Dark

SPX20260918P6000
SPX Sep 18 2026 6000.00 Put (SPX260918P06000000)
option OPRA

EOD

Sep 10, 2026

0.6000+50.000%(+0.2000)1,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.6000	0.4700	0.6000	+50.000%	1,213	167,407	0.000%
2026-09-09	0.4200	0.4700	0.4000	0.4000	0.000%	2,470	167,537	+50.000%
2026-09-08	0.5000	0.5000	0.4000	0.4000	-29.825%	538	169,423	+50.000%
2026-09-04	0.4700	0.5700	0.4400	0.5700	+7.547%	141	169,006	+5.263%
2026-09-03	0.6500	0.7200	0.5300	0.5300	-42.391%	180	169,006	+13.208%
2026-09-02	1.2000	1.2200	0.9000	0.9200	-36.552%	891	169,079	-34.783%
2026-09-01	1.3500	1.4700	1.1000	1.4500	+42.157%	233	169,357	-58.621%
2026-08-31	1.1500	1.2000	1.0200	1.0200	-11.304%	551	169,372	-41.176%
2026-08-28	1.0500	1.2200	0.9000	1.1500	-4.167%	153	169,348	-47.826%
2026-08-27	1.2700	1.2700	1.1200	1.2000	-25.000%	521	169,312	-50.000%
2026-08-26	1.8000	1.8000	1.5500	1.6000	-8.571%	107	168,932	-62.500%
2026-08-25	2.0200	2.1000	1.7500	1.7500	-22.222%	540	168,892	-65.714%
2026-08-24	2.2500	2.3000	2.1000	2.2500	+2.273%	67	168,870	-73.333%
2026-08-21	2.4500	2.4800	2.1500	2.2000	-24.658%	793	168,865	-72.727%
2026-08-20	2.9700	2.9700	2.6500	2.9200	+26.957%	44	168,527	-79.452%
2026-08-19	2.3500	2.6500	2.3000	2.3000	-25.325%	326	168,448	-73.913%
2026-08-18	3.0000	3.1000	2.8500	3.0800	+12.000%	543	168,458	-80.519%
2026-08-17	2.4700	2.8100	2.4700	2.7500	+5.769%	147	168,364	-78.182%
2026-08-14	2.6700	2.7600	2.5700	2.6000	-8.772%	189	168,229	-76.923%
2026-08-13	2.8500	2.8500	2.6700	2.8500	-7.166%	116	168,263	-78.947%
2026-08-12	3.2000	3.3000	2.9700	3.0700	-19.211%	695	168,162	-80.456%
2026-08-11	3.7500	3.8000	3.5000	3.8000	0.000%	168	168,514	-84.211%
2026-08-10	3.6000	3.8000	3.4100	3.8000	-2.564%	5,701	168,157	-84.211%
2026-08-07	3.9000	4.0000	3.7500	3.9000	-13.333%	1,422	166,712	-84.615%
2026-08-06	4.5800	4.5800	4.3000	4.5000	+1.810%	274	166,660	-86.667%
2026-08-05	4.5500	4.8500	4.3000	4.4200	-13.333%	92	166,892	-86.425%
2026-08-04	5.5000	5.6000	4.9500	5.1000	-16.393%	4,517	166,883	-88.235%
2026-08-03	7.2000	7.3800	6.0700	6.1000	-23.750%	3,950	169,445	-90.164%
2026-07-31	9.5500	10.6300	8.0000	8.0000	-18.367%	761	166,703	-92.500%
2026-07-30	11.7000	12.8500	9.8000	9.8000	-39.840%	146	166,609	-93.878%
2026-07-29	12.8000	16.2900	10.7500	16.2900	+38.051%	321	166,607	-96.317%
2026-07-28	14.3000	14.3000	11.5000	11.8000	-12.268%	1,105	166,657	-94.915%
2026-07-27	12.1000	14.4500	12.1000	13.4500	-10.631%	167	167,542	-95.539%
2026-07-24	14.8700	15.2000	12.3500	15.0500	+0.669%	843	167,118	-96.013%
2026-07-23	16.2000	17.6300	14.9500	14.9500	+23.554%	1,584	166,792	-95.987%
2026-07-22	11.9500	12.5500	11.7000	12.1000	-0.412%	267	166,640	-95.041%
2026-07-21	13.4000	13.4000	12.1000	12.1500	-12.590%	2,203	166,639	-95.062%
2026-07-20	13.7500	14.6500	13.5000	13.9000	-17.507%	443	165,656	-95.683%
2026-07-17	17.4000	17.7000	14.6000	16.8500	+28.137%	756	165,870	-96.439%
