Dark

SPX20260918P5975
SPX Sep 18 2026 5975.00 Put (SPX260918P05975000)
option OPRA

EOD

Jul 8, 2026

15.50+3.333%(+0.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.8500	16.2900	15.4000	15.5000	+3.333%	23	2,100	0.000%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+3.448%	1	2,111	+3.333%
2026-07-06	14.5000	14.5000	14.5000	14.5000	-12.965%	4	2,110	+6.897%
2026-07-02	16.0500	18.0000	15.6000	16.6600	-3.140%	112	2,082	-6.963%
2026-07-01	16.3500	17.2000	16.3500	17.2000	-2.273%	8	2,082	-9.884%
2026-06-30	17.7000	17.7000	17.6000	17.6000	-12.000%	12	2,088	-11.932%
2026-06-29	19.8000	20.0000	19.8000	20.0000	-21.569%	17	2,082	-22.500%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-10.211%	4	2,075	-39.216%
2026-06-23	29.1000	29.1000	28.4000	28.4000	+39.901%	2	2,074	-45.423%
2026-06-22	20.3000	20.3000	20.3000	20.3000	-17.278%	1	2,073	-23.645%
2026-06-18	24.5400	24.5400	24.5400	24.5400	-12.669%	10	1,913	-36.838%
2026-06-17	22.9000	28.4000	22.9000	28.1000	+25.446%	187	1,913	-44.840%
2026-06-16	21.6500	22.4000	21.6500	22.4000	+4.771%	3	1,913	-30.804%
2026-06-15	21.3800	21.3800	21.3800	21.3800	-48.704%	4	1,912	-27.502%
2026-06-11	41.6800	41.6800	41.6800	41.6800	-3.519%	19	1,912	-62.812%
2026-06-10	42.8000	43.5000	42.3000	43.2000	+22.937%	67	1,893	-64.120%
2026-06-09	37.9000	37.9000	35.1400	35.1400	+6.324%	2	1,848	-55.891%
2026-06-08	32.0000	33.0500	30.2500	33.0500	+26.628%	7	1,849	-53.101%
2026-06-04	27.3000	27.3000	26.0000	26.1000	-10.000%	36	1,871	-40.613%
2026-06-03	29.0000	29.0000	29.0000	29.0000	+5.072%	25	1,853	-46.552%
2026-06-02	27.3300	27.6000	27.3300	27.6000	+2.336%	2	1,828	-43.841%
2026-06-01	27.3000	27.3000	26.9700	26.9700	+0.559%	6	1,829	-42.529%
2026-05-29	27.1600	27.1600	26.8200	26.8200	-18.232%	2	1,828	-42.207%
2026-05-26	32.8000	32.8000	32.8000	32.8000	-20.446%	30	1,726	-52.744%
2026-05-20	41.2300	41.2300	41.2300	41.2300	-0.411%	1	1,726	-62.406%
2026-05-14	44.5000	44.5000	41.2000	41.4000	-11.915%	80	1,727	-62.560%
2026-05-08	47.1000	47.3000	47.0000	47.0000	-5.585%	10	1,698	-67.021%
2026-05-06	50.3300	50.5000	49.4400	49.7800	-11.549%	7	1,693	-68.863%
2026-05-05	56.2800	56.2800	56.2800	56.2800	-7.738%	1	1,697	-72.459%
2026-05-04	61.0000	61.0000	61.0000	61.0000	+8.156%	1	1,697	-74.590%
2026-05-01	53.3200	57.0000	53.3200	56.4000	-12.801%	11	1,697	-72.518%
2026-04-29	64.6800	64.6800	64.6800	64.6800	-3.101%	44	1,697	-76.036%
2026-04-27	66.7500	66.7500	66.7500	66.7500	-8.562%	1	1,703	-76.779%
2026-04-22	73.0000	73.0000	73.0000	73.0000	-0.815%	1	1,704	-78.767%
2026-04-20	72.5300	73.6000	72.5300	73.6000	+4.102%	2	1,704	-78.940%
