Dark

SPX20260918P5950
SPX Sep 18 2026 5950.00 Put (SPX260918P05950000)
option OPRA

EOD

Jul 8, 2026

16.06+10.000%(+1.46)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.3700	16.0600	15.3400	16.0600	+10.000%	13	2,765	0.000%
2026-07-07	13.4000	14.6000	13.2700	14.6000	+8.148%	66	2,776	+10.000%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-12.281%	20	2,726	+18.963%
2026-07-02	15.5200	15.5200	15.2500	15.3900	-9.364%	26	2,738	+4.353%
2026-07-01	16.5700	16.9800	16.3500	16.9800	-1.279%	90	2,738	-5.418%
2026-06-30	18.3000	18.3000	16.9600	17.2000	-10.417%	113	2,737	-6.628%
2026-06-29	22.1000	22.1000	19.0000	19.2000	-17.597%	48	2,830	-16.354%
2026-06-26	28.5100	28.5100	23.3000	23.3000	-6.048%	36	2,825	-31.073%
2026-06-25	24.4000	24.9000	24.4000	24.8000	-12.676%	35	2,825	-35.242%
2026-06-23	27.4000	28.4000	27.4000	28.4000	+26.054%	764	2,794	-43.451%
2026-06-22	20.0600	22.5300	19.9400	22.5300	-0.133%	347	2,324	-28.717%
2026-06-18	22.5500	24.0100	22.5500	22.5600	-17.964%	55	1,956	-28.812%
2026-06-17	22.7100	27.9000	22.7100	27.5000	+24.434%	17	1,956	-41.600%
2026-06-16	21.8000	22.1000	21.8000	22.1000	-0.897%	5	1,956	-27.330%
2026-06-15	22.1800	22.5100	22.1800	22.3000	-23.368%	21	1,940	-27.982%
2026-06-12	29.1000	29.1000	29.1000	29.1000	-30.599%	3	1,940	-44.811%
2026-06-11	41.5400	41.9300	41.5400	41.9300	+2.268%	8	1,940	-61.698%
2026-06-10	37.2200	41.0000	37.2200	41.0000	+11.413%	9	1,938	-60.829%
2026-06-09	36.8000	36.8000	36.8000	36.8000	+12.538%	1	1,943	-56.359%
2026-06-08	32.3000	32.7000	31.1000	32.7000	-17.632%	110	1,935	-50.887%
2026-06-05	39.7000	39.7000	39.7000	39.7000	+57.602%	1	2,028	-59.547%
2026-06-04	25.1900	25.1900	25.1900	25.1900	-6.357%	6	2,028	-36.245%
2026-06-02	26.9000	26.9000	26.9000	26.9000	-1.825%	201	2,022	-40.297%
2026-06-01	26.9500	27.4000	26.6000	27.4000	+4.183%	18	1,838	-41.387%
2026-05-29	26.4000	26.4000	26.3000	26.3000	-6.738%	9	1,837	-38.935%
2026-05-28	28.2000	28.2000	28.2000	28.2000	-12.693%	3	1,846	-43.050%
2026-05-27	31.7000	32.3000	31.5000	32.3000	0.000%	4	1,846	-50.279%
2026-05-26	31.5300	32.3000	31.5300	32.3000	-4.466%	2	1,846	-50.279%
2026-05-22	34.4500	34.4500	33.8100	33.8100	-21.790%	6	1,847	-52.499%
2026-05-20	43.2300	43.2300	43.2300	43.2300	-4.380%	7	1,847	-62.850%
2026-05-19	45.1000	46.0000	44.8600	45.2100	-8.352%	206	1,721	-64.477%
2026-05-12	49.3300	49.3300	49.3300	49.3300	+4.957%	1	1,721	-67.444%
2026-05-07	47.1000	47.1000	47.0000	47.0000	-5.812%	35	1,720	-65.830%
2026-05-06	48.9300	49.9000	48.9300	49.9000	-8.942%	52	1,692	-67.816%
2026-05-01	52.5400	54.8000	52.5400	54.8000	-17.170%	27	1,687	-70.693%
2026-04-29	66.1600	66.1600	66.1600	66.1600	-0.661%	18	1,687	-75.726%
2026-04-27	66.6000	66.6000	66.6000	66.6000	-2.774%	50	1,688	-75.886%
2026-04-24	69.6000	69.6000	68.5000	68.5000	-4.596%	52	1,674	-76.555%
