Dark

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

EOD

Jul 8, 2026

14.60+6.569%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	14.5000	14.7000	14.5000	14.6000	+6.569%	5	12,366	0.000%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-17.964%	1	12,371	+6.569%
2026-07-02	16.7000	16.7000	16.7000	16.7000	-28.326%	1	12,373	-12.575%
2026-06-26	24.1000	24.3000	22.9000	23.3000	-1.271%	16	12,373	-37.339%
2026-06-25	23.6000	23.6000	23.6000	23.6000	-13.711%	6	12,362	-38.136%
2026-06-24	26.5000	27.3500	26.5000	27.3500	-0.906%	3	12,368	-46.618%
2026-06-23	25.7000	27.6000	25.7000	27.6000	+26.838%	2	12,367	-47.101%
2026-06-22	21.7600	21.7600	21.7600	21.7600	+2.642%	20	12,366	-32.904%
2026-06-16	19.9800	21.2000	19.9800	21.2000	-2.708%	5	12,366	-31.132%
2026-06-15	21.7900	21.7900	21.7900	21.7900	-49.219%	62	12,308	-32.997%
2026-06-10	41.0000	42.9100	41.0000	42.9100	+20.196%	5	12,308	-65.975%
2026-06-09	30.6300	35.7000	30.6300	35.7000	+37.838%	2	12,305	-59.104%
2026-06-04	25.9000	25.9000	25.9000	25.9000	-1.145%	19	12,323	-43.629%
2026-06-02	26.2000	26.2000	26.2000	26.2000	+2.104%	1	12,304	-44.275%
2026-05-29	26.3000	26.3000	25.6600	25.6600	-7.431%	9	12,303	-43.102%
2026-05-28	27.7200	27.7200	27.7200	27.7200	-16.707%	3	12,303	-47.330%
2026-05-22	33.5200	33.5200	33.2800	33.2800	-9.810%	5	12,303	-56.130%
2026-05-21	36.9000	36.9000	36.9000	36.9000	-5.651%	10	12,241	-60.434%
2026-05-20	39.1100	39.1100	39.1100	39.1100	-7.014%	1	12,241	-62.669%
2026-05-19	44.4000	44.8000	42.0500	42.0600	-1.268%	103	12,254	-65.288%
2026-05-18	42.6000	42.6000	42.6000	42.6000	-3.116%	1	12,254	-65.728%
2026-05-15	43.9700	43.9700	43.9700	43.9700	+11.288%	1	12,254	-66.796%
2026-05-14	40.8000	40.8000	39.5100	39.5100	-14.109%	22	12,210	-63.047%
2026-05-12	46.1000	46.1000	46.0000	46.0000	+6.977%	3	12,190	-68.261%
2026-05-11	44.3000	44.3000	43.0000	43.0000	-3.782%	28	12,190	-66.047%
2026-05-08	44.6900	44.6900	44.6900	44.6900	-15.038%	2	12,187	-67.330%
2026-05-05	53.2800	53.2800	52.6000	52.6000	-3.131%	5	12,188	-72.243%
2026-05-01	52.1000	54.3000	52.1000	54.3000	-14.890%	9	12,195	-73.112%
2026-04-28	63.8000	63.8000	63.8000	63.8000	-12.459%	1	12,195	-77.116%
2026-04-23	72.8800	72.8800	72.8800	72.8800	+2.865%	10	12,196	-79.967%
2026-04-22	70.8500	70.8500	70.8500	70.8500	-4.874%	2	12,206	-79.393%
2026-04-21	69.1100	74.4800	69.1100	74.4800	+8.445%	16	12,208	-80.397%
2026-04-20	68.6800	68.6800	68.6800	68.6800	+3.668%	1	12,224	-78.742%
2026-04-17	66.2500	66.2500	66.2500	66.2500	-10.906%	1	12,224	-77.962%
2026-04-15	76.7600	76.9500	74.3600	74.3600	-6.442%	15	12,225	-80.366%
2026-04-14	78.5500	80.2700	78.5500	79.4800	-18.129%	7	12,240	-81.631%
2026-04-13	97.0800	97.0800	97.0800	97.0800	-1.840%	1	12,242	-84.961%
2026-04-09	106.1100	106.1100	98.9000	98.9000	-37.014%	9	12,242	-85.238%
2026-04-07	157.0200	157.0200	157.0200	157.0200	+7.888%	4	12,251	-90.702%
2026-04-06	145.7000	145.7000	145.5400	145.5400	-5.494%	3	12,247	-89.968%
2026-04-02	159.7100	159.7100	153.6000	154.0000	+2.448%	12	12,236	-90.519%
2026-04-01	150.3200	150.3200	150.3200	150.3200	-17.746%	3	12,236	-90.287%