2026-07-16	12.2700	13.8900	11.7500	13.1500	+15.351%	1,525	165,901	-95.437%
2026-07-15	11.8100	12.3500	11.4000	11.4000	-10.588%	3,384	165,541	-94.737%
2026-07-14	12.7600	12.7600	12.7500	12.7500	-10.839%	1,006	167,385	-95.294%
2026-07-13	12.6000	14.4000	12.6000	14.3000	+22.222%	2,910	167,903	-95.804%
2026-07-10	13.3400	14.0000	11.7000	11.7000	-15.523%	2,006	166,840	-94.872%
2026-07-09	14.6000	14.6000	13.8500	13.8500	-13.438%	263	167,881	-95.668%
2026-07-08	16.5000	18.8700	15.8000	16.0000	+5.960%	3,827	167,925	-96.250%
2026-07-07	15.6500	15.6500	14.1000	15.1000	+6.039%	45	166,708	-96.026%
2026-07-06	15.4500	15.5600	14.1100	14.2400	-19.320%	391	166,696	-95.787%
2026-07-02	16.6000	19.3000	16.0400	17.6500	-0.451%	96	166,594	-96.601%
2026-07-01	17.2000	17.9200	16.6500	17.7300	-0.113%	671	166,594	-96.616%
2026-06-30	20.0700	20.3100	17.5000	17.7500	-12.990%	2,319	166,571	-96.620%
2026-06-29	21.7500	24.7000	20.3000	20.4000	-20.777%	855	167,866	-97.059%
2026-06-26	30.2900	30.2900	24.9200	25.7500	-3.413%	680	167,180	-97.670%
2026-06-25	27.9000	28.5800	24.6600	26.6600	-8.699%	1,023	167,406	-97.749%
2026-06-24	28.4100	29.7000	25.1500	29.2000	-2.990%	102	167,450	-97.945%
2026-06-23	31.2000	31.2000	27.0000	30.1000	+29.462%	2,038	168,276	-98.007%
2026-06-22	21.6000	24.6000	21.0500	23.2500	-0.215%	2,202	173,351	-97.419%
2026-06-18	23.9000	25.3500	22.9900	23.3000	-22.514%	13,270	162,665	-97.425%
2026-06-17	22.7100	30.6000	22.7100	30.0700	+30.173%	292	162,665	-98.005%
2026-06-16	22.1000	23.3000	22.0100	23.1000	+5.000%	1,047	162,665	-97.403%
2026-06-15	23.0900	23.8000	21.9000	22.0000	-27.032%	3,695	161,589	-97.273%
2026-06-12	32.3500	34.8100	30.0000	30.1500	-13.857%	501	161,589	-98.010%
2026-06-11	44.9000	48.0000	34.1700	35.0000	-21.788%	486	161,589	-98.286%
2026-06-10	37.9200	45.6800	37.3200	44.7500	+14.744%	602	161,650	-98.659%
2026-06-09	30.0000	43.0000	30.0000	39.0000	+13.703%	172	161,861	-98.462%
2026-06-08	33.1000	35.0000	32.5000	34.3000	-13.032%	66	161,795	-98.251%
2026-06-05	29.8000	39.8700	29.6000	39.4400	+47.164%	218	161,791	-98.479%
2026-06-04	29.5000	29.6000	26.5100	26.8000	-11.697%	596	161,870	-97.761%
2026-06-03	30.6000	30.6000	29.5000	30.3500	+7.244%	345	161,651	-98.023%
2026-06-02	28.6800	28.7000	27.9000	28.3000	-1.394%	5,292	161,543	-97.880%
2026-06-01	27.9500	28.8700	27.5000	28.7000	+5.321%	552	162,397	-97.909%
2026-05-29	27.8500	29.2000	27.2500	27.2500	-6.196%	1,877	162,360	-97.798%
2026-05-28	29.6000	30.2000	29.0500	29.0500	-9.922%	9,288	157,875	-97.935%
2026-05-27	33.3000	34.1000	32.2500	32.2500	-4.867%	4,339	152,836	-98.140%
2026-05-26	33.1000	34.1100	32.9000	33.9000	-9.358%	1,801	150,644	-98.230%
2026-05-22	37.0000	37.6000	35.7000	37.4000	-2.273%	201	148,857	-98.396%
2026-05-21	44.0700	44.0700	38.2700	38.2700	-8.663%	15	148,706	-98.432%
2026-05-20	45.8500	45.8500	41.8000	41.9000	-12.270%	527	148,706	-98.568%