2026-04-17	70.6000	70.7000	70.6000	70.7000	-13.038%	4	1,703	-78.076%
2026-04-16	79.8200	81.3000	79.8200	81.3000	-0.086%	2	1,704	-80.935%
2026-04-15	80.0700	81.3700	80.0600	81.3700	-3.863%	22	1,703	-80.951%
2026-04-14	84.6400	84.6400	84.6400	84.6400	-17.761%	4	1,705	-81.687%
2026-04-13	102.9200	102.9200	102.9200	102.9200	-2.906%	7	1,709	-84.940%
2026-04-10	101.6700	106.1300	101.0800	106.0000	+1.145%	621	1,716	-85.377%
2026-04-09	104.7000	104.8000	104.7000	104.8000	-9.966%	7	1,824	-85.210%
2026-04-08	116.4000	116.4000	116.4000	116.4000	-27.792%	1	1,820	-86.684%
2026-04-07	166.1300	166.5800	161.2000	161.2000	+4.479%	56	1,820	-90.385%
2026-04-06	154.2900	154.2900	154.2900	154.2900	-7.110%	1	1,817	-89.954%
2026-04-02	166.1000	166.1000	166.1000	166.1000	+0.121%	24	1,822	-90.668%
2026-04-01	170.9000	170.9000	165.9000	165.9000	-11.236%	19	1,822	-90.657%
2026-03-31	186.9000	186.9000	186.9000	186.9000	-21.484%	18	1,803	-91.707%
2026-03-27	229.0000	238.0400	217.8900	238.0400	+16.429%	272	1,787	-93.488%
2026-03-26	201.9800	204.4500	201.9800	204.4500	+19.526%	22	1,653	-92.419%
2026-03-25	170.0100	171.7600	170.0100	171.0500	-7.043%	17	1,653	-90.938%
2026-03-24	179.9000	184.0100	179.9000	184.0100	+7.357%	9	1,653	-91.577%
2026-03-23	161.5000	181.4000	159.6000	171.4000	-11.677%	32	1,652	-90.957%
2026-03-20	194.0600	194.0600	194.0600	194.0600	+6.276%	2	1,630	-92.013%
2026-03-19	197.3000	197.3000	182.6000	182.6000	+5.610%	19	1,632	-91.512%
2026-03-18	164.8000	172.9000	164.8000	172.9000	+16.407%	10	1,629	-91.035%
2026-03-17	143.4000	148.5300	143.2000	148.5300	-4.971%	9	1,620	-89.564%
2026-03-16	154.0400	156.3000	152.6000	156.3000	-10.532%	17	1,620	-90.083%
2026-03-13	161.4000	180.6000	161.4000	174.7000	+16.003%	8	1,617	-91.128%
2026-03-10	150.6000	150.6000	150.6000	150.6000	-12.033%	1	1,619	-89.708%
2026-03-09	185.9000	191.9000	169.2000	171.2000	+6.600%	171	1,622	-90.946%
2026-03-06	156.7000	162.5000	155.6000	160.6000	+7.930%	61	1,636	-90.349%
2026-03-05	131.8000	148.8000	131.8000	148.8000	+19.078%	8	1,588	-89.583%
2026-03-04	126.5500	126.5500	124.9600	124.9600	-8.253%	4	1,584	-87.596%
2026-03-03	163.4700	163.4700	135.2000	136.2000	+7.557%	18	1,582	-88.620%
2026-03-02	131.1000	131.3000	125.7000	126.6300	+0.024%	6	1,581	-87.760%
2026-02-27	128.0000	131.7000	126.6000	126.6000	+7.188%	72	1,576	-87.757%
2026-02-26	122.7000	125.7500	118.1100	118.1100	+1.556%	12	1,527	-86.877%
2026-02-25	116.3000	116.3000	116.3000	116.3000	-5.601%	1	1,519	-86.672%
2026-02-24	124.3000	124.3000	123.2000	123.2000	-10.007%	2	1,519	-87.419%