2026-03-31	201.0000	201.0000	182.7500	182.7500	-21.286%	7	12,236	-92.011%
2026-03-30	232.1700	232.1700	232.1700	232.1700	+2.594%	2	12,236	-93.712%
2026-03-27	210.3900	227.8000	207.1000	226.3000	+39.951%	84	12,238	-93.548%
2026-03-25	161.7000	161.7000	161.7000	161.7000	-5.466%	1	12,278	-90.971%
2026-03-24	171.0500	171.0500	171.0500	171.0500	+8.541%	10	12,277	-91.464%
2026-03-23	153.5000	157.5900	152.3800	157.5900	-10.128%	3	12,267	-90.735%
2026-03-20	175.3500	175.3500	175.3500	175.3500	+1.829%	1	12,269	-91.674%
2026-03-19	187.3000	187.7000	172.1300	172.2000	+4.936%	15	12,267	-91.521%
2026-03-18	156.7000	164.1000	156.6000	164.1000	+18.134%	4	12,262	-91.103%
2026-03-17	136.8500	139.0600	135.4400	138.9100	-6.891%	172	12,261	-89.490%
2026-03-16	148.5200	149.5200	148.5200	149.1900	-14.328%	11	12,232	-90.214%
2026-03-13	148.6300	174.1400	148.6300	174.1400	+12.610%	15	12,237	-91.616%
2026-03-12	154.6400	154.6400	154.6400	154.6400	+7.913%	3	12,251	-90.559%
2026-03-10	138.7000	143.3000	129.3900	143.3000	+3.735%	4	12,249	-89.812%
2026-03-09	183.2000	183.6000	138.1400	138.1400	-13.872%	19	12,251	-89.431%
2026-03-06	149.3000	160.3900	149.3000	160.3900	+22.202%	3	12,266	-90.897%
2026-03-05	124.4000	142.0000	124.4000	131.2500	+9.814%	10	12,268	-88.876%
2026-03-04	118.1600	119.7700	116.6600	119.5200	-11.210%	7	12,260	-87.784%
2026-03-03	155.7300	155.7300	134.6100	134.6100	+10.246%	7	12,255	-89.154%
2026-03-02	129.1300	129.1300	120.1000	122.1000	0.000%	20	12,260	-88.043%
2026-02-27	121.8000	124.9000	121.2000	122.1000	+7.986%	11	12,252	-88.043%
2026-02-26	116.7000	118.8000	113.0700	113.0700	+4.356%	5	12,241	-87.088%
2026-02-25	110.7000	110.7700	108.3500	108.3500	-8.758%	3	12,237	-86.525%
2026-02-24	120.0100	120.0100	118.4500	118.7500	-9.833%	20	12,237	-87.705%
2026-02-23	125.5000	132.1000	125.5000	131.7000	+12.989%	11	12,219	-88.914%
2026-02-20	120.4000	120.4000	116.5600	116.5600	-7.639%	13	12,209	-87.474%
2026-02-19	123.6000	129.8500	123.6000	126.2000	+6.140%	11	12,200	-88.431%
2026-02-18	118.6000	123.5000	118.6000	118.9000	-8.791%	7	12,189	-87.721%
2026-02-17	140.9300	140.9300	130.3600	130.3600	+17.389%	4	12,183	-88.800%
2026-02-11	116.5000	116.5000	111.0500	111.0500	+3.746%	2	12,185	-86.853%
2026-02-10	106.0200	107.0400	106.0200	107.0400	-1.236%	5	12,187	-86.360%
2026-02-09	108.3800	108.3800	108.3800	108.3800	-7.840%	1	12,192	-86.529%
2026-02-06	117.4000	118.6000	117.4000	117.6000	-15.880%	7	12,193	-87.585%
2026-02-05	137.6000	141.1200	133.8000	139.8000	+16.442%	12	12,194	-89.557%
2026-02-04	130.1000	130.1000	120.0600	120.0600	-5.016%	7	12,195	-87.839%
2026-02-03	123.1000	129.0000	123.1000	126.4000	+14.805%	3	12,200	-88.449%
2026-02-02	110.1000	110.1000	110.1000	110.1000	-4.010%	3	12,200	-86.739%
2026-01-30	114.7000	114.7000	114.7000	114.7000	-7.723%	4	12,200	-87.271%
2026-01-29	128.2100	128.9500	124.3000	124.3000	+9.227%	11	12,201	-88.254%
2026-01-28	113.8000	113.8000	113.8000	113.8000	+3.889%	3	12,201	-87.170%
2026-01-27	109.5400	109.5400	109.5400	109.5400	-0.055%	2	12,201	-86.672%
