Dark

SPX20260918P5925
SPX Sep 18 2026 5925.00 Put (SPX260918P05925000)
option OPRA

EOD

Sep 8, 2026

0.40000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	12,174	0.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-11.111%	500	12,675	0.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-62.500%	1	12,675	-11.111%
2026-09-01	1.0000	1.2000	1.0000	1.2000	+14.286%	29	12,676	-66.667%
2026-08-28	1.0500	1.0500	1.0500	1.0500	+1.942%	1	12,703	-61.905%
2026-08-27	1.0300	1.0300	1.0300	1.0300	-28.966%	10	12,703	-61.165%
2026-08-26	1.5500	1.5500	1.4500	1.4500	-6.452%	501	12,710	-72.414%
2026-08-25	1.8000	1.8500	1.5500	1.5500	-18.848%	3	12,325	-74.194%
2026-08-24	1.9100	1.9100	1.9100	1.9100	-26.538%	1	12,328	-79.058%
2026-08-20	2.5000	2.6000	2.5000	2.6000	+23.223%	2	12,328	-84.615%
2026-08-19	2.1500	2.1500	2.1100	2.1100	-12.083%	84	12,330	-81.043%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-5.882%	2	12,272	-83.333%
2026-08-13	2.5500	2.5500	2.5500	2.5500	-27.143%	1	12,272	-84.314%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-12.500%	62	12,272	-88.571%
2026-08-05	4.2000	4.6000	4.0000	4.0000	-43.662%	32	12,334	-90.000%
2026-07-31	10.0000	10.0000	7.1000	7.1000	-33.645%	31	12,344	-94.366%
2026-07-28	10.7000	10.7000	10.7000	10.7000	-13.008%	1	12,344	-96.262%
2026-07-27	12.3000	12.3000	12.3000	12.3000	-4.651%	1	12,344	-96.748%
2026-07-24	12.9000	12.9000	12.9000	12.9000	+16.216%	1	12,345	-96.899%
2026-07-21	11.1000	11.1000	11.1000	11.1000	-26.490%	18	12,346	-96.396%
2026-07-17	15.1000	15.1000	15.1000	15.1000	+31.993%	2	12,346	-97.351%
2026-07-13	11.7500	11.7500	11.4400	11.4400	-20.500%	20	12,345	-96.503%
2026-07-09	14.3900	14.3900	14.3900	14.3900	-1.438%	6	12,365	-97.220%
2026-07-08	14.5000	14.7000	14.5000	14.6000	+6.569%	5	12,366	-97.260%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-17.964%	1	12,371	-97.080%
2026-07-02	16.7000	16.7000	16.7000	16.7000	-28.326%	1	12,373	-97.605%
2026-06-26	24.1000	24.3000	22.9000	23.3000	-1.271%	16	12,373	-98.283%
2026-06-25	23.6000	23.6000	23.6000	23.6000	-13.711%	6	12,362	-98.305%
2026-06-24	26.5000	27.3500	26.5000	27.3500	-0.906%	3	12,368	-98.537%
2026-06-23	25.7000	27.6000	25.7000	27.6000	+26.838%	2	12,367	-98.551%
2026-06-22	21.7600	21.7600	21.7600	21.7600	+2.642%	20	12,366	-98.162%
2026-06-16	19.9800	21.2000	19.9800	21.2000	-2.708%	5	12,366	-98.113%
2026-06-15	21.7900	21.7900	21.7900	21.7900	-49.219%	62	12,308	-98.164%
2026-06-10	41.0000	42.9100	41.0000	42.9100	+20.196%	5	12,308	-99.068%
2026-06-09	30.6300	35.7000	30.6300	35.7000	+37.838%	2	12,305	-98.880%
2026-06-04	25.9000	25.9000	25.9000	25.9000	-1.145%	19	12,323	-98.456%
2026-06-02	26.2000	26.2000	26.2000	26.2000	+2.104%	1	12,304	-98.473%
2026-05-29	26.3000	26.3000	25.6600	25.6600	-7.431%	9	12,303	-98.441%
