03-03	131.7800	135.0900	123.0000	128.1200	+12.485%	14	563	-99.766%
2026-03-02	122.4600	122.5500	113.9000	113.9000	-1.214%	33	558	-99.737%
2026-02-27	115.9000	119.3000	114.3000	115.3000	+2.471%	8	539	-99.740%
2026-02-26	103.2700	113.1000	103.2700	112.5200	+6.755%	8	538	-99.733%
2026-02-25	105.4000	105.4000	105.4000	105.4000	-6.932%	1	540	-99.715%
2026-02-24	112.6000	113.2500	111.4000	113.2500	-9.617%	6	540	-99.735%
2026-02-23	119.3000	125.6000	119.3000	125.3000	+4.591%	7	542	-99.761%
2026-02-19	117.7000	123.3800	117.7000	119.8000	+1.957%	8	548	-99.750%
2026-02-18	110.2000	117.5000	110.2000	117.5000	+0.642%	30	548	-99.745%
2026-02-17	121.2200	121.2200	115.8600	116.7500	-8.049%	14	548	-99.743%
2026-02-13	121.9300	126.9700	115.8000	126.9700	+3.717%	67	502	-99.764%
2026-02-12	122.4200	122.4200	122.4200	122.4200	+15.556%	2	502	-99.755%
2026-02-11	104.9000	108.7400	104.9000	105.9400	-2.807%	26	502	-99.717%
2026-02-06	109.0000	109.0000	109.0000	109.0000	-7.783%	4	526	-99.725%
2026-02-03	117.4000	122.6000	117.4000	118.2000	+0.733%	3	522	-99.746%
2026-01-30	117.3400	117.3400	117.3400	117.3400	+4.674%	4	522	-99.744%
2026-01-29	119.3000	124.2000	111.8000	112.1000	+6.357%	8	522	-99.732%
2026-01-27	105.4000	105.4000	105.4000	105.4000	+0.573%	1	520	-99.715%
2026-01-26	104.8000	104.8000	104.8000	104.8000	-1.207%	24	519	-99.714%
2026-01-23	106.0800	106.0800	106.0800	106.0800	-3.808%	2	543	-99.717%
2026-01-22	108.1400	110.3700	106.3300	110.2800	-17.393%	9	545	-99.728%
2026-01-20	132.2000	133.5000	132.2000	133.5000	+19.914%	2	546	-99.775%
2026-01-16	111.3300	111.3300	111.3300	111.3300	+3.756%	1	546	-99.731%
2026-01-15	109.1500	109.1500	107.3000	107.3000	-11.095%	11	546	-99.720%
2026-01-14	120.6900	120.6900	120.6900	120.6900	+12.700%	5	546	-99.751%
2026-01-13	107.0900	107.0900	107.0900	107.0900	+1.884%	5	541	-99.720%
2026-01-12	105.1100	105.1100	105.1100	105.1100	-1.333%	5	541	-99.715%
2026-01-09	106.5300	106.5300	106.5300	106.5300	-7.180%	5	541	-99.718%
2026-01-08	114.1300	114.7700	114.1300	114.7700	-0.113%	3	542	-99.739%
2026-01-06	114.9000	114.9000	114.9000	114.9000	-1.289%	1	540	-99.739%
2026-01-05	115.4600	116.4000	114.1000	116.4000	-2.349%	81	540	-99.742%
2026-01-02	119.2000	119.2000	119.2000	119.2000	-2.255%	5	509	-99.748%
2025-12-31	117.8500	121.9500	117.8500	121.9500	+5.375%	7	514	-99.754%
2025-12-30	115.1400	115.7300	115.1400	115.7300	-2.838%	10	514	-99.741%
2025-12-29	117.9000	119.1100	117.9000	119.1100	+2.196%	15	524	-99.748%
2025-12-23	116.5500	116.5500	116.5500	116.5500	-3.326%	1	528	-99.743%
2025-12-22	122.0900	122.0900	120.5600	120.5600	-8.089%	5	528	-99.751%
2025-12-19	131.1700	131.1700	131.1700	131.1700	-11.569%	5	528	-99.771%