2026-05-19	47.0000	48.4000	45.5000	47.7600	-0.913%	124	148,340	-98.744%
2026-05-18	46.2000	48.5000	46.0000	48.2000	+3.124%	3,394	148,340	-98.755%
2026-05-15	49.4500	49.6000	45.5900	46.7400	+9.718%	4,483	148,340	-98.716%
2026-05-14	45.8200	46.0100	42.3800	42.6000	-9.554%	1,597	143,299	-98.592%
2026-05-13	49.0000	49.0000	45.8000	47.1000	-1.567%	2,556	142,944	-98.726%
2026-05-12	51.2000	52.7100	47.8500	47.8500	-2.147%	4,698	142,944	-98.746%
2026-05-11	48.0000	48.9000	46.9000	48.9000	+2.731%	557	142,944	-98.773%
2026-05-08	48.8900	48.8900	47.6000	47.6000	-7.393%	428	145,018	-98.739%
2026-05-07	50.2000	51.8500	49.8600	51.4000	+2.065%	2,700	143,793	-98.833%
2026-05-06	53.3500	53.6000	50.3600	50.3600	-11.958%	4,909	144,694	-98.809%
2026-05-05	57.0200	58.1100	56.6000	57.2000	-8.407%	6,056	140,382	-98.951%
2026-05-04	59.9800	65.7000	56.9400	62.4500	+7.672%	1,565	139,489	-99.039%
2026-05-01	56.3500	58.7500	54.7200	58.0000	-2.685%	329	139,273	-98.966%
2026-04-30	65.4900	66.3700	59.6000	59.6000	-12.340%	5,023	139,273	-98.993%
2026-04-29	68.3900	70.9300	66.2600	67.9900	+2.302%	631	138,446	-99.118%
2026-04-28	72.9000	72.9000	66.4600	66.4600	-1.686%	464	138,369	-99.097%
2026-04-27	71.0000	71.0000	65.3000	67.6000	-6.887%	5,672	138,154	-99.112%
2026-04-24	75.3000	75.3000	70.9200	72.6000	-4.849%	169	137,882	-99.174%
2026-04-23	76.2000	80.5000	73.9500	76.3000	+1.896%	32	137,863	-99.214%
2026-04-22	75.5500	77.1700	74.8800	74.8800	-10.740%	250	137,862	-99.199%
2026-04-21	75.2500	85.7000	75.1000	83.8900	+8.106%	1,053	136,732	-99.285%
2026-04-20	75.6400	79.6000	75.6400	77.6000	+6.301%	2,549	136,732	-99.227%
2026-04-17	74.1900	74.9000	70.8500	73.0000	-7.630%	532	134,259	-99.178%
2026-04-16	80.6500	85.1500	78.6100	79.0300	-1.984%	364	133,788	-99.241%
2026-04-15	81.9600	85.4300	80.5500	80.6300	-5.806%	4,444	132,198	-99.256%
2026-04-14	86.9900	88.0000	84.7600	85.6000	-8.674%	3,599	128,018	-99.299%
2026-04-13	106.0800	106.1900	93.7300	93.7300	-14.167%	7,653	129,304	-99.360%
2026-04-10	103.4700	109.9600	103.4600	109.2000	+2.439%	940	120,513	-99.451%
2026-04-09	118.6400	121.1000	106.6000	106.6000	-10.118%	6,175	121,720	-99.437%
2026-04-08	113.1900	122.6400	113.1900	118.6000	-26.563%	2,878	116,776	-99.494%
2026-04-07	170.5000	177.6900	161.5000	161.5000	+2.735%	6,238	115,202	-99.628%
2026-04-06	160.1600	160.6000	156.0400	157.2000	-5.930%	4,503	109,563	-99.618%
2026-04-02	197.8000	197.8000	166.8000	167.1100	-2.899%	23,796	88,822	-99.641%
2026-04-01	174.5200	178.6000	163.5700	172.1000	-8.555%	6,508	88,822	-99.651%
2026-03-31	212.4000	220.3400	186.1000	188.2000	-25.970%	4,915	91,297	-99.681%
2026-03-30	227.8300	261.2000	227.8300	254.2200	+0.977%	1,156	88,493	-99.764%
2026-03-27	223.9000	251.7600	223.9000	251.7600	+20.000%	6,133	88,119	-99.762%
2026-03-26	186.1000	210.9000	185.3500	209.8000	+18.357%	2,190	82,951	-99.714%
2026-03-25	177.2500	178.3800	173.5600	177.2600	-3.940%	6,758	81,568	-99.662%