2026-05-28	27.7200	27.7200	27.7200	27.7200	-16.707%	3	12,303	-98.557%
2026-05-22	33.5200	33.5200	33.2800	33.2800	-9.810%	5	12,303	-98.798%
2026-05-21	36.9000	36.9000	36.9000	36.9000	-5.651%	10	12,241	-98.916%
2026-05-20	39.1100	39.1100	39.1100	39.1100	-7.014%	1	12,241	-98.977%
2026-05-19	44.4000	44.8000	42.0500	42.0600	-1.268%	103	12,254	-99.049%
2026-05-18	42.6000	42.6000	42.6000	42.6000	-3.116%	1	12,254	-99.061%
2026-05-15	43.9700	43.9700	43.9700	43.9700	+11.288%	1	12,254	-99.090%
2026-05-14	40.8000	40.8000	39.5100	39.5100	-14.109%	22	12,210	-98.988%
2026-05-12	46.1000	46.1000	46.0000	46.0000	+6.977%	3	12,190	-99.130%
2026-05-11	44.3000	44.3000	43.0000	43.0000	-3.782%	28	12,190	-99.070%
2026-05-08	44.6900	44.6900	44.6900	44.6900	-15.038%	2	12,187	-99.105%
2026-05-05	53.2800	53.2800	52.6000	52.6000	-3.131%	5	12,188	-99.240%
2026-05-01	52.1000	54.3000	52.1000	54.3000	-14.890%	9	12,195	-99.263%
2026-04-28	63.8000	63.8000	63.8000	63.8000	-12.459%	1	12,195	-99.373%
2026-04-23	72.8800	72.8800	72.8800	72.8800	+2.865%	10	12,196	-99.451%
2026-04-22	70.8500	70.8500	70.8500	70.8500	-4.874%	2	12,206	-99.435%
2026-04-21	69.1100	74.4800	69.1100	74.4800	+8.445%	16	12,208	-99.463%
2026-04-20	68.6800	68.6800	68.6800	68.6800	+3.668%	1	12,224	-99.418%
2026-04-17	66.2500	66.2500	66.2500	66.2500	-10.906%	1	12,224	-99.396%
2026-04-15	76.7600	76.9500	74.3600	74.3600	-6.442%	15	12,225	-99.462%
2026-04-14	78.5500	80.2700	78.5500	79.4800	-18.129%	7	12,240	-99.497%
2026-04-13	97.0800	97.0800	97.0800	97.0800	-1.840%	1	12,242	-99.588%
2026-04-09	106.1100	106.1100	98.9000	98.9000	-37.014%	9	12,242	-99.596%
2026-04-07	157.0200	157.0200	157.0200	157.0200	+7.888%	4	12,251	-99.745%
2026-04-06	145.7000	145.7000	145.5400	145.5400	-5.494%	3	12,247	-99.725%
2026-04-02	159.7100	159.7100	153.6000	154.0000	+2.448%	12	12,236	-99.740%
2026-04-01	150.3200	150.3200	150.3200	150.3200	-17.746%	3	12,236	-99.734%
2026-03-31	201.0000	201.0000	182.7500	182.7500	-21.286%	7	12,236	-99.781%
2026-03-30	232.1700	232.1700	232.1700	232.1700	+2.594%	2	12,236	-99.828%
2026-03-27	210.3900	227.8000	207.1000	226.3000	+39.951%	84	12,238	-99.823%
2026-03-25	161.7000	161.7000	161.7000	161.7000	-5.466%	1	12,278	-99.753%
2026-03-24	171.0500	171.0500	171.0500	171.0500	+8.541%	10	12,277	-99.766%
2026-03-23	153.5000	157.5900	152.3800	157.5900	-10.128%	3	12,267	-99.746%
2026-03-20	175.3500	175.3500	175.3500	175.3500	+1.829%	1	12,269	-99.772%
2026-03-19	187.3000	187.7000	172.1300	172.2000	+4.936%	15	12,267	-99.768%
2026-03-18	156.7000	164.1000	156.6000	164.1000	+18.134%	4	12,262	-99.756%
2026-03-17	136.8500	139.0600	135.4400	138.9100	-6.891%	172	12,261	-99.712%
2026-03-16	148.5200	149.5200	148.5200	149.1900	-14.328%	11	12,232	-99.732%
2026-03-13	148.6300	174.1400	148.6300	174.1400	+12.610%	15	12,237	-99.770%
