Dark

SPX20260918P6025
SPX Sep 18 2026 6025.00 Put (SPX260918P06025000)
option OPRA

EOD

Jul 8, 2026

16.50+11.486%(+1.70)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.1000	20.1000	16.2000	16.5000	+11.486%	11	4,568	0.000%
2026-07-06	15.2000	15.3000	14.8000	14.8000	-13.450%	10	4,568	+11.486%
2026-07-02	17.1000	17.1000	17.1000	17.1000	-6.044%	1	4,564	-3.509%
2026-07-01	18.2000	18.2000	18.2000	18.2000	-2.674%	1	4,564	-9.341%
2026-06-30	18.8000	18.8000	18.7000	18.7000	-14.220%	6	4,564	-11.765%
2026-06-29	21.8000	21.8000	21.8000	21.8000	-19.853%	1	4,564	-24.312%
2026-06-25	27.2000	27.2000	27.1000	27.2000	-13.651%	3	4,563	-39.338%
2026-06-24	26.0000	31.5000	26.0000	31.5000	+11.742%	2	4,561	-47.619%
2026-06-23	32.1900	32.2600	28.1900	28.1900	+16.488%	472	4,563	-41.469%
2026-06-22	24.3600	24.3600	24.1000	24.2000	-5.837%	153	4,164	-31.818%
2026-06-18	25.7000	25.7000	25.7000	25.7000	+2.800%	1	4,108	-35.798%
2026-06-17	24.3000	25.0000	24.3000	25.0000	+5.485%	16	4,108	-34.000%
2026-06-16	23.7000	23.7000	23.7000	23.7000	+0.851%	1	4,108	-30.380%
2026-06-15	23.5000	23.5000	23.5000	23.5000	-28.135%	4	4,111	-29.787%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-30.573%	1	4,111	-49.541%
2026-06-11	47.1000	47.1000	47.1000	47.1000	+0.857%	1	4,111	-64.968%
2026-06-10	38.3700	46.7000	38.3700	46.7000	+16.459%	8	4,112	-64.668%
2026-06-09	45.3800	45.3800	40.1000	40.1000	+16.910%	2	4,109	-58.853%
2026-06-08	34.3000	34.3000	33.6000	34.3000	+8.889%	4	4,108	-51.895%
2026-06-05	31.5000	31.5000	31.5000	31.5000	+14.130%	1	4,109	-47.619%
2026-06-04	28.1000	28.1000	27.4000	27.6000	-11.254%	9	4,110	-40.217%
2026-06-03	31.1000	31.1000	31.1000	31.1000	+7.241%	1	4,114	-46.945%
2026-06-02	28.8000	29.0000	28.8000	29.0000	-17.143%	2	4,113	-43.103%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-10.714%	1	4,113	-52.857%
2026-05-21	44.4000	44.4000	38.9000	39.2000	-18.672%	277	4,112	-57.908%
2026-05-19	48.6000	49.6000	46.3000	48.2000	+2.119%	205	4,112	-65.768%
2026-05-18	47.2000	47.2000	47.2000	47.2000	-1.973%	2	3,942	-65.042%
2026-05-15	48.1500	48.1500	48.1500	48.1500	+2.512%	2	3,942	-65.732%
2026-05-13	48.4500	48.4500	46.9700	46.9700	-4.533%	51	3,820	-64.871%
2026-05-12	53.7500	53.7500	49.2000	49.2000	-6.107%	102	3,935	-66.463%
2026-05-06	52.4000	52.4000	52.4000	52.4000	-18.125%	50	3,935	-68.511%
2026-05-04	65.6000	65.6000	64.0000	64.0000	+3.593%	13	3,936	-74.219%
2026-04-30	64.8000	64.8000	61.7800	61.7800	-11.617%	11	3,943	-73.292%
2026-04-27	69.9000	69.9000	69.9000	69.9000	-10.955%	5	3,954	-76.395%
2026-04-24	78.5000	78.5000	78.5000	78.5000	0.000%	5	3,959	-78.981%
2026-04-23	78.3000	78.5000	78.3000	78.5000	+0.384%	2	3,964	-78.981%
2026-04-22	78.0000	78.5000	78.0000	78.2000	-2.177%	6	3,964	-78.900%
2026-04-20	79.9400	79.9400	79.9400	79.9400	-2.572%	5	3,962	-79.360%
2026-04-16	82.0500	82.0500	82.0500	82.0500	-1.560%	3	3,967	-79.890%
2026-04-15	84.0500	86.5000	82.9900	83.3500	-6.443%	527	3,967	-80.204%
2026-04-14	89.0900	89.0900	89.0900	89.0900	-20.668%	5	4,070	-81.479%
2026-04-10	107.2700	112.7000	107.2700	112.3000	-8.936%	8	4,071	-85.307%