2026-02-23	130.1000	138.8000	130.1000	136.9000	+11.030%	18	1,519	-88.678%
2026-02-20	121.9000	123.3000	121.9000	123.3000	-6.803%	4	1,505	-87.429%
2026-02-19	130.8000	136.4000	130.8000	132.3000	+1.926%	4	1,506	-88.284%
2026-02-18	121.0000	129.8000	121.0000	129.8000	-1.592%	42	1,503	-88.059%
2026-02-17	131.9000	131.9000	131.9000	131.9000	-5.312%	6	1,498	-88.249%
2026-02-13	139.3000	139.3000	139.3000	139.3000	+5.964%	1	1,497	-88.873%
2026-02-12	131.4600	131.4600	131.4600	131.4600	+16.729%	1	1,497	-88.209%
2026-02-09	117.4400	117.4400	112.6200	112.6200	-6.072%	6	1,496	-86.237%
2026-02-06	128.3700	128.3700	119.9000	119.9000	-12.225%	14	1,497	-87.073%
2026-02-04	136.6000	136.6000	136.6000	136.6000	+8.845%	2	1,489	-88.653%
2026-02-03	121.2000	133.4000	121.2000	125.5000	+10.964%	16	1,489	-87.649%
2026-02-02	113.1000	113.1000	113.1000	113.1000	-10.095%	40	1,479	-86.295%
2026-01-30	126.0000	126.0000	125.8000	125.8000	+1.945%	2	1,519	-87.679%
2026-01-29	128.3000	128.3000	123.1000	123.4000	+1.849%	19	1,517	-87.439%
2026-01-28	120.4000	121.1600	120.4000	121.1600	+5.531%	16	1,508	-87.207%
2026-01-27	114.2000	114.8100	114.2000	114.8100	-4.959%	50	1,508	-86.499%
2026-01-23	118.6800	120.8000	117.0900	120.8000	+0.282%	10	1,458	-87.169%
2026-01-22	118.8500	120.4600	118.2300	120.4600	-6.037%	8	1,451	-87.133%
2026-01-21	128.2000	128.2000	128.2000	128.2000	-12.730%	5	1,453	-87.910%
2026-01-20	146.9000	146.9000	146.9000	146.9000	+19.334%	1	1,448	-89.449%
2026-01-15	123.1000	123.1000	123.1000	123.1000	-4.684%	1	1,448	-87.409%
2026-01-14	129.1500	129.1500	129.1500	129.1500	+11.528%	5	1,447	-87.998%
2026-01-12	115.8000	115.8000	115.8000	115.8000	+0.173%	2	1,442	-86.615%
2026-01-09	116.1000	116.3000	115.6000	115.6000	-10.547%	48	1,441	-86.592%
2026-01-08	129.2300	129.2300	129.2300	129.2300	+4.159%	1	1,427	-88.006%
2026-01-06	124.0700	124.0700	124.0700	124.0700	-2.361%	1	1,426	-87.507%
2026-01-05	127.0700	127.0700	127.0700	127.0700	-3.771%	1	1,423	-87.802%
2025-12-31	132.0500	132.0500	132.0500	132.0500	+1.265%	1	1,423	-88.262%
2025-12-29	130.4500	130.4500	130.4000	130.4000	+3.083%	2	1,434	-88.113%
2025-12-26	126.5000	126.5000	126.5000	126.5000	+0.829%	23	1,433	-87.747%
2025-12-24	125.4600	125.4600	125.4600	125.4600	-4.731%	3	1,448	-87.645%
2025-12-22	130.8500	131.6900	130.8100	131.6900	-14.819%	210	1,448	-88.230%
2025-12-16	161.2400	161.2400	154.6000	154.6000	+6.488%	3	1,427	-89.974%
2025-12-11	153.3500	153.3500	145.1800	145.1800	-8.346%	12	1,427	-89.324%
2025-12-08	157.2000	158.6000	157.2000	158.4000	+3.665%	29	1,427	-90.215%
