Dark

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

EOD

Sep 8, 2026

0.4000-52.941%(-0.4500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4000	0.4000	0.4000	0.4000	-52.941%	1	4,474	0.000%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-41.379%	1	4,474	-52.941%
2026-09-01	1.1500	1.4500	1.1500	1.4500	+38.095%	6	4,474	-72.414%
2026-08-31	1.0500	1.0500	1.0500	1.0500	-12.500%	1	4,469	-61.905%
2026-08-28	1.2000	1.2000	1.2000	1.2000	-4.000%	1	4,470	-66.667%
2026-08-27	1.2500	1.2500	1.2500	1.2500	-24.242%	2	4,470	-68.000%
2026-08-26	1.6500	1.6500	1.6500	1.6500	-26.667%	4	4,470	-75.758%
2026-08-24	2.2500	2.2500	2.2500	2.2500	-22.414%	1	4,470	-82.222%
2026-08-20	2.8500	2.9000	2.8500	2.9000	+16.000%	8	4,470	-86.207%
2026-08-19	2.4500	2.5000	2.4500	2.5000	-12.281%	73	4,477	-84.000%
2026-08-17	2.6000	2.8500	2.6000	2.8500	+3.636%	57	4,435	-85.965%
2026-08-14	2.7500	2.7500	2.7500	2.7500	-15.902%	2	4,454	-85.455%
2026-08-12	3.2700	3.2700	3.2700	3.2700	-12.800%	4	4,453	-87.768%
2026-08-11	3.7500	3.7500	3.7500	3.7500	-1.316%	6	4,453	-89.333%
2026-08-10	3.7000	3.8000	3.7000	3.8000	-19.149%	6	4,453	-89.474%
2026-08-06	4.7000	4.7000	4.7000	4.7000	-9.615%	1	4,455	-91.489%
2026-08-04	5.1200	5.2000	5.1200	5.2000	-18.367%	29	4,484	-92.308%
2026-08-03	6.3700	6.3700	6.3700	6.3700	-25.930%	29	4,455	-93.721%
2026-07-31	10.8000	10.8000	8.3800	8.6000	-19.626%	90	4,414	-95.349%
2026-07-30	12.7000	13.4000	10.7000	10.7000	-10.084%	58	4,398	-96.262%
2026-07-28	11.9000	11.9000	11.9000	11.9000	-13.139%	1	4,402	-96.639%
2026-07-27	14.9000	15.5000	13.6000	13.7000	-11.039%	332	4,414	-97.080%
2026-07-24	15.6000	15.6000	12.7000	15.4000	-17.647%	11	4,535	-97.403%
2026-07-23	18.7000	18.7000	18.7000	18.7000	+55.833%	1	4,527	-97.861%
2026-07-22	12.8000	12.8000	12.0000	12.0000	-3.226%	2	4,528	-96.667%
2026-07-21	13.4000	14.3000	12.4000	12.4000	-27.907%	12	4,528	-96.774%
2026-07-17	16.5000	17.2000	16.5000	17.2000	+24.277%	7	4,520	-97.674%
2026-07-16	11.8300	14.0100	11.8200	13.8400	+11.884%	98	4,545	-97.110%
2026-07-15	12.4000	13.2000	11.8700	12.3700	-7.687%	49	4,585	-96.766%
2026-07-10	13.4000	13.4000	13.4000	13.4000	-6.944%	1	4,569	-97.015%
2026-07-09	14.3800	14.4000	14.3800	14.4000	-12.727%	6	4,570	-97.222%
2026-07-08	20.1000	20.1000	16.2000	16.5000	+11.486%	11	4,568	-97.576%
2026-07-06	15.2000	15.3000	14.8000	14.8000	-13.450%	10	4,568	-97.297%
2026-07-02	17.1000	17.1000	17.1000	17.1000	-6.044%	1	4,564	-97.661%
2026-07-01	18.2000	18.2000	18.2000	18.2000	-2.674%	1	4,564	-97.802%
2026-06-30	18.8000	18.8000	18.7000	18.7000	-14.220%	6	4,564	-97.861%
2026-06-29	21.8000	21.8000	21.8000	21.8000	-19.853%	1	4,564	-98.165%
2026-06-25	27.2000	27.2000	27.1000	27.2000	-13.651%	3	4,563	-98.529%
2026-06-24	26.0000	31.5000	26.0000	31.5000	+11.742%	2	4,561	-98.730%