2026-03-12	154.6400	154.6400	154.6400	154.6400	+7.913%	3	12,251	-99.741%
2026-03-10	138.7000	143.3000	129.3900	143.3000	+3.735%	4	12,249	-99.721%
2026-03-09	183.2000	183.6000	138.1400	138.1400	-13.872%	19	12,251	-99.710%
2026-03-06	149.3000	160.3900	149.3000	160.3900	+22.202%	3	12,266	-99.751%
2026-03-05	124.4000	142.0000	124.4000	131.2500	+9.814%	10	12,268	-99.695%
2026-03-04	118.1600	119.7700	116.6600	119.5200	-11.210%	7	12,260	-99.665%
2026-03-03	155.7300	155.7300	134.6100	134.6100	+10.246%	7	12,255	-99.703%
2026-03-02	129.1300	129.1300	120.1000	122.1000	0.000%	20	12,260	-99.672%
2026-02-27	121.8000	124.9000	121.2000	122.1000	+7.986%	11	12,252	-99.672%
2026-02-26	116.7000	118.8000	113.0700	113.0700	+4.356%	5	12,241	-99.646%
2026-02-25	110.7000	110.7700	108.3500	108.3500	-8.758%	3	12,237	-99.631%
2026-02-24	120.0100	120.0100	118.4500	118.7500	-9.833%	20	12,237	-99.663%
2026-02-23	125.5000	132.1000	125.5000	131.7000	+12.989%	11	12,219	-99.696%
2026-02-20	120.4000	120.4000	116.5600	116.5600	-7.639%	13	12,209	-99.657%
2026-02-19	123.6000	129.8500	123.6000	126.2000	+6.140%	11	12,200	-99.683%
2026-02-18	118.6000	123.5000	118.6000	118.9000	-8.791%	7	12,189	-99.664%
2026-02-17	140.9300	140.9300	130.3600	130.3600	+17.389%	4	12,183	-99.693%
2026-02-11	116.5000	116.5000	111.0500	111.0500	+3.746%	2	12,185	-99.640%
2026-02-10	106.0200	107.0400	106.0200	107.0400	-1.236%	5	12,187	-99.626%
2026-02-09	108.3800	108.3800	108.3800	108.3800	-7.840%	1	12,192	-99.631%
2026-02-06	117.4000	118.6000	117.4000	117.6000	-15.880%	7	12,193	-99.660%
2026-02-05	137.6000	141.1200	133.8000	139.8000	+16.442%	12	12,194	-99.714%
2026-02-04	130.1000	130.1000	120.0600	120.0600	-5.016%	7	12,195	-99.667%
2026-02-03	123.1000	129.0000	123.1000	126.4000	+14.805%	3	12,200	-99.684%
2026-02-02	110.1000	110.1000	110.1000	110.1000	-4.010%	3	12,200	-99.637%
2026-01-30	114.7000	114.7000	114.7000	114.7000	-7.723%	4	12,200	-99.651%
2026-01-29	128.2100	128.9500	124.3000	124.3000	+9.227%	11	12,201	-99.678%
2026-01-28	113.8000	113.8000	113.8000	113.8000	+3.889%	3	12,201	-99.649%
2026-01-27	109.5400	109.5400	109.5400	109.5400	-0.055%	2	12,201	-99.635%
2026-01-26	110.8600	110.8600	109.5000	109.6000	-3.513%	16	12,203	-99.635%
2026-01-23	113.5900	113.5900	113.5900	113.5900	-0.403%	1	12,198	-99.648%
2026-01-22	113.1100	114.0500	112.0000	114.0500	-5.977%	4	12,197	-99.649%
2026-01-21	121.3000	121.3000	121.3000	121.3000	-13.190%	1	12,200	-99.670%
2026-01-20	140.0000	140.1000	139.7300	139.7300	+19.601%	7	12,201	-99.714%
2026-01-15	116.8300	116.8300	116.8300	116.8300	-3.166%	1	12,204	-99.658%
2026-01-14	127.0600	127.4300	120.6500	120.6500	+3.794%	9	12,203	-99.668%
2026-01-13	113.4500	117.3500	113.4500	116.2400	+5.827%	4	12,194	-99.656%
2026-01-12	115.1500	115.1500	109.8400	109.8400	-0.777%	37	12,190	-99.636%