2026-04-21	71.2000	71.8000	71.2000	71.8000	-3.495%	8	1,687	-77.632%
2026-04-20	71.6000	74.8000	71.6000	74.4000	+7.421%	41	1,692	-78.414%
2026-04-17	68.5000	69.2600	67.5700	69.2600	-9.440%	68	1,652	-76.812%
2026-04-16	76.4800	76.4800	76.4800	76.4800	-3.908%	146	1,649	-79.001%
2026-04-15	79.2800	79.5900	78.7300	79.5900	-3.586%	16	1,751	-79.822%
2026-04-14	82.5500	82.5500	82.5500	82.5500	-12.673%	55	1,751	-80.545%
2026-04-13	99.5700	99.5700	94.5300	94.5300	-4.099%	7	1,701	-83.011%
2026-04-10	98.5700	98.5700	98.5700	98.5700	-12.022%	1	1,697	-83.707%
2026-04-09	112.0400	112.0400	112.0400	112.0400	+0.089%	1	1,697	-85.666%
2026-04-08	112.1900	116.2400	111.9400	111.9400	-30.846%	153	1,696	-85.653%
2026-04-07	163.6600	163.6600	161.8700	161.8700	-4.219%	13	1,775	-90.078%
2026-04-02	191.3500	191.3500	165.7300	169.0000	+3.624%	15	1,764	-90.497%
2026-04-01	167.2800	167.2800	160.8000	163.0900	-9.041%	37	1,764	-90.153%
2026-03-31	202.0000	204.3900	179.3000	179.3000	-21.325%	181	1,744	-91.043%
2026-03-30	213.8000	227.9000	213.8000	227.9000	-2.084%	7	1,820	-92.953%
2026-03-27	228.3100	232.7500	228.3100	232.7500	+16.317%	70	1,815	-93.100%
2026-03-26	195.2000	200.1000	195.2000	200.1000	+21.789%	14	1,854	-91.974%
2026-03-25	161.4500	169.1600	161.4500	164.3000	-11.576%	191	1,852	-90.225%
2026-03-24	185.8100	185.8100	185.8100	185.8100	+9.771%	8	1,759	-91.357%
2026-03-23	169.2700	169.2700	169.2700	169.2700	-14.609%	10	1,767	-90.512%
2026-03-20	186.6900	209.6500	182.0700	198.2300	+11.428%	50	1,761	-91.898%
2026-03-19	177.9000	177.9000	177.9000	177.9000	+5.391%	2	1,715	-90.972%
2026-03-18	160.7000	168.8000	160.7000	168.8000	+20.014%	13	1,714	-90.486%
2026-03-17	140.9600	140.9600	140.6500	140.6500	-7.649%	3	1,701	-88.582%
2026-03-16	152.2100	154.0700	151.5600	152.3000	-8.120%	12	1,703	-89.455%
2026-03-12	164.3300	167.2800	158.5800	165.7600	+13.147%	8	1,644	-90.311%
2026-03-10	140.7800	146.5000	132.8400	146.5000	-11.336%	9	1,645	-89.038%
2026-03-09	187.5000	187.7000	161.2400	165.2300	+23.675%	16	1,647	-90.280%
2026-03-05	128.6000	146.8000	128.6000	133.6000	+9.850%	11	1,640	-87.979%
2026-03-04	130.4600	130.4600	120.0700	121.6200	-24.726%	10	1,636	-86.795%
2026-03-03	159.4600	162.4100	159.4600	161.5700	+30.752%	16	1,639	-90.060%
2026-03-02	122.8000	124.1300	122.6600	123.5700	+0.545%	13	1,643	-87.003%
2026-02-27	128.9700	131.4100	122.3500	122.9000	+2.246%	282	1,634	-86.932%
2026-02-26	124.1000	124.1000	118.1000	120.2000	+5.996%	5	1,497	-86.639%
2026-02-25	113.4000	113.4000	113.4000	113.4000	-7.353%	2	1,496	-85.838%
2026-02-24	121.2000	122.4000	120.5000	122.4000	-8.246%	27	1,496	-86.879%
2026-02-23	128.8000	134.6000	128.8000	133.4000	+11.538%	7	1,498	-87.961%
2026-02-20	122.3900	122.3900	119.5000	119.6000	-7.787%	17	1,498	-86.572%
2026-02-19	127.6000	129.7000	127.6000	129.7000	+5.020%	2	1,492	-87.618%