2026-03-24	200.8300	200.8300	181.5000	184.5300	+0.561%	6,649	74,134	-99.675%
2026-03-23	167.1200	185.8100	162.2200	183.5000	-15.046%	2,978	71,164	-99.673%
2026-03-20	185.9200	216.0000	185.9200	216.0000	+22.034%	1,372	69,783	-99.722%
2026-03-19	198.9100	198.9100	177.0000	177.0000	-3.279%	5,150	65,431	-99.661%
2026-03-18	160.0000	183.0000	160.0000	183.0000	+21.112%	1,747	64,821	-99.672%
2026-03-17	150.1000	152.9000	145.7000	151.1000	-6.526%	15,564	60,627	-99.603%
2026-03-16	163.3500	163.3500	154.8000	161.6500	-13.278%	2,587	51,038	-99.629%
2026-03-13	162.6300	188.0000	160.0000	186.4000	+6.575%	2,265	48,720	-99.678%
2026-03-12	170.3900	175.8300	165.8000	174.9000	+12.483%	883	48,045	-99.657%
2026-03-11	153.8000	161.0500	153.4000	155.4900	+0.316%	4,313	48,174	-99.614%
2026-03-10	150.0000	155.0000	135.5000	155.0000	+2.717%	13,219	43,027	-99.613%
2026-03-09	186.9000	193.2400	150.9000	150.9000	-13.845%	246	47,876	-99.602%
2026-03-06	170.8400	175.3800	159.8000	175.1500	+22.577%	894	48,268	-99.657%
2026-03-05	133.7000	155.0000	133.7000	142.8900	+11.720%	2,277	48,587	-99.580%
2026-03-04	136.8400	136.8400	125.0900	127.9000	-8.381%	353	47,098	-99.531%
2026-03-03	160.0000	170.6000	136.9600	139.6000	+7.072%	1,296	47,176	-99.570%
2026-03-02	142.5000	142.5000	129.5000	130.3800	+0.602%	360	47,049	-99.540%
2026-02-27	132.9200	134.7000	129.6000	129.6000	+5.486%	1,368	46,814	-99.537%
2026-02-26	119.2400	130.4600	119.2400	122.8600	+4.686%	304	46,002	-99.512%
2026-02-25	121.0000	121.0000	117.2000	117.3600	-7.152%	134	45,935	-99.489%
2026-02-24	143.4000	143.4000	126.0000	126.4000	-8.868%	314	45,935	-99.525%
2026-02-23	124.6000	143.0000	124.6000	138.7000	+10.430%	321	45,729	-99.567%
2026-02-20	134.1000	134.1000	125.3000	125.6000	-7.443%	374	45,794	-99.522%
2026-02-19	134.8400	137.7000	133.5000	135.7000	+4.545%	42	45,542	-99.558%
2026-02-18	133.5000	134.0000	123.0100	129.8000	-3.709%	2,620	45,574	-99.538%
2026-02-17	143.0200	152.4500	132.8000	134.8000	-5.734%	659	43,092	-99.555%
2026-02-13	141.6200	150.0000	130.0000	143.0000	+6.178%	43	43,223	-99.580%
2026-02-12	124.8000	138.5000	124.8000	134.6800	+12.807%	15	43,223	-99.554%
2026-02-11	113.3200	120.1500	113.3200	119.3900	+2.393%	1,017	43,222	-99.497%
2026-02-10	117.9000	117.9000	114.5300	116.6000	-1.278%	31	42,280	-99.485%
2026-02-09	123.0000	123.5000	115.2400	118.1100	-3.030%	173	42,306	-99.492%
2026-02-06	133.0000	133.0000	121.8000	121.8000	-20.909%	485	41,929	-99.507%
2026-02-05	146.0000	154.0000	142.5000	154.0000	+17.737%	116	42,123	-99.610%
2026-02-04	132.4000	139.9000	130.8000	130.8000	+2.172%	230	42,052	-99.541%
2026-02-03	118.3000	140.2200	118.3000	128.0200	+8.861%	353	42,208	-99.531%
2026-02-02	124.0000	124.0000	115.6000	117.6000	-9.650%	3,843	42,215	-99.490%
2026-01-30	125.1700	132.5000	121.7100	130.1600	+4.353%	3,848	41,699	-99.539%
2026-01-29	122.5600	139.8500	122.5600	124.7300	+0.201%	2,108	40,488	-99.519%