2026-01-26	110.8600	110.8600	109.5000	109.6000	-3.513%	16	12,203	-86.679%
2026-01-23	113.5900	113.5900	113.5900	113.5900	-0.403%	1	12,198	-87.147%
2026-01-22	113.1100	114.0500	112.0000	114.0500	-5.977%	4	12,197	-87.199%
2026-01-21	121.3000	121.3000	121.3000	121.3000	-13.190%	1	12,200	-87.964%
2026-01-20	140.0000	140.1000	139.7300	139.7300	+19.601%	7	12,201	-89.551%
2026-01-15	116.8300	116.8300	116.8300	116.8300	-3.166%	1	12,204	-87.503%
2026-01-14	127.0600	127.4300	120.6500	120.6500	+3.794%	9	12,203	-87.899%
2026-01-13	113.4500	117.3500	113.4500	116.2400	+5.827%	4	12,194	-87.440%
2026-01-12	115.1500	115.1500	109.8400	109.8400	-0.777%	37	12,190	-86.708%
2026-01-09	116.3600	116.3600	110.7000	110.7000	-6.834%	7	12,165	-86.811%
2026-01-08	120.0200	120.6100	118.8200	118.8200	-2.575%	5	12,168	-87.713%
2026-01-07	116.6600	121.9600	116.0700	121.9600	+4.777%	57	12,163	-88.029%
2026-01-06	118.2400	118.2400	116.2500	116.4000	-3.881%	7	12,106	-87.457%
2026-01-05	121.0000	121.1000	121.0000	121.1000	-6.204%	2	12,098	-87.944%
2026-01-02	129.1100	129.1100	129.1100	129.1100	+2.387%	5	12,098	-88.692%
2025-12-31	126.1000	126.1000	126.1000	126.1000	+3.949%	5	12,098	-88.422%
2025-12-30	120.4300	122.1500	120.4300	121.3100	-0.410%	16	12,098	-87.965%
2025-12-26	121.8100	121.8100	121.8100	121.8100	+0.545%	1	12,115	-88.014%
2025-12-24	121.1500	121.1500	121.1500	121.1500	-3.773%	1	12,113	-87.949%
2025-12-22	127.0000	127.0000	125.5600	125.9000	-12.521%	98	12,113	-88.403%
2025-12-18	143.9300	143.9300	143.9200	143.9200	-5.978%	2	12,111	-89.855%
2025-12-16	153.6600	153.6600	153.0700	153.0700	+10.289%	2	12,111	-90.462%
2025-12-11	140.0400	141.1500	138.7900	138.7900	-9.406%	11	12,111	-89.481%
2025-12-10	153.2000	153.2000	153.2000	153.2000	+3.569%	1	12,100	-90.470%
2025-12-09	147.9200	147.9200	147.9200	147.9200	-2.921%	5	12,100	-90.130%
2025-12-08	150.2000	152.3700	150.2000	152.3700	+4.263%	25	12,095	-90.418%
2025-12-05	146.1400	146.1400	146.1400	146.1400	-4.664%	5	12,070	-90.010%
2025-12-04	153.2900	153.2900	153.2900	153.2900	-4.254%	5	12,065	-90.476%
2025-12-01	161.0200	161.0200	151.7100	160.1000	+2.918%	6	12,060	-90.881%
2025-11-28	155.7300	155.7300	155.5600	155.5600	-4.447%	75	12,059	-90.615%
2025-11-26	162.8000	162.8000	162.8000	162.8000	-4.795%	4	12,054	-91.032%
2025-11-25	174.4800	174.4800	171.0000	171.0000	-26.357%	16	12,054	-91.462%
2025-11-20	176.5100	232.2000	176.5100	232.2000	+7.850%	7	12,054	-93.712%
2025-11-18	211.0500	219.2900	210.6700	215.3000	+17.285%	30	12,053	-93.219%
2025-11-13	181.8100	183.5700	181.8100	183.5700	-3.027%	6	12,071	-92.047%
2025-11-06	190.3800	194.4200	189.3000	189.3000	+11.524%	121	12,067	-92.287%
2025-11-05	174.8300	174.8300	169.7400	169.7400	-7.574%	8	12,070	-91.399%
2025-11-04	186.8900	186.8900	183.6500	183.6500	+8.649%	30	12,073	-92.050%
2025-11-03	171.1300	171.4700	168.6300	169.0300	+0.273%	18	12,068	-91.362%
2025-10-31	165.4700	170.7800	165.4700	168.5700	+1.475%	72	12,068	-91.339%
2025-10-30	163.5600	166.1200	163.1300	166.1200	+3.631%	24	12,068	-91.211%