2025-12-05	151.0000	152.8000	150.9000	152.8000	-5.211%	37	1,398	-89.856%
2025-12-04	161.2000	161.2000	161.2000	161.2000	-3.939%	1	1,382	-90.385%
2025-11-26	167.9300	167.9300	167.8100	167.8100	-6.917%	12	1,388	-90.763%
2025-11-25	180.1300	180.2800	180.1300	180.2800	-9.261%	4	1,388	-91.402%
2025-11-24	199.6000	199.6000	198.6700	198.6800	-15.742%	8	1,388	-92.199%
2025-11-20	241.5100	241.5100	235.8000	235.8000	+8.474%	7	1,388	-93.427%
2025-11-19	217.3800	217.3800	217.3800	217.3800	-3.686%	6	1,385	-92.870%
2025-11-18	214.0400	225.7000	214.0400	225.7000	+7.558%	152	1,384	-93.132%
2025-11-17	208.9000	216.3600	208.9000	209.8400	+1.731%	132	1,350	-92.613%
2025-11-14	206.2700	206.2700	206.2700	206.2700	+4.812%	58	1,350	-92.486%
2025-11-13	196.7200	196.8000	196.7200	196.8000	+14.372%	5	1,408	-92.124%
2025-11-12	171.1000	172.1800	171.1000	172.0700	-0.910%	14	1,406	-90.992%
2025-11-11	173.5500	173.6500	173.5500	173.6500	-16.973%	2	1,406	-91.074%
2025-11-07	211.4900	216.1300	209.1500	209.1500	+3.797%	146	1,406	-92.589%
2025-11-06	198.7300	202.7100	197.5800	201.5000	+14.841%	166	1,383	-92.308%
2025-11-05	184.0700	184.1500	175.4600	175.4600	-8.529%	7	1,421	-91.166%
2025-11-04	188.1900	194.0000	188.1900	191.8200	+8.927%	92	1,419	-91.920%
2025-11-03	176.1000	176.1000	176.1000	176.1000	+1.804%	1	1,388	-91.198%
2025-10-31	172.6500	172.9800	172.6500	172.9800	-3.168%	2	1,388	-91.039%
2025-10-30	173.3200	179.5500	171.2200	178.6400	+9.280%	114	1,387	-91.323%
2025-10-28	163.9900	163.9900	163.4700	163.4700	-1.017%	36	1,357	-90.518%
2025-10-27	164.3400	165.1800	163.7200	165.1500	-4.272%	30	1,342	-90.615%
2025-10-24	172.1000	172.8900	172.0600	172.5200	-9.272%	384	1,342	-91.016%
2025-10-23	190.1400	190.2200	190.1400	190.1500	-3.320%	4	1,245	-91.849%
2025-10-22	188.7700	196.6800	188.7700	196.6800	-7.029%	9	1,245	-92.119%
2025-10-17	226.1600	226.1600	211.5500	211.5500	+2.530%	10	1,241	-92.673%
2025-10-16	206.3300	206.3300	206.3300	206.3300	-2.858%	2	1,237	-92.488%
2025-10-15	212.4000	212.4000	212.4000	212.4000	-1.025%	3	1,237	-92.702%
2025-10-14	226.9000	227.1000	207.9000	214.6000	+3.272%	18	1,233	-92.777%
2025-10-13	213.5500	213.5500	207.8000	207.8000	-3.573%	105	1,216	-92.541%
2025-10-10	215.5000	215.5000	215.5000	215.5000	+16.235%	4	1,115	-92.807%
2025-10-07	185.6000	185.6000	185.4000	185.4000	-1.088%	4	1,111	-91.640%
2025-10-06	187.0700	187.4400	187.0700	187.4400	-1.228%	2	1,111	-91.731%
2025-10-02	188.5000	192.4000	188.4000	189.7700	-0.205%	98	1,111	-91.832%
2025-10-01	195.7800	196.4200	188.3600	190.1600	+0.079%	320	1,188	-91.849%
2025-09-30	196.9000	196.9000	189.8700	190.0100	-3.155%	195	1,288	-91.843%