2026-01-28	119.5400	124.4800	119.5400	124.4800	+5.135%	370	40,247	-99.518%
2026-01-27	117.6800	119.4100	117.4500	118.4000	-0.253%	930	40,091	-99.493%
2026-01-26	118.9000	119.0000	118.2000	118.7000	-3.653%	78	39,692	-99.495%
2026-01-23	119.9700	123.3600	119.9700	123.2000	-1.645%	164	39,678	-99.513%
2026-01-22	121.9000	127.0700	120.3100	125.2600	-3.423%	2,008	38,863	-99.521%
2026-01-21	144.5000	144.5000	129.7000	129.7000	-15.007%	911	38,002	-99.537%
2026-01-20	142.8100	154.2500	142.2000	152.6000	+23.065%	2,275	38,439	-99.607%
2026-01-16	125.3000	128.3000	124.0000	124.0000	-1.665%	4,218	39,502	-99.516%
2026-01-15	121.5000	126.1000	120.9000	126.1000	-3.623%	7	39,502	-99.524%
2026-01-14	135.3800	137.0700	129.8000	130.8400	+3.268%	974	39,502	-99.541%
2026-01-13	119.5000	126.7000	119.5000	126.7000	+6.114%	11	39,302	-99.526%
2026-01-12	119.5000	119.5000	119.4000	119.4000	+0.336%	2,505	39,019	-99.497%
2026-01-09	127.0500	127.0500	118.8400	119.0000	-7.133%	618	38,757	-99.496%
2026-01-08	133.1000	133.1000	128.1400	128.1400	+1.377%	903	38,981	-99.532%
2026-01-07	126.9000	126.9000	126.4000	126.4000	+0.637%	2,005	38,299	-99.525%
2026-01-06	130.6200	130.7200	125.6000	125.6000	-4.704%	3,233	36,625	-99.522%
2026-01-05	129.8000	131.8000	129.8000	131.8000	-3.372%	110	35,341	-99.545%
2026-01-02	133.1800	136.4000	133.1800	136.4000	-0.728%	6	35,335	-99.560%
2025-12-31	137.4000	137.4000	137.4000	137.4000	+5.449%	1	35,334	-99.563%
2025-12-30	130.3000	130.3000	130.3000	130.3000	-2.265%	5	35,334	-99.540%
2025-12-29	132.0400	133.3200	132.0400	133.3200	+2.974%	13	35,334	-99.550%
2025-12-24	130.2500	130.2500	129.4300	129.4700	-1.160%	9	33,328	-99.537%
2025-12-23	132.6200	135.4000	130.9600	130.9900	-3.186%	9	33,328	-99.542%
2025-12-22	138.0000	138.0000	134.2100	135.3000	-5.714%	515	33,331	-99.557%
2025-12-19	147.4500	147.4500	143.5000	143.5000	-11.785%	652	33,023	-99.582%
2025-12-18	162.8800	162.8800	162.6500	162.6700	-4.955%	300	32,571	-99.631%
2025-12-17	164.9600	171.4000	164.9600	171.1500	+7.642%	8	32,596	-99.649%
2025-12-16	161.2000	165.5900	158.2000	159.0000	-0.873%	48	32,592	-99.623%
2025-12-15	158.0700	160.8000	158.0700	160.4000	+0.861%	509	33,082	-99.626%
2025-12-12	148.8000	159.3800	148.8000	159.0300	+6.531%	143	32,581	-99.623%
2025-12-11	149.8700	149.8700	149.2800	149.2800	-5.159%	2,305	32,522	-99.598%
2025-12-10	161.1900	161.1900	157.4000	157.4000	-2.114%	2,052	32,622	-99.619%
2025-12-09	161.9000	161.9000	159.8000	160.8000	-0.618%	3,144	31,996	-99.627%
2025-12-08	161.1000	161.9000	161.1000	161.8000	+3.552%	84	34,375	-99.629%
2025-12-05	156.2400	156.2500	156.2400	156.2500	-3.311%	34	34,306	-99.616%
2025-12-04	164.8000	164.8000	160.6000	161.6000	-0.124%	5	34,209	-99.629%
2025-12-03	165.1100	165.1100	161.8000	161.8000	-1.100%	156	34,147	-99.629%
2025-12-02	168.2000	168.2000	163.6000	163.6000	-1.742%	231	34,060	-99.633%