2026-02-18	119.9400	126.5000	117.5600	123.5000	-9.590%	118	1,493	-86.996%
2026-02-17	136.6000	136.6000	136.6000	136.6000	-2.079%	1	1,487	-88.243%
2026-02-13	139.5000	139.5000	139.5000	139.5000	-1.134%	7	1,495	-88.487%
2026-02-05	141.1000	141.1000	141.1000	141.1000	+14.539%	1	1,496	-88.618%
2026-02-04	125.1500	133.3000	123.0500	123.1900	-6.533%	11	1,495	-86.963%
2026-02-03	119.2000	131.8000	119.2000	131.8000	+17.270%	4	1,492	-87.815%
2026-02-02	110.6000	112.3900	110.6000	112.3900	-6.730%	12	1,491	-85.710%
2026-01-30	120.5000	120.5000	120.5000	120.5000	-4.968%	1	1,500	-86.672%
2026-01-29	132.7000	132.7000	126.8000	126.8000	+11.326%	4	1,500	-87.334%
2026-01-28	112.5700	119.0000	112.5700	113.9000	+1.515%	44	1,500	-85.900%
2026-01-27	110.9100	112.2000	110.9100	112.2000	-0.532%	6	1,504	-85.686%
2026-01-26	112.8000	112.8000	112.8000	112.8000	-2.168%	33	1,503	-85.762%
2026-01-22	115.8200	115.8200	115.3000	115.3000	-19.763%	10	1,525	-86.071%
2026-01-20	140.2700	143.7000	138.0800	143.7000	+21.873%	11	1,515	-88.824%
2026-01-16	119.2800	119.2800	117.9100	117.9100	-1.905%	6	1,512	-86.379%
2026-01-15	115.8400	120.2000	115.4600	120.2000	-8.244%	3	1,512	-86.639%
2026-01-14	131.0000	131.0000	131.0000	131.0000	+14.121%	1	1,510	-87.740%
2026-01-13	114.7900	114.7900	114.7900	114.7900	+1.503%	1	1,560	-86.009%
2026-01-12	114.1000	114.1000	113.0900	113.0900	-0.291%	6	1,560	-85.799%
2026-01-09	114.1400	114.7500	113.4200	113.4200	-7.789%	105	1,510	-85.840%
2026-01-08	123.0000	123.0000	123.0000	123.0000	+2.620%	8	1,563	-86.943%
2026-01-07	119.1000	119.8600	118.4500	119.8600	+0.301%	10	1,555	-86.601%
2026-01-06	121.1200	121.1200	119.3000	119.5000	-7.793%	203	1,553	-86.561%
2026-01-02	135.3900	135.4200	129.6000	129.6000	+0.224%	3	1,736	-87.608%
2025-12-31	129.3100	129.3100	129.3100	129.3100	+3.349%	1	1,736	-87.580%
2025-12-30	124.8000	125.1200	124.8000	125.1200	-0.509%	20	1,736	-87.164%
2025-12-29	127.6500	128.1100	125.3300	125.7600	+1.739%	185	1,717	-87.230%
2025-12-26	123.6300	123.6300	123.6100	123.6100	-0.977%	2	1,567	-87.008%
2025-12-23	127.8000	127.8000	124.8300	124.8300	-2.780%	70	1,567	-87.135%
2025-12-22	130.6000	130.6000	128.2300	128.4000	-7.944%	186	1,567	-87.492%
2025-12-19	140.1500	140.1500	139.4800	139.4800	-14.832%	7	1,579	-88.486%
2025-12-17	163.7700	163.7700	163.7700	163.7700	+6.172%	300	1,579	-90.194%
2025-12-16	152.6100	154.2500	152.0400	154.2500	+2.322%	6	1,279	-89.588%
2025-12-12	148.0900	150.9000	147.3300	150.7500	-0.284%	42	1,328	-89.347%
2025-12-11	151.1800	151.1800	151.1800	151.1800	+3.840%	5	1,327	-89.377%
2025-12-10	156.4000	156.7000	145.0600	145.5900	-6.059%	10	1,327	-88.969%
2025-12-09	153.8000	154.9800	152.7000	154.9800	-0.507%	10	1,324	-89.637%
2025-12-08	149.1400	155.7700	149.1400	155.7700	+4.403%	16	1,317	-89.690%