2026-06-23	32.1900	32.2600	28.1900	28.1900	+16.488%	472	4,563	-98.581%
2026-06-22	24.3600	24.3600	24.1000	24.2000	-5.837%	153	4,164	-98.347%
2026-06-18	25.7000	25.7000	25.7000	25.7000	+2.800%	1	4,108	-98.444%
2026-06-17	24.3000	25.0000	24.3000	25.0000	+5.485%	16	4,108	-98.400%
2026-06-16	23.7000	23.7000	23.7000	23.7000	+0.851%	1	4,108	-98.312%
2026-06-15	23.5000	23.5000	23.5000	23.5000	-28.135%	4	4,111	-98.298%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-30.573%	1	4,111	-98.777%
2026-06-11	47.1000	47.1000	47.1000	47.1000	+0.857%	1	4,111	-99.151%
2026-06-10	38.3700	46.7000	38.3700	46.7000	+16.459%	8	4,112	-99.143%
2026-06-09	45.3800	45.3800	40.1000	40.1000	+16.910%	2	4,109	-99.002%
2026-06-08	34.3000	34.3000	33.6000	34.3000	+8.889%	4	4,108	-98.834%
2026-06-05	31.5000	31.5000	31.5000	31.5000	+14.130%	1	4,109	-98.730%
2026-06-04	28.1000	28.1000	27.4000	27.6000	-11.254%	9	4,110	-98.551%
2026-06-03	31.1000	31.1000	31.1000	31.1000	+7.241%	1	4,114	-98.714%
2026-06-02	28.8000	29.0000	28.8000	29.0000	-17.143%	2	4,113	-98.621%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-10.714%	1	4,113	-98.857%
2026-05-21	44.4000	44.4000	38.9000	39.2000	-18.672%	277	4,112	-98.980%
2026-05-19	48.6000	49.6000	46.3000	48.2000	+2.119%	205	4,112	-99.170%
2026-05-18	47.2000	47.2000	47.2000	47.2000	-1.973%	2	3,942	-99.153%
2026-05-15	48.1500	48.1500	48.1500	48.1500	+2.512%	2	3,942	-99.169%
2026-05-13	48.4500	48.4500	46.9700	46.9700	-4.533%	51	3,820	-99.148%
2026-05-12	53.7500	53.7500	49.2000	49.2000	-6.107%	102	3,935	-99.187%
2026-05-06	52.4000	52.4000	52.4000	52.4000	-18.125%	50	3,935	-99.237%
2026-05-04	65.6000	65.6000	64.0000	64.0000	+3.593%	13	3,936	-99.375%
2026-04-30	64.8000	64.8000	61.7800	61.7800	-11.617%	11	3,943	-99.353%
2026-04-27	69.9000	69.9000	69.9000	69.9000	-10.955%	5	3,954	-99.428%
2026-04-24	78.5000	78.5000	78.5000	78.5000	0.000%	5	3,959	-99.490%
2026-04-23	78.3000	78.5000	78.3000	78.5000	+0.384%	2	3,964	-99.490%
2026-04-22	78.0000	78.5000	78.0000	78.2000	-2.177%	6	3,964	-99.488%
2026-04-20	79.9400	79.9400	79.9400	79.9400	-2.572%	5	3,962	-99.500%
2026-04-16	82.0500	82.0500	82.0500	82.0500	-1.560%	3	3,967	-99.512%
2026-04-15	84.0500	86.5000	82.9900	83.3500	-6.443%	527	3,967	-99.520%
2026-04-14	89.0900	89.0900	89.0900	89.0900	-20.668%	5	4,070	-99.551%
2026-04-10	107.2700	112.7000	107.2700	112.3000	-8.936%	8	4,071	-99.644%
2026-04-09	121.7000	123.3200	121.7000	123.3200	+0.563%	4	4,070	-99.676%
2026-04-08	119.9000	126.7500	119.9000	122.6300	-28.034%	361	4,074	-99.674%
2026-04-07	173.5000	174.7200	170.4000	170.4000	-5.700%	3	4,003	-99.765%
2026-04-01	180.7000	180.7000	180.7000	180.7000	-16.870%	1	4,003	-99.779%
2026-03-31	222.9200	222.9200	217.3700	217.3700	-16.267%	6	4,002	-99.816%