2025-12-01	166.5000	166.5000	166.5000	166.5000	+1.271%	301	33,973	-99.640%
2025-11-28	170.1000	171.0000	164.4100	164.4100	-4.000%	115	34,218	-99.635%
2025-11-26	177.7000	177.7000	171.2600	171.2600	-5.704%	12	34,387	-99.650%
2025-11-25	194.8600	194.8600	181.2500	181.6200	-10.488%	429	34,387	-99.670%
2025-11-24	210.6000	211.3000	201.9100	202.9000	-10.419%	157	34,396	-99.704%
2025-11-21	238.9500	251.1000	223.6500	226.5000	-4.463%	262	34,345	-99.735%
2025-11-20	241.7200	241.7200	237.0800	237.0800	+6.601%	2	34,172	-99.747%
2025-11-19	208.4000	227.8500	208.1100	222.4000	-2.988%	430	34,172	-99.730%
2025-11-18	223.0000	229.2500	216.3000	229.2500	+7.832%	370	34,282	-99.738%
2025-11-17	217.5900	218.5000	212.6000	212.6000	+10.064%	13	34,372	-99.718%
2025-11-14	210.9300	210.9300	193.1600	193.1600	+9.937%	1,006	34,373	-99.689%
2025-11-12	178.6700	178.6700	174.9500	175.7000	-0.734%	15	34,123	-99.659%
2025-11-11	181.3000	181.3000	177.0000	177.0000	-0.034%	186	34,112	-99.661%
2025-11-10	184.9500	184.9500	176.9800	177.0600	-12.390%	530	34,120	-99.661%
2025-11-07	223.7000	223.7000	202.1000	202.1000	-1.487%	89	33,970	-99.703%
2025-11-06	207.4000	207.4000	205.1500	205.1500	+11.981%	91	33,922	-99.708%
2025-11-05	185.0000	185.0000	179.0200	183.2000	-6.411%	10	33,903	-99.672%
2025-11-04	195.9100	195.9100	190.7300	195.7500	+7.911%	214	33,899	-99.693%
2025-11-03	183.7000	187.4000	180.1000	181.4000	+0.946%	656	34,151	-99.669%
2025-10-31	178.1000	183.7800	178.1000	179.7000	-1.830%	22	34,151	-99.666%
2025-10-30	176.6700	183.0500	172.8700	183.0500	+4.522%	442	34,150	-99.672%
2025-10-29	169.3600	175.1300	169.1800	175.1300	+2.897%	83	34,093	-99.657%
2025-10-28	168.3100	170.2000	167.3600	170.2000	+0.871%	644	34,070	-99.647%
2025-10-27	166.4900	168.8300	166.3300	168.7300	-5.155%	381	33,395	-99.644%
2025-10-24	178.2000	179.2900	175.5000	177.9000	-5.372%	19	33,395	-99.663%
2025-10-23	192.3100	192.3400	187.3000	188.0000	-5.953%	87	33,398	-99.681%
2025-10-22	210.7800	210.7800	199.6000	199.9000	+5.266%	25	33,339	-99.700%
2025-10-21	193.5000	193.5000	189.8000	189.9000	-1.657%	271	33,189	-99.684%
2025-10-20	193.0000	193.6100	191.5000	193.1000	-10.386%	262	33,169	-99.689%
2025-10-17	237.8400	237.8400	215.4800	215.4800	-10.422%	761	33,321	-99.722%
2025-10-16	213.5200	246.1000	212.9400	240.5500	+9.640%	361	33,304	-99.751%
2025-10-15	219.4000	219.4000	219.4000	219.4000	-0.390%	551	33,295	-99.727%
2025-10-14	233.1200	233.1200	211.8000	220.2600	+3.457%	2,420	33,066	-99.728%
2025-10-13	219.2000	219.2000	212.9000	212.9000	-7.867%	197	33,212	-99.718%
2025-10-10	221.7500	234.1000	221.7500	231.0800	+19.421%	410	33,041	-99.740%
2025-10-09	197.6000	197.6000	193.5000	193.5000	+0.834%	290	32,703	-99.690%
2025-10-08	196.3300	196.3300	191.9000	191.9000	-2.934%	314	32,116	-99.687%
2025-10-07	191.3800	197.9000	191.3800	197.7000	+3.546%	83	32,092	-99.697%
2025-10-06	192.5200	192.5200	190.8500	190.9300	-2.617%	93	32,092	-99.686%