2026-04-09	121.7000	123.3200	121.7000	123.3200	+0.563%	4	4,070	-86.620%
2026-04-08	119.9000	126.7500	119.9000	122.6300	-28.034%	361	4,074	-86.545%
2026-04-07	173.5000	174.7200	170.4000	170.4000	-5.700%	3	4,003	-90.317%
2026-04-01	180.7000	180.7000	180.7000	180.7000	-16.870%	1	4,003	-90.869%
2026-03-31	222.9200	222.9200	217.3700	217.3700	-16.267%	6	4,002	-92.409%
2026-03-30	259.6000	259.6000	259.6000	259.6000	+1.486%	1	4,007	-93.644%
2026-03-27	229.1000	255.8000	229.1000	255.8000	+21.781%	731	4,008	-93.550%
2026-03-26	198.4000	210.0500	198.4000	210.0500	+17.748%	5	4,000	-92.145%
2026-03-25	179.3200	179.3200	178.3900	178.3900	-5.912%	11	4,001	-90.751%
2026-03-24	184.5900	194.7400	184.4700	189.6000	+3.618%	26	3,991	-91.297%
2026-03-23	182.8600	182.9800	182.8600	182.9800	-7.450%	2	4,001	-90.983%
2026-03-20	189.6200	200.1000	189.6200	197.7100	+7.979%	3	4,000	-91.654%
2026-03-19	196.9000	197.5000	183.1000	183.1000	+0.279%	15	4,001	-90.989%
2026-03-18	163.8000	182.5900	163.8000	182.5900	+17.000%	37	4,004	-90.963%
2026-03-17	156.0600	156.0600	156.0600	156.0600	-4.998%	2	3,976	-89.427%
2026-03-16	164.4500	167.1700	159.9000	164.2700	-10.674%	9	3,976	-89.956%
2026-03-13	164.6500	189.8000	164.6500	183.9000	+3.199%	28	3,973	-91.028%
2026-03-12	180.6700	180.6700	171.7000	178.2000	+9.406%	225	3,979	-90.741%
2026-03-11	160.0200	162.8800	158.3900	162.8800	+4.077%	22	3,869	-89.870%
2026-03-10	143.0300	157.0000	141.7000	156.5000	-12.369%	252	3,869	-89.457%
2026-03-09	184.3900	184.3900	178.5900	178.5900	-0.368%	4	4,020	-90.761%
2026-03-06	163.9000	181.0800	163.3000	179.2500	+15.199%	1,386	4,022	-90.795%
2026-03-05	137.0000	157.8000	137.0000	155.6000	+20.229%	23	3,857	-89.396%
2026-03-04	129.6700	129.6700	129.4200	129.4200	-10.312%	3	3,851	-87.251%
2026-03-03	161.3400	173.9000	144.3000	144.3000	+11.377%	2,496	3,850	-88.565%
2026-03-02	139.8000	139.8000	129.5600	129.5600	-3.958%	19	5,083	-87.265%
2026-02-27	134.6000	137.9000	134.0000	134.9000	+4.412%	7	5,076	-87.769%
2026-02-26	124.2200	129.2000	123.5300	129.2000	+9.158%	314	5,075	-87.229%
2026-02-25	122.2000	122.2000	118.3600	118.3600	-8.602%	32	4,764	-86.059%
2026-02-24	130.7000	130.7000	129.5000	129.5000	-9.944%	2	4,764	-87.259%
2026-02-23	128.0000	145.7000	128.0000	143.8000	+8.389%	27	4,762	-88.526%
2026-02-20	136.2400	136.4300	132.6700	132.6700	-4.691%	404	4,738	-87.563%
2026-02-19	135.9000	141.1000	135.9000	139.2000	+2.128%	3	5,139	-88.147%
2026-02-18	128.9000	136.3000	128.9000	136.3000	+0.635%	19	5,137	-87.894%
2026-02-13	151.0000	151.0000	135.4400	135.4400	-7.801%	17	5,109	-87.817%
2026-02-12	139.9000	146.9000	139.9000	146.9000	+19.918%	23	5,109	-88.768%
2026-02-11	123.0000	123.0000	122.5000	122.5000	+1.795%	600	5,097	-86.531%
2026-02-10	120.3400	120.3400	120.3400	120.3400	+1.058%	2	5,097	-86.289%
2026-02-09	119.0800	119.0800	119.0800	119.0800	-4.660%	2	5,097	-86.144%
2026-02-06	129.4000	129.4000	124.9000	124.9000	-18.018%	3	5,099	-86.789%
2026-02-05	152.3500	152.3500	152.3500	152.3500	+6.167%	3	5,101	-89.170%
2026-02-04	143.5000	143.5000	143.5000	143.5000	+0.490%	2	5,104	-88.502%