2025-10-29	160.3000	160.3000	160.3000	160.3000	0.000%	6	12,068	-90.892%
2025-10-28	156.8300	160.3000	156.8200	160.3000	+1.417%	13	12,072	-90.892%
2025-10-27	155.4000	158.0900	155.1100	158.0600	-25.507%	118	12,119	-90.763%
2025-10-14	213.8000	213.8000	212.1200	212.1800	-7.466%	5	12,119	-93.119%
2025-10-10	218.7200	229.3000	215.1100	229.3000	+28.251%	313	12,118	-93.633%
2025-10-08	178.8400	178.8400	178.7900	178.7900	-0.061%	2	12,117	-91.834%
2025-10-06	180.6000	180.7200	178.9000	178.9000	-2.719%	108	12,116	-91.839%
2025-10-03	183.9000	183.9000	183.9000	183.9000	+1.061%	1	12,062	-92.061%
2025-10-01	183.4500	183.4500	181.9100	181.9700	-2.757%	4	12,061	-91.977%
2025-09-29	186.9400	187.1300	186.9400	187.1300	-0.251%	2	12,061	-92.198%
2025-09-26	187.6000	187.6000	187.6000	187.6000	-5.918%	2	12,103	-92.217%
2025-09-25	198.0600	199.4000	198.0600	199.4000	+3.209%	5	12,103	-92.678%
2025-09-24	192.1000	201.6200	191.5600	193.2000	+0.031%	83	12,103	-92.443%
2025-09-23	184.4500	195.9000	184.4500	193.1400	+5.599%	238	12,175	-92.441%
2025-09-22	182.8500	182.9000	182.8500	182.9000	-1.677%	4	12,298	-92.017%
2025-09-18	186.0700	186.0700	186.0200	186.0200	-3.731%	2	12,296	-92.151%
2025-09-17	193.3100	193.3100	193.2300	193.2300	+1.380%	2	12,296	-92.444%
2025-09-15	190.4000	190.6000	190.4000	190.6000	-1.346%	12,004	12,295	-92.340%
2025-09-12	190.9000	193.2000	189.7700	193.2000	-0.633%	82	749	-92.443%
2025-09-10	194.4300	194.4300	194.4300	194.4300	-3.557%	2	766	-92.491%
2025-09-09	201.7000	201.7000	201.4000	201.6000	-0.982%	9	768	-92.758%
2025-09-08	205.2000	205.2000	203.6000	203.6000	-3.094%	3	764	-92.829%
2025-09-05	210.1000	210.1000	207.4000	210.1000	+1.107%	11	761	-93.051%
2025-09-04	208.5000	209.3000	207.8000	207.8000	-5.201%	12	760	-92.974%
2025-09-03	215.6000	221.5000	215.6000	219.2000	-2.923%	19	752	-93.339%
2025-08-19	223.6000	225.8900	223.4000	225.8000	+3.811%	24	735	-93.534%
2025-08-13	213.2800	220.9000	213.2800	217.5100	-0.726%	123	713	-93.288%
2025-08-12	219.9000	220.3200	219.1000	219.1000	-4.532%	93	671	-93.336%
2025-08-11	229.5000	229.5000	229.5000	229.5000	-1.671%	2	590	-93.638%
2025-08-07	233.4000	233.4000	233.4000	233.4000	+5.420%	27	588	-93.745%
2025-07-31	220.7000	221.4000	220.7000	221.4000	-5.811%	6	576	-93.406%
2025-07-24	235.0600	235.0600	235.0600	235.0600	-7.442%	4	570	-93.789%
2025-07-21	253.8000	253.9600	253.8000	253.9600	-2.319%	4	570	-94.251%
2025-07-18	258.5300	260.4100	258.5300	259.9900	+0.689%	8	568	-94.384%
2025-07-17	263.4700	266.4800	257.4600	258.2100	-4.508%	1,100	566	-94.346%
2025-07-16	270.4000	270.4000	270.4000	270.4000	+1.502%	1	16	-94.601%
2025-07-15	266.4000	266.4000	266.4000	266.4000	-3.162%	1	15	-94.520%
2025-07-07	275.3100	275.3100	275.1000	275.1000	-5.072%	11	14	-94.693%
2025-06-27	289.9000	289.9000	289.8000	289.8000	-23.040%	2	3	-94.962%
2025-05-27	376.5600	376.5600	376.5600	376.5600	+0.317%	2	3	-96.123%
2025-05-21	375.3700	375.3700	375.3700	375.3700	0.000%	1	1	-96.111%

.dark-mode .kyvTTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyvTTV{ 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