2025-12-17	149.3400	149.3400	148.3300	148.3300	+2.410%	2	528	-99.798%
2025-12-16	144.8400	144.8400	144.8400	144.8400	+2.571%	5	527	-99.793%
2025-12-12	141.1400	141.2100	141.1400	141.2100	-1.705%	10	527	-99.788%
2025-12-09	142.7100	143.6600	142.5000	143.6600	-0.568%	12	527	-99.791%
2025-12-08	141.2200	144.4800	141.2200	144.4800	+4.794%	7	525	-99.792%
2025-12-05	137.8700	137.8700	137.8700	137.8700	-6.019%	1	520	-99.782%
2025-12-03	146.7000	146.7000	146.7000	146.7000	-0.027%	5	520	-99.796%
2025-12-02	146.7400	146.7400	146.7400	146.7400	-2.206%	5	515	-99.796%
2025-12-01	153.8100	153.8100	150.0500	150.0500	-0.431%	6	513	-99.800%
2025-11-28	150.5000	151.0900	150.5000	150.7000	-9.129%	88	512	-99.801%
2025-11-25	165.8200	165.8400	165.8200	165.8400	-17.615%	6	497	-99.819%
2025-11-21	201.3000	201.3000	201.3000	201.3000	-7.034%	1	500	-99.851%
2025-11-20	218.4800	218.4800	216.5300	216.5300	+3.553%	4	499	-99.861%
2025-11-18	209.2100	209.2500	209.0600	209.1000	+8.861%	10	497	-99.857%
2025-11-17	192.4500	192.4500	192.0800	192.0800	+8.196%	42	564	-99.844%
2025-11-14	199.6800	199.6900	177.5300	177.5300	+12.183%	100	543	-99.831%
2025-11-11	159.2900	159.8100	158.2500	158.2500	-19.244%	8	481	-99.810%
2025-11-07	195.8100	195.9600	195.8100	195.9600	+6.622%	4	481	-99.847%
2025-11-06	183.2300	185.7300	183.0600	183.7900	+9.074%	132	481	-99.837%
2025-11-05	168.5000	168.5000	168.5000	168.5000	+4.012%	1	416	-99.822%
2025-11-03	163.8700	164.1400	161.0000	162.0000	+0.310%	10	419	-99.815%
2025-10-31	162.9600	163.8400	161.5000	161.5000	-0.799%	11	419	-99.814%
2025-10-30	159.8800	163.3200	156.4700	162.8000	+7.936%	96	414	-99.816%
2025-10-28	150.8600	150.8600	150.8300	150.8300	+1.215%	2	370	-99.801%
2025-10-27	149.2500	149.2500	149.0200	149.0200	-5.450%	4	370	-99.799%
2025-10-24	157.6700	157.6700	157.6100	157.6100	-8.222%	2	370	-99.810%
2025-10-23	171.6000	171.7300	171.6000	171.7300	-1.248%	4	370	-99.825%
2025-10-20	177.8100	177.8100	173.9000	173.9000	-8.958%	4	370	-99.827%
2025-10-16	191.2900	191.7000	190.8800	191.0100	-3.139%	6	371	-99.843%
2025-10-14	197.2000	197.2000	197.2000	197.2000	+3.106%	1	370	-99.848%
2025-10-13	191.3200	191.3200	191.2600	191.2600	+9.983%	4	371	-99.843%
2025-10-09	173.9000	173.9000	173.9000	173.9000	+1.571%	1	371	-99.827%
2025-10-08	171.9500	171.9500	171.2000	171.2100	-0.285%	4	370	-99.825%
2025-10-06	172.7800	172.7800	171.7000	171.7000	-0.826%	5	371	-99.825%
2025-10-03	173.1300	173.1300	173.1300	173.1300	-1.463%	2	369	-99.827%
2025-10-02	172.7900	175.7000	172.7900	175.7000	-2.708%	3	368	-99.829%
2025-09-30	180.5900	180.5900	180.5900	180.5900	-4.349%	1	368	-99.834%