2025-10-03	192.6000	198.1000	190.7200	196.0600	+0.061%	283	32,129	-99.694%
2025-10-02	194.4400	197.3900	193.5100	195.9400	+1.000%	443	32,114	-99.694%
2025-10-01	195.0100	195.0100	192.5900	194.0000	-0.154%	57	32,160	-99.691%
2025-09-30	201.7600	203.9000	194.3000	194.3000	-2.655%	183	32,179	-99.691%
2025-09-29	196.6000	201.7000	196.6000	199.6000	-0.150%	230	32,212	-99.699%
2025-09-26	204.4000	209.0000	199.8000	199.9000	-6.084%	2,035	32,393	-99.700%
2025-09-25	215.2100	215.2100	210.3000	212.8500	+1.502%	5,690	30,715	-99.718%
2025-09-24	207.8000	212.2000	207.1300	209.7000	+1.599%	277	25,394	-99.714%
2025-09-23	197.4700	208.4000	197.4700	206.4000	+5.629%	88	25,131	-99.709%
2025-09-22	197.6600	197.6600	194.7700	195.4000	-1.093%	96	25,054	-99.693%
2025-09-19	198.7900	198.7900	197.5600	197.5600	-1.814%	157	26,627	-99.696%
2025-09-18	199.3000	201.2100	195.9000	201.2100	-0.632%	197	25,151	-99.702%
2025-09-17	205.7000	212.3900	202.4900	202.4900	-2.513%	720	25,029	-99.704%
2025-09-16	207.2000	207.7100	205.4900	207.7100	+2.270%	252	24,334	-99.711%
2025-09-15	199.6800	203.7900	199.4900	203.1000	+0.153%	858	24,077	-99.705%
2025-09-12	204.5800	205.1000	202.2000	202.7900	-0.593%	7,154	23,297	-99.704%
2025-09-11	207.3000	207.3300	203.0300	204.0000	-4.180%	68	16,245	-99.706%
2025-09-10	208.3000	215.5200	206.6900	212.9000	-0.797%	279	16,212	-99.718%
2025-09-09	217.7000	218.8000	214.5000	214.6100	-1.870%	78	16,136	-99.720%
2025-09-08	217.2200	219.1000	215.9000	218.7000	-2.410%	442	16,088	-99.726%
2025-09-05	211.5200	233.7000	210.4000	224.1000	+3.558%	4,563	16,008	-99.732%
2025-09-04	224.8700	228.0300	216.4000	216.4000	-5.411%	206	11,442	-99.723%
2025-09-03	234.0200	234.0200	228.7800	228.7800	-7.000%	3	11,477	-99.738%
2025-09-02	250.0000	252.8000	242.1900	246.0000	+10.463%	2,106	11,475	-99.756%
2025-08-29	222.1200	222.7000	222.1200	222.7000	+2.769%	4	9,889	-99.731%
2025-08-28	219.3000	220.0000	216.7000	216.7000	-1.981%	13	9,889	-99.723%
2025-08-27	225.2300	225.2300	221.0800	221.0800	-3.795%	84	9,900	-99.729%
2025-08-26	230.7100	230.7100	229.8000	229.8000	+1.345%	3	9,821	-99.739%
2025-08-25	222.4000	226.7500	222.4000	226.7500	+1.654%	6	9,821	-99.735%
2025-08-22	223.9000	225.0700	222.2000	223.0600	-2.848%	252	9,818	-99.731%
2025-08-18	231.0000	231.2700	229.6000	229.6000	-1.077%	16	9,792	-99.739%
2025-08-15	232.1000	232.1000	232.1000	232.1000	+0.004%	188	9,791	-99.741%
2025-08-13	228.6200	233.3000	228.6200	232.0900	-0.880%	424	9,791	-99.741%
2025-08-12	235.2300	235.2300	234.1500	234.1500	-4.987%	2	9,910	-99.744%
2025-08-11	242.7700	246.4400	241.8000	246.4400	-0.223%	164	9,909	-99.757%
2025-08-08	246.9900	246.9900	246.9900	246.9900	-6.895%	1	9,905	-99.757%
2025-08-07	265.2800	265.2800	265.2800	265.2800	+1.021%	500	9,904	-99.774%
2025-08-05	267.3300	267.3300	262.5600	262.6000	-11.314%	82	9,390	-99.772%
2025-08-01	297.7000	297.7000	296.0000	296.1000	+23.839%	50	9,309	-99.797%