2025-12-05	149.2000	149.2000	149.2000	149.2000	-4.113%	5	1,314	-89.236%
2025-12-02	155.6000	155.6000	155.6000	155.6000	-5.006%	1	1,314	-89.679%
2025-12-01	155.3400	163.8000	155.3400	163.8000	-6.164%	5	1,315	-90.195%
2025-11-25	173.8100	174.5600	173.8100	174.5600	-9.036%	6	1,314	-90.800%
2025-11-24	193.9600	194.1700	191.9000	191.9000	-19.309%	7	1,317	-91.631%
2025-11-20	235.4500	241.8300	235.4500	237.8200	+10.153%	60	1,320	-93.247%
2025-11-19	218.1500	218.8400	215.9000	215.9000	-1.823%	61	1,292	-92.561%
2025-11-18	226.6900	226.6900	219.5200	219.9100	+5.371%	112	1,308	-92.697%
2025-11-17	212.0900	212.0900	208.7000	208.7000	+8.135%	134	1,221	-92.305%
2025-11-14	207.0100	207.0100	193.0000	193.0000	+5.401%	6	1,216	-91.679%
2025-11-13	174.0000	184.3700	174.0000	183.1100	+8.157%	8	1,213	-91.229%
2025-11-12	168.0100	169.3000	168.0100	169.3000	-0.896%	5	1,220	-90.514%
2025-11-11	172.5800	172.5800	170.8000	170.8300	-16.342%	4	1,223	-90.599%
2025-11-07	206.3900	206.4600	204.2000	204.2000	+6.660%	9	1,224	-92.135%
2025-11-06	183.0200	197.6400	183.0200	191.4500	+10.422%	657	1,225	-91.611%
2025-11-05	179.7000	179.7000	171.4400	173.3800	-8.862%	768	1,460	-90.737%
2025-11-04	189.4700	190.2400	189.4000	190.2400	+10.399%	123	1,102	-91.558%
2025-11-03	172.6500	172.6500	172.3200	172.3200	-1.000%	4	1,089	-90.680%
2025-10-31	168.9600	174.0600	168.9600	174.0600	+2.945%	6	1,089	-90.773%
2025-10-30	169.5700	169.8300	169.0800	169.0800	+1.978%	24	1,089	-90.502%
2025-10-29	162.5800	165.8000	160.5000	165.8000	+1.221%	304	1,083	-90.314%
2025-10-28	159.2200	163.8000	159.0900	163.8000	+2.075%	11	1,358	-90.195%
2025-10-27	159.4600	161.5300	159.4600	160.4700	-5.171%	72	1,376	-89.992%
2025-10-24	168.7700	169.4300	168.6000	169.2200	-9.696%	73	1,376	-90.509%
2025-10-23	187.9800	187.9800	187.3900	187.3900	-3.223%	2	1,395	-91.430%
2025-10-22	193.3500	193.6300	193.3500	193.6300	+6.854%	2	1,396	-91.706%
2025-10-21	181.1700	181.2100	181.1700	181.2100	-2.607%	2	1,395	-91.137%
2025-10-20	186.0700	186.0700	186.0600	186.0600	-17.519%	2	1,395	-91.368%
2025-10-17	224.6000	225.5800	224.6000	225.5800	-1.364%	4	1,396	-92.881%
2025-10-16	202.9000	228.7000	202.7900	228.7000	+2.925%	177	1,393	-92.978%
2025-10-14	222.2000	222.2000	222.2000	222.2000	+6.847%	2	1,314	-92.772%
2025-10-13	208.6300	209.0400	207.9600	207.9600	-6.543%	6	1,312	-92.277%
2025-10-10	223.0200	223.0200	222.5200	222.5200	+18.570%	4	1,312	-92.783%
2025-10-09	188.5800	188.5800	186.9200	187.6700	+2.434%	126	1,310	-91.442%
2025-10-06	183.2200	183.2300	183.2100	183.2100	-1.394%	6	1,266	-91.234%
2025-10-01	191.5200	191.6500	184.5400	185.8000	-0.589%	113	1,269	-91.356%
2025-09-30	192.9500	195.7400	186.9000	186.9000	-2.018%	417	1,340	-91.407%
2025-09-29	188.0000	193.7400	187.8100	190.7500	-0.496%	154	1,476	-91.581%
2025-09-26	194.2000	201.0500	191.4000	191.7000	-4.958%	235	1,600	-91.622%