2025-09-25	189.7100	190.9000	188.8000	188.8000	+1.999%	6	369	-99.841%
2025-09-24	185.1000	185.1000	185.1000	185.1000	+2.782%	1	368	-99.838%
2025-09-23	178.2000	180.2400	177.9000	180.0900	+1.579%	9	367	-99.833%
2025-09-18	177.1000	177.2900	177.1000	177.2900	-3.542%	5	364	-99.831%
2025-09-16	184.6900	185.2400	183.8000	183.8000	+1.435%	35	361	-99.837%
2025-09-15	181.2000	181.2000	181.2000	181.2000	-0.275%	1	366	-99.834%
2025-09-12	182.6000	182.8000	181.7000	181.7000	-0.165%	22	365	-99.835%
2025-09-11	182.0000	182.0000	182.0000	182.0000	-4.402%	3	360	-99.835%
2025-09-10	185.5000	190.3800	185.5000	190.3800	-1.014%	9	357	-99.842%
2025-09-09	192.2800	192.5300	192.2800	192.3300	-4.147%	21	359	-99.844%
2025-09-04	201.6500	204.0600	200.2100	200.6500	-2.640%	46	359	-99.850%
2025-09-03	208.5900	212.4700	206.0900	206.0900	-4.059%	111	385	-99.854%
2025-09-02	218.4000	226.5400	214.8100	214.8100	+4.837%	289	447	-99.860%
2025-08-26	206.9500	207.2000	203.5000	204.9000	+0.343%	86	637	-99.854%
2025-08-25	203.3800	204.2000	198.8500	204.2000	+1.567%	109	671	-99.853%
2025-08-22	216.7800	217.3000	199.8000	201.0500	-11.244%	167	729	-99.851%
2025-08-21	224.4000	227.6900	222.6300	226.5200	+2.917%	34	851	-99.868%
2025-08-20	221.0000	230.5900	217.8200	220.1000	+4.362%	124	821	-99.864%
2025-08-13	204.0900	210.9000	204.0900	210.9000	+0.381%	24	700	-99.858%
2025-08-12	214.6300	218.9000	209.7000	210.1000	-6.456%	205	683	-99.857%
2025-08-11	220.3700	224.6000	215.7000	224.6000	+0.672%	82	574	-99.866%
2025-08-08	223.0700	225.3100	219.1000	223.1000	-5.566%	346	521	-99.866%
2025-08-07	223.6000	237.0000	223.6000	236.2500	+7.425%	16	277	-99.873%
2025-07-29	219.9200	219.9200	219.9200	219.9200	+0.146%	1	275	-99.864%
2025-07-28	219.6000	219.6000	218.9000	219.6000	-14.215%	7	275	-99.863%
2025-07-17	255.8300	255.9900	255.8300	255.9900	-1.315%	4	270	-99.883%
2025-07-16	259.4000	259.4000	259.4000	259.4000	+1.487%	1	268	-99.884%
2025-07-15	255.4000	255.6000	255.4000	255.6000	+1.421%	2	267	-99.883%
2025-07-11	252.0000	252.0200	251.8500	252.0200	-5.006%	66	265	-99.881%
2025-07-07	265.2200	265.3000	265.1400	265.3000	-4.241%	105	232	-99.887%
2025-06-30	276.6300	277.0500	276.6300	277.0500	-2.165%	3	179	-99.892%
2025-06-27	277.7300	283.1800	277.2700	283.1800	-10.482%	269	177	-99.894%
2025-06-16	313.7100	316.3400	313.7000	316.3400	-12.230%	48	40	-99.905%
2025-05-21	360.4200	360.4200	360.4200	360.4200	0.000%	1	16	-99.917%

.dark-mode .gP2qDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gP2qDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5875SPX Sep 18 2026 5875.00 Put (SPX260918P05875000)option OPRA

SPX20260918P5875
SPX Sep 18 2026 5875.00 Put (SPX260918P05875000)
option OPRA