2025-09-29	195.7000	196.2000	195.7000	196.2000	0.000%	4	1,425	-92.100%
2025-09-26	196.2000	196.2000	196.2000	196.2000	-5.854%	1	1,446	-92.100%
2025-09-25	206.9900	209.4000	206.9900	208.4000	+2.660%	14	1,446	-92.562%
2025-09-24	203.5000	205.8300	203.0000	203.0000	+6.601%	113	1,439	-92.365%
2025-09-22	190.5400	190.5400	190.4300	190.4300	-1.688%	3	1,413	-91.861%
2025-09-19	194.4700	194.5100	193.0000	193.7000	-0.774%	168	1,413	-91.998%
2025-09-18	193.3000	195.3900	193.3000	195.2100	-2.808%	10	1,265	-92.060%
2025-09-16	197.6000	200.8500	197.6000	200.8500	+1.645%	765	1,266	-92.283%
2025-09-15	194.6200	197.6000	194.5700	197.6000	-1.299%	51	501	-92.156%
2025-09-12	200.2000	200.2000	200.2000	200.2000	+1.326%	20	501	-92.258%
2025-09-11	197.6100	197.6100	197.5800	197.5800	-6.004%	2	481	-92.155%
2025-09-09	212.2100	216.4500	210.2000	210.2000	-1.222%	54	481	-92.626%
2025-09-08	211.4800	214.8000	210.5300	212.8000	-2.053%	23	458	-92.716%
2025-09-05	206.6000	219.2500	205.7000	217.2600	+2.869%	43	441	-92.866%
2025-09-04	213.6000	213.8000	211.2000	211.2000	-6.217%	40	409	-92.661%
2025-09-03	225.2000	225.2000	225.2000	225.2000	+5.135%	1	375	-93.117%
2025-08-28	215.5000	220.1000	214.0000	214.2000	-1.851%	126	374	-92.764%
2025-08-27	226.6400	226.6400	216.1600	218.2400	-2.441%	151	256	-92.898%
2025-08-26	225.0300	225.0300	223.7000	223.7000	+2.521%	13	118	-93.071%
2025-08-22	218.2000	218.2000	218.2000	218.2000	-4.424%	9	108	-92.896%
2025-08-13	228.2000	228.6000	226.9400	228.3000	-4.676%	48	107	-93.211%
2025-08-11	239.5000	239.5000	239.5000	239.5000	-7.625%	1	70	-93.528%
2025-08-06	259.2700	259.2700	259.2700	259.2700	-0.533%	2	69	-94.022%
2025-08-05	260.6600	260.6600	260.6600	260.6600	+6.106%	2	71	-94.054%
2025-07-30	245.6600	245.6600	245.6600	245.6600	+0.192%	2	69	-93.690%
2025-07-24	245.2200	245.2200	245.1900	245.1900	-9.959%	4	67	-93.678%
2025-07-17	277.4700	277.4700	271.6900	272.3100	-3.333%	115	67	-94.308%
2025-07-16	281.7000	281.7000	281.7000	281.7000	+1.367%	1	8	-94.498%
2025-07-15	277.9000	277.9000	277.9000	277.9000	-5.160%	1	7	-94.422%
2025-07-07	286.8000	293.0200	286.8000	293.0200	-19.604%	6	6	-94.710%
2025-06-17	364.4700	364.4700	364.4700	364.4700	+6.043%	1	1	-95.747%
2025-06-16	343.7000	343.7000	343.7000	343.7000	0.000%	1	1	-95.490%

.dark-mode .t7RGdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7RGdR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P5975SPX Sep 18 2026 5975.00 Put (SPX260918P05975000)option OPRA

SPX20260918P5975
SPX Sep 18 2026 5975.00 Put (SPX260918P05975000)
option OPRA