2026-03-30	259.6000	259.6000	259.6000	259.6000	+1.486%	1	4,007	-99.846%
2026-03-27	229.1000	255.8000	229.1000	255.8000	+21.781%	731	4,008	-99.844%
2026-03-26	198.4000	210.0500	198.4000	210.0500	+17.748%	5	4,000	-99.810%
2026-03-25	179.3200	179.3200	178.3900	178.3900	-5.912%	11	4,001	-99.776%
2026-03-24	184.5900	194.7400	184.4700	189.6000	+3.618%	26	3,991	-99.789%
2026-03-23	182.8600	182.9800	182.8600	182.9800	-7.450%	2	4,001	-99.781%
2026-03-20	189.6200	200.1000	189.6200	197.7100	+7.979%	3	4,000	-99.798%
2026-03-19	196.9000	197.5000	183.1000	183.1000	+0.279%	15	4,001	-99.782%
2026-03-18	163.8000	182.5900	163.8000	182.5900	+17.000%	37	4,004	-99.781%
2026-03-17	156.0600	156.0600	156.0600	156.0600	-4.998%	2	3,976	-99.744%
2026-03-16	164.4500	167.1700	159.9000	164.2700	-10.674%	9	3,976	-99.756%
2026-03-13	164.6500	189.8000	164.6500	183.9000	+3.199%	28	3,973	-99.782%
2026-03-12	180.6700	180.6700	171.7000	178.2000	+9.406%	225	3,979	-99.776%
2026-03-11	160.0200	162.8800	158.3900	162.8800	+4.077%	22	3,869	-99.754%
2026-03-10	143.0300	157.0000	141.7000	156.5000	-12.369%	252	3,869	-99.744%
2026-03-09	184.3900	184.3900	178.5900	178.5900	-0.368%	4	4,020	-99.776%
2026-03-06	163.9000	181.0800	163.3000	179.2500	+15.199%	1,386	4,022	-99.777%
2026-03-05	137.0000	157.8000	137.0000	155.6000	+20.229%	23	3,857	-99.743%
2026-03-04	129.6700	129.6700	129.4200	129.4200	-10.312%	3	3,851	-99.691%
2026-03-03	161.3400	173.9000	144.3000	144.3000	+11.377%	2,496	3,850	-99.723%
2026-03-02	139.8000	139.8000	129.5600	129.5600	-3.958%	19	5,083	-99.691%
2026-02-27	134.6000	137.9000	134.0000	134.9000	+4.412%	7	5,076	-99.703%
2026-02-26	124.2200	129.2000	123.5300	129.2000	+9.158%	314	5,075	-99.690%
2026-02-25	122.2000	122.2000	118.3600	118.3600	-8.602%	32	4,764	-99.662%
2026-02-24	130.7000	130.7000	129.5000	129.5000	-9.944%	2	4,764	-99.691%
2026-02-23	128.0000	145.7000	128.0000	143.8000	+8.389%	27	4,762	-99.722%
2026-02-20	136.2400	136.4300	132.6700	132.6700	-4.691%	404	4,738	-99.699%
2026-02-19	135.9000	141.1000	135.9000	139.2000	+2.128%	3	5,139	-99.713%
2026-02-18	128.9000	136.3000	128.9000	136.3000	+0.635%	19	5,137	-99.707%
2026-02-13	151.0000	151.0000	135.4400	135.4400	-7.801%	17	5,109	-99.705%
2026-02-12	139.9000	146.9000	139.9000	146.9000	+19.918%	23	5,109	-99.728%
2026-02-11	123.0000	123.0000	122.5000	122.5000	+1.795%	600	5,097	-99.673%
2026-02-10	120.3400	120.3400	120.3400	120.3400	+1.058%	2	5,097	-99.668%
2026-02-09	119.0800	119.0800	119.0800	119.0800	-4.660%	2	5,097	-99.664%
2026-02-06	129.4000	129.4000	124.9000	124.9000	-18.018%	3	5,099	-99.680%
2026-02-05	152.3500	152.3500	152.3500	152.3500	+6.167%	3	5,101	-99.737%
2026-02-04	143.5000	143.5000	143.5000	143.5000	+0.490%	2	5,104	-99.721%