2026-02-03	135.0000	142.8000	135.0000	142.8000	+18.017%	4	5,102	-88.445%
2026-02-02	120.8100	121.0000	120.8100	121.0000	-8.472%	3	5,101	-86.364%
2026-01-30	132.2000	132.4000	132.1000	132.2000	+2.085%	42	5,101	-87.519%
2026-01-29	130.6000	136.6000	129.3000	129.5000	+3.766%	41	5,077	-87.259%
2026-01-28	123.7000	126.4000	123.7000	124.8000	+3.611%	1,898	5,063	-86.779%
2026-01-27	120.9800	120.9800	119.1500	120.4500	-0.314%	4	3,442	-86.301%
2026-01-26	120.8300	120.8300	120.8300	120.8300	-2.987%	8	3,440	-86.344%
2026-01-23	124.5500	124.5500	124.5500	124.5500	-2.467%	2	3,432	-86.752%
2026-01-16	127.2500	127.7000	126.5000	127.7000	-1.161%	4	3,430	-87.079%
2026-01-15	123.8100	129.2000	123.8100	129.2000	-0.054%	364	3,430	-87.229%
2026-01-13	121.9000	129.2700	121.9000	129.2700	+6.570%	4	3,353	-87.236%
2026-01-12	126.4500	126.4500	121.3000	121.3000	-0.280%	205	3,353	-86.397%
2026-01-09	126.1500	126.1500	121.6400	121.6400	-12.173%	17	3,185	-86.435%
2025-12-31	138.5000	138.5000	138.5000	138.5000	+3.189%	2	3,178	-88.087%
2025-12-23	134.2400	134.2400	134.2200	134.2200	-2.880%	16	3,175	-87.707%
2025-12-22	138.4000	138.5000	138.2000	138.2000	-9.276%	5	3,175	-88.061%
2025-12-19	152.3300	152.3300	152.3300	152.3300	-5.969%	15	3,174	-89.168%
2025-12-16	162.0000	162.0000	162.0000	162.0000	-0.613%	1	3,189	-89.815%
2025-12-15	163.0000	163.0000	163.0000	163.0000	+7.633%	360	3,189	-89.877%
2025-12-11	151.4400	151.4400	151.4400	151.4400	-8.540%	20	2,935	-89.105%
2025-12-10	166.3000	166.3000	165.5800	165.5800	+0.657%	280	2,925	-90.035%
2025-12-08	164.5000	164.5000	164.5000	164.5000	+2.813%	28	2,645	-89.970%
2025-12-05	161.2600	161.6100	160.0000	160.0000	-2.753%	65	2,645	-89.688%
2025-12-03	164.5300	164.5300	164.5300	164.5300	-4.454%	2	2,644	-89.971%
2025-12-02	166.7800	173.3000	166.3600	172.2000	-3.691%	369	2,644	-90.418%
2025-11-26	177.8000	178.8000	177.8000	178.8000	-3.876%	11	2,523	-90.772%
2025-11-25	189.8500	189.8500	185.1000	186.0100	-8.595%	28	2,523	-91.130%
2025-11-24	205.9400	205.9400	203.5000	203.5000	-15.497%	7	2,524	-91.892%
2025-11-21	240.8200	240.8200	240.8200	240.8200	+2.976%	1,381	2,524	-93.148%
2025-11-18	236.5100	238.2600	229.8100	233.8600	+5.016%	158	3,277	-92.944%
2025-11-17	218.2300	225.9400	218.2300	222.6900	+2.208%	256	3,338	-92.591%
2025-11-14	219.2600	219.2600	217.8800	217.8800	+8.538%	2	3,236	-92.427%
2025-11-13	194.3800	206.6300	194.3800	200.7400	+12.145%	332	3,236	-91.780%
2025-11-12	179.0000	179.0000	179.0000	179.0000	-1.778%	100	3,118	-90.782%
2025-11-11	181.9700	182.2400	181.9700	182.2400	-9.907%	6	3,049	-90.946%
2025-11-07	220.2400	223.8200	202.2800	202.2800	-3.072%	246	3,049	-91.843%
2025-11-06	208.6300	208.6900	208.6300	208.6900	+5.956%	6	3,000	-92.094%
2025-11-04	196.4800	197.1300	196.2500	196.9600	+6.465%	366	3,000	-91.623%
2025-11-03	185.0000	185.0000	185.0000	185.0000	-1.011%	300	2,394	-91.081%
2025-10-31	188.1600	188.1600	186.7900	186.8900	+3.408%	6	2,394	-91.171%
2025-10-30	180.5400	180.8200	176.0900	180.7300	+4.844%	143	2,394	-90.870%