2025-09-25	211.6800	212.2700	200.3300	201.7000	+2.308%	468	1,676	-92.038%
2025-09-24	199.2000	203.7400	197.1000	197.1500	+0.122%	483	1,914	-91.854%
2025-09-23	195.6900	197.6800	195.6900	196.9100	+4.296%	12	2,001	-91.844%
2025-09-18	190.0700	190.5000	187.4900	188.8000	-5.835%	138	2,001	-91.494%
2025-09-17	197.3900	200.5000	197.2800	200.5000	+1.191%	204	2,002	-91.990%
2025-09-16	197.3000	198.2100	197.3000	198.1400	+1.767%	50	1,902	-91.895%
2025-09-15	194.7000	194.7000	194.7000	194.7000	+0.263%	2	1,862	-91.751%
2025-09-12	195.1000	195.1000	194.0000	194.1900	-0.721%	28	1,862	-91.730%
2025-09-11	195.6000	195.6000	195.6000	195.6000	-2.254%	1	1,860	-91.789%
2025-09-10	199.6900	200.1400	199.6900	200.1100	-4.299%	104	1,859	-91.974%
2025-09-08	209.1000	209.1000	209.1000	209.1000	-2.061%	1	1,813	-92.319%
2025-09-05	214.8000	215.2000	211.9000	213.5000	+2.991%	13	1,813	-92.478%
2025-09-04	214.0000	214.0000	207.3000	207.3000	-6.999%	14	1,810	-92.253%
2025-09-03	220.3000	222.9000	220.3000	222.9000	+4.648%	3	1,807	-92.795%
2025-08-25	213.0000	213.0000	213.0000	213.0000	-0.328%	1	1,806	-92.460%
2025-08-22	214.0000	214.0000	213.7000	213.7000	-7.168%	5	1,804	-92.485%
2025-08-19	222.6000	230.2000	218.3700	230.2000	+5.100%	294	1,801	-93.023%
2025-08-18	223.3000	224.5000	215.9000	219.0300	-2.262%	324	1,600	-92.668%
2025-08-15	219.7000	225.0000	219.7000	224.1000	+2.142%	232	1,285	-92.834%
2025-08-14	225.0000	225.1000	219.0000	219.4000	-0.970%	403	1,122	-92.680%
2025-08-13	217.5600	225.7000	217.3000	221.5500	-1.182%	527	791	-92.751%
2025-08-12	224.2000	224.2000	224.2000	224.2000	-6.388%	25	587	-92.837%
2025-08-11	234.8000	239.5000	234.7000	239.5000	-7.874%	8	563	-93.294%
2025-07-21	259.8400	259.9700	255.4100	259.9700	-1.568%	424	387	-93.822%
2025-07-18	264.1600	264.1600	264.1100	264.1100	-4.308%	4	175	-93.919%
2025-07-16	276.0000	276.0000	276.0000	276.0000	+2.192%	1	173	-94.181%
2025-07-15	272.0000	272.0000	269.5000	270.0800	-1.982%	3	172	-94.054%
2025-07-09	269.8800	275.7900	269.8400	275.5400	-1.831%	6	170	-94.171%
2025-07-08	281.6000	281.6700	280.6800	280.6800	-1.516%	12	169	-94.278%
2025-07-07	282.2200	285.1000	280.9000	285.0000	-3.321%	30	163	-94.365%
2025-06-30	294.5900	294.7900	294.5900	294.7900	-3.773%	2	138	-94.552%
2025-06-27	295.3400	306.3500	294.9700	306.3500	-14.360%	268	137	-94.758%
2025-06-17	357.5900	358.2700	357.5400	357.7200	-7.264%	30	18	-95.510%
2025-06-02	385.7400	385.7400	385.7400	385.7400	-3.594%	2	3	-95.837%
2025-05-15	400.1200	400.1200	400.1200	400.1200	0.000%	1	1	-95.986%

.dark-mode .Dtk97q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dtk97q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5950SPX Sep 18 2026 5950.00 Put (SPX260918P05950000)option OPRA

SPX20260918P5950
SPX Sep 18 2026 5950.00 Put (SPX260918P05950000)
option OPRA