2026-01-09	116.3600	116.3600	110.7000	110.7000	-6.834%	7	12,165	-99.639%
2026-01-08	120.0200	120.6100	118.8200	118.8200	-2.575%	5	12,168	-99.663%
2026-01-07	116.6600	121.9600	116.0700	121.9600	+4.777%	57	12,163	-99.672%
2026-01-06	118.2400	118.2400	116.2500	116.4000	-3.881%	7	12,106	-99.656%
2026-01-05	121.0000	121.1000	121.0000	121.1000	-6.204%	2	12,098	-99.670%
2026-01-02	129.1100	129.1100	129.1100	129.1100	+2.387%	5	12,098	-99.690%
2025-12-31	126.1000	126.1000	126.1000	126.1000	+3.949%	5	12,098	-99.683%
2025-12-30	120.4300	122.1500	120.4300	121.3100	-0.410%	16	12,098	-99.670%
2025-12-26	121.8100	121.8100	121.8100	121.8100	+0.545%	1	12,115	-99.672%
2025-12-24	121.1500	121.1500	121.1500	121.1500	-3.773%	1	12,113	-99.670%
2025-12-22	127.0000	127.0000	125.5600	125.9000	-12.521%	98	12,113	-99.682%
2025-12-18	143.9300	143.9300	143.9200	143.9200	-5.978%	2	12,111	-99.722%
2025-12-16	153.6600	153.6600	153.0700	153.0700	+10.289%	2	12,111	-99.739%
2025-12-11	140.0400	141.1500	138.7900	138.7900	-9.406%	11	12,111	-99.712%
2025-12-10	153.2000	153.2000	153.2000	153.2000	+3.569%	1	12,100	-99.739%
2025-12-09	147.9200	147.9200	147.9200	147.9200	-2.921%	5	12,100	-99.730%
2025-12-08	150.2000	152.3700	150.2000	152.3700	+4.263%	25	12,095	-99.737%
2025-12-05	146.1400	146.1400	146.1400	146.1400	-4.664%	5	12,070	-99.726%
2025-12-04	153.2900	153.2900	153.2900	153.2900	-4.254%	5	12,065	-99.739%
2025-12-01	161.0200	161.0200	151.7100	160.1000	+2.918%	6	12,060	-99.750%
2025-11-28	155.7300	155.7300	155.5600	155.5600	-4.447%	75	12,059	-99.743%
2025-11-26	162.8000	162.8000	162.8000	162.8000	-4.795%	4	12,054	-99.754%
2025-11-25	174.4800	174.4800	171.0000	171.0000	-26.357%	16	12,054	-99.766%
2025-11-20	176.5100	232.2000	176.5100	232.2000	+7.850%	7	12,054	-99.828%
2025-11-18	211.0500	219.2900	210.6700	215.3000	+17.285%	30	12,053	-99.814%
2025-11-13	181.8100	183.5700	181.8100	183.5700	-3.027%	6	12,071	-99.782%
2025-11-06	190.3800	194.4200	189.3000	189.3000	+11.524%	121	12,067	-99.789%
2025-11-05	174.8300	174.8300	169.7400	169.7400	-7.574%	8	12,070	-99.764%
2025-11-04	186.8900	186.8900	183.6500	183.6500	+8.649%	30	12,073	-99.782%
2025-11-03	171.1300	171.4700	168.6300	169.0300	+0.273%	18	12,068	-99.763%
2025-10-31	165.4700	170.7800	165.4700	168.5700	+1.475%	72	12,068	-99.763%
2025-10-30	163.5600	166.1200	163.1300	166.1200	+3.631%	24	12,068	-99.759%
2025-10-29	160.3000	160.3000	160.3000	160.3000	0.000%	6	12,068	-99.750%
2025-10-28	156.8300	160.3000	156.8200	160.3000	+1.417%	13	12,072	-99.750%
2025-10-27	155.4000	158.0900	155.1100	158.0600	-25.507%	118	12,119	-99.747%
2025-10-14	213.8000	213.8000	212.1200	212.1800	-7.466%	5	12,119	-99.811%
2025-10-10	218.7200	229.3000	215.1100	229.3000	+28.251%	313	12,118	-99.826%
2025-10-08	178.8400	178.8400	178.7900	178.7900	-0.061%	2	12,117	-99.776%