2025-10-29	172.2300	172.3800	172.2300	172.3800	+0.984%	4	2,332	-90.428%
2025-10-28	170.7000	170.7000	170.7000	170.7000	-0.888%	1	2,332	-90.334%
2025-10-27	170.5900	172.3400	170.3800	172.2300	-10.156%	2,054	691	-90.420%
2025-10-23	191.7000	191.7000	191.7000	191.7000	-6.121%	2	691	-91.393%
2025-10-22	216.3700	217.1700	204.2000	204.2000	+4.093%	3	688	-91.920%
2025-10-20	196.0700	196.1700	196.0700	196.1700	-11.754%	2	688	-91.589%
2025-10-17	233.2800	233.2800	222.3000	222.3000	-8.209%	5	686	-92.578%
2025-10-16	241.9900	242.2300	241.9900	242.1800	+7.923%	34	684	-93.187%
2025-10-14	217.9000	224.4000	217.9000	224.4000	+2.466%	5	684	-92.647%
2025-10-13	218.2900	219.1600	218.2900	219.0000	-6.330%	14	682	-92.466%
2025-10-10	224.5000	233.8000	223.6000	233.8000	+18.386%	9	682	-92.943%
2025-10-08	197.5700	197.6400	197.4400	197.4900	-2.233%	10	674	-91.645%
2025-10-07	193.5000	202.1000	193.5000	202.0000	+3.114%	6	674	-91.832%
2025-10-06	198.0700	200.7700	194.8500	195.9000	-1.666%	110	674	-91.577%
2025-10-02	198.2000	199.2300	198.2000	199.2200	+0.312%	25	661	-91.718%
2025-10-01	200.3600	200.3600	197.4400	198.6000	-3.216%	68	686	-91.692%
2025-09-26	206.8000	206.8000	205.1000	205.2000	-4.912%	7	655	-91.959%
2025-09-25	218.4000	219.8000	215.8000	215.8000	+2.062%	10	653	-92.354%
2025-09-24	212.2000	212.3000	211.4400	211.4400	+0.114%	23	648	-92.196%
2025-09-23	201.2000	212.2000	201.1800	211.2000	+4.762%	105	648	-92.188%
2025-09-22	199.5000	201.6000	199.5000	201.6000	-1.152%	2	643	-91.815%
2025-09-18	199.4600	203.9500	199.4000	203.9500	-2.895%	13	642	-91.910%
2025-09-17	209.7500	210.0300	209.7500	210.0300	+1.371%	2	643	-92.144%
2025-09-12	208.1000	208.2000	207.1900	207.1900	-0.101%	3	644	-92.036%
2025-09-11	208.4000	208.4000	207.3000	207.4000	-6.740%	6	644	-92.044%
2025-09-09	222.3500	222.3900	222.3500	222.3900	-4.660%	2	644	-92.581%
2025-09-05	216.8000	233.3800	215.2000	233.2600	-2.442%	43	643	-92.926%
2025-09-03	239.3000	239.3000	239.1000	239.1000	-7.541%	2	608	-93.099%
2025-09-02	258.2000	258.6200	258.2000	258.6000	+13.820%	6	607	-93.619%
2025-08-22	228.4000	228.4000	227.2000	227.2000	-7.567%	2	609	-92.738%
2025-08-19	245.8000	245.8000	245.8000	245.8000	-1.680%	1	609	-93.287%
2025-08-11	250.0000	250.0000	250.0000	250.0000	+3.605%	1	609	-93.400%
2025-07-31	240.5000	241.3000	240.5000	241.3000	-8.062%	8	609	-93.162%
2025-07-23	262.8900	262.8900	262.4600	262.4600	-7.627%	2	50	-93.713%
2025-07-17	284.4900	284.4900	284.1300	284.1300	-0.685%	4	49	-94.193%
2025-07-11	286.0300	286.0900	285.8500	286.0900	-6.237%	66	47	-94.233%
2025-07-07	300.7000	305.2800	300.7000	305.1200	-6.405%	5	15	-94.592%
2025-06-27	316.0700	326.0000	316.0700	326.0000	-4.146%	4	13	-94.939%
2025-06-25	337.7000	340.1000	337.7000	340.1000	-16.901%	12	12	-95.148%
2025-06-02	409.0700	409.2700	409.0700	409.2700	0.000%	4	2	-95.968%

.dark-mode .f5gvfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5gvfJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6025SPX Sep 18 2026 6025.00 Put (SPX260918P06025000)option OPRA

SPX20260918P6025
SPX Sep 18 2026 6025.00 Put (SPX260918P06025000)
option OPRA