2025-07-31	235.8000	239.1000	235.8000	239.1000	-3.526%	86	9,259	-99.749%
2025-07-30	247.8400	247.8400	247.8400	247.8400	+1.782%	1	9,333	-99.758%
2025-07-28	243.4000	243.5000	243.4000	243.5000	-1.377%	8	2,834	-99.754%
2025-07-25	250.6600	250.6600	246.9000	246.9000	-1.382%	4	2,834	-99.757%
2025-07-24	252.6700	252.9500	250.3600	250.3600	-3.963%	26	2,830	-99.760%
2025-07-23	267.2500	267.2500	260.6900	260.6900	-6.014%	81	2,827	-99.770%
2025-07-22	277.3700	277.3700	277.3700	277.3700	+3.884%	80	2,746	-99.784%
2025-07-21	268.8700	268.8700	263.9000	267.0000	-3.506%	208	2,826	-99.775%
2025-07-18	273.3500	276.8700	273.3500	276.7000	+0.655%	18	2,643	-99.783%
2025-07-17	278.4700	278.4700	274.9000	274.9000	-4.015%	6	2,648	-99.782%
2025-07-16	285.9500	308.1900	285.9500	286.4000	+0.224%	19	2,647	-99.791%
2025-07-09	282.0900	286.0400	282.0900	285.7600	-2.621%	10	2,646	-99.790%
2025-07-08	291.6500	293.5300	291.6500	293.4500	-1.879%	5	2,646	-99.796%
2025-07-07	294.5000	300.1600	294.5000	299.0700	+5.869%	13	2,645	-99.799%
2025-07-03	282.6400	282.6400	282.4900	282.4900	-5.990%	8	2,644	-99.788%
2025-07-02	300.4900	300.4900	300.4900	300.4900	-4.061%	1	2,644	-99.800%
2025-06-27	313.2100	313.2100	313.2100	313.2100	-1.787%	3	2,468	-99.808%
2025-06-26	322.8600	322.8600	318.9100	318.9100	-4.487%	108	2,468	-99.812%
2025-06-25	331.9100	334.2600	331.9100	333.8900	+0.709%	14	2,385	-99.820%
2025-06-24	331.5400	331.5400	331.5400	331.5400	-8.817%	2	2,373	-99.819%
2025-06-23	363.6000	363.6000	363.6000	363.6000	-3.761%	8	2,373	-99.835%
2025-06-20	372.8300	377.8100	372.8300	377.8100	+2.227%	620	2,373	-99.841%
2025-06-18	369.5800	369.5800	369.5800	369.5800	-0.629%	2	2,374	-99.838%
2025-06-17	361.6200	372.4900	361.6200	371.9200	+5.960%	19	2,374	-99.839%
2025-06-16	351.0000	351.0000	351.0000	351.0000	-2.703%	1	2,364	-99.829%
2025-06-12	360.7500	360.7500	360.7500	360.7500	+0.600%	1	2,364	-99.834%
2025-06-11	343.8200	359.4400	343.8200	358.6000	+0.476%	4	2,363	-99.833%
2025-06-09	356.9000	356.9000	356.9000	356.9000	-2.206%	104	2,361	-99.832%
2025-06-06	364.9500	364.9500	364.9500	364.9500	-4.283%	202	2,261	-99.836%
2025-06-05	381.2800	381.2800	381.2800	381.2800	-5.093%	451	2,212	-99.843%
2025-06-02	401.7400	401.7400	401.7400	401.7400	-1.986%	2	654	-99.851%
2025-05-30	409.8800	409.8800	409.8800	409.8800	+2.755%	52	653	-99.854%
2025-05-27	407.7400	408.1600	398.8900	398.8900	-11.452%	452	627	-99.850%
2025-05-23	451.9200	451.9200	450.4800	450.4800	+15.221%	8	251	-99.867%
2025-05-20	391.2000	391.2000	390.9700	390.9700	-13.406%	2	251	-99.847%
2025-05-12	451.5000	451.5000	451.5000	451.5000	0.000%	1	1	-99.867%

.dark-mode .LyjG2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyjG2L{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6000SPX Sep 18 2026 6000.00 Put (SPX260918P06000000)option OPRA

SPX20260918P6000
SPX Sep 18 2026 6000.00 Put (SPX260918P06000000)
option OPRA