2025-10-06	180.6000	180.7200	178.9000	178.9000	-2.719%	108	12,116	-99.776%
2025-10-03	183.9000	183.9000	183.9000	183.9000	+1.061%	1	12,062	-99.782%
2025-10-01	183.4500	183.4500	181.9100	181.9700	-2.757%	4	12,061	-99.780%
2025-09-29	186.9400	187.1300	186.9400	187.1300	-0.251%	2	12,061	-99.786%
2025-09-26	187.6000	187.6000	187.6000	187.6000	-5.918%	2	12,103	-99.787%
2025-09-25	198.0600	199.4000	198.0600	199.4000	+3.209%	5	12,103	-99.799%
2025-09-24	192.1000	201.6200	191.5600	193.2000	+0.031%	83	12,103	-99.793%
2025-09-23	184.4500	195.9000	184.4500	193.1400	+5.599%	238	12,175	-99.793%
2025-09-22	182.8500	182.9000	182.8500	182.9000	-1.677%	4	12,298	-99.781%
2025-09-18	186.0700	186.0700	186.0200	186.0200	-3.731%	2	12,296	-99.785%
2025-09-17	193.3100	193.3100	193.2300	193.2300	+1.380%	2	12,296	-99.793%
2025-09-15	190.4000	190.6000	190.4000	190.6000	-1.346%	12,004	12,295	-99.790%
2025-09-12	190.9000	193.2000	189.7700	193.2000	-0.633%	82	749	-99.793%
2025-09-10	194.4300	194.4300	194.4300	194.4300	-3.557%	2	766	-99.794%
2025-09-09	201.7000	201.7000	201.4000	201.6000	-0.982%	9	768	-99.802%
2025-09-08	205.2000	205.2000	203.6000	203.6000	-3.094%	3	764	-99.804%
2025-09-05	210.1000	210.1000	207.4000	210.1000	+1.107%	11	761	-99.810%
2025-09-04	208.5000	209.3000	207.8000	207.8000	-5.201%	12	760	-99.808%
2025-09-03	215.6000	221.5000	215.6000	219.2000	-2.923%	19	752	-99.818%
2025-08-19	223.6000	225.8900	223.4000	225.8000	+3.811%	24	735	-99.823%
2025-08-13	213.2800	220.9000	213.2800	217.5100	-0.726%	123	713	-99.816%
2025-08-12	219.9000	220.3200	219.1000	219.1000	-4.532%	93	671	-99.817%
2025-08-11	229.5000	229.5000	229.5000	229.5000	-1.671%	2	590	-99.826%
2025-08-07	233.4000	233.4000	233.4000	233.4000	+5.420%	27	588	-99.829%
2025-07-31	220.7000	221.4000	220.7000	221.4000	-5.811%	6	576	-99.819%
2025-07-24	235.0600	235.0600	235.0600	235.0600	-7.442%	4	570	-99.830%
2025-07-21	253.8000	253.9600	253.8000	253.9600	-2.319%	4	570	-99.842%
2025-07-18	258.5300	260.4100	258.5300	259.9900	+0.689%	8	568	-99.846%
2025-07-17	263.4700	266.4800	257.4600	258.2100	-4.508%	1,100	566	-99.845%
2025-07-16	270.4000	270.4000	270.4000	270.4000	+1.502%	1	16	-99.852%
2025-07-15	266.4000	266.4000	266.4000	266.4000	-3.162%	1	15	-99.850%
2025-07-07	275.3100	275.3100	275.1000	275.1000	-5.072%	11	14	-99.855%
2025-06-27	289.9000	289.9000	289.8000	289.8000	-23.040%	2	3	-99.862%
2025-05-27	376.5600	376.5600	376.5600	376.5600	+0.317%	2	3	-99.894%
2025-05-21	375.3700	375.3700	375.3700	375.3700	0.000%	1	1	-99.893%

.dark-mode .mjqVMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjqVMJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5925SPX Sep 18 2026 5925.00 Put (SPX260918P05925000)option OPRA

SPX20260918P5925
SPX Sep 18 2026 5925.00 Put (SPX260918P05925000)
option OPRA