2026-02-03	135.0000	142.8000	135.0000	142.8000	+18.017%	4	5,102	-99.720%
2026-02-02	120.8100	121.0000	120.8100	121.0000	-8.472%	3	5,101	-99.669%
2026-01-30	132.2000	132.4000	132.1000	132.2000	+2.085%	42	5,101	-99.697%
2026-01-29	130.6000	136.6000	129.3000	129.5000	+3.766%	41	5,077	-99.691%
2026-01-28	123.7000	126.4000	123.7000	124.8000	+3.611%	1,898	5,063	-99.679%
2026-01-27	120.9800	120.9800	119.1500	120.4500	-0.314%	4	3,442	-99.668%
2026-01-26	120.8300	120.8300	120.8300	120.8300	-2.987%	8	3,440	-99.669%
2026-01-23	124.5500	124.5500	124.5500	124.5500	-2.467%	2	3,432	-99.679%
2026-01-16	127.2500	127.7000	126.5000	127.7000	-1.161%	4	3,430	-99.687%
2026-01-15	123.8100	129.2000	123.8100	129.2000	-0.054%	364	3,430	-99.690%
2026-01-13	121.9000	129.2700	121.9000	129.2700	+6.570%	4	3,353	-99.691%
2026-01-12	126.4500	126.4500	121.3000	121.3000	-0.280%	205	3,353	-99.670%
2026-01-09	126.1500	126.1500	121.6400	121.6400	-12.173%	17	3,185	-99.671%
2025-12-31	138.5000	138.5000	138.5000	138.5000	+3.189%	2	3,178	-99.711%
2025-12-23	134.2400	134.2400	134.2200	134.2200	-2.880%	16	3,175	-99.702%
2025-12-22	138.4000	138.5000	138.2000	138.2000	-9.276%	5	3,175	-99.711%
2025-12-19	152.3300	152.3300	152.3300	152.3300	-5.969%	15	3,174	-99.737%
2025-12-16	162.0000	162.0000	162.0000	162.0000	-0.613%	1	3,189	-99.753%
2025-12-15	163.0000	163.0000	163.0000	163.0000	+7.633%	360	3,189	-99.755%
2025-12-11	151.4400	151.4400	151.4400	151.4400	-8.540%	20	2,935	-99.736%
2025-12-10	166.3000	166.3000	165.5800	165.5800	+0.657%	280	2,925	-99.758%
2025-12-08	164.5000	164.5000	164.5000	164.5000	+2.813%	28	2,645	-99.757%
2025-12-05	161.2600	161.6100	160.0000	160.0000	-2.753%	65	2,645	-99.750%
2025-12-03	164.5300	164.5300	164.5300	164.5300	-4.454%	2	2,644	-99.757%
2025-12-02	166.7800	173.3000	166.3600	172.2000	-3.691%	369	2,644	-99.768%
2025-11-26	177.8000	178.8000	177.8000	178.8000	-3.876%	11	2,523	-99.776%
2025-11-25	189.8500	189.8500	185.1000	186.0100	-8.595%	28	2,523	-99.785%
2025-11-24	205.9400	205.9400	203.5000	203.5000	-15.497%	7	2,524	-99.803%
2025-11-21	240.8200	240.8200	240.8200	240.8200	+2.976%	1,381	2,524	-99.834%
2025-11-18	236.5100	238.2600	229.8100	233.8600	+5.016%	158	3,277	-99.829%
2025-11-17	218.2300	225.9400	218.2300	222.6900	+2.208%	256	3,338	-99.820%
2025-11-14	219.2600	219.2600	217.8800	217.8800	+8.538%	2	3,236	-99.816%
2025-11-13	194.3800	206.6300	194.3800	200.7400	+12.145%	332	3,236	-99.801%
2025-11-12	179.0000	179.0000	179.0000	179.0000	-1.778%	100	3,118	-99.777%
2025-11-11	181.9700	182.2400	181.9700	182.2400	-9.907%	6	3,049	-99.781%
2025-11-07	220.2400	223.8200	202.2800	202.2800	-3.072%	246	3,049	-99.802%
2025-11-06	208.6300	208.6900	208.6300	208.6900	+5.956%	6	3,000	-99.808%
2025-11-04	196.4800	197.1300	196.2500	196.9600	+6.465%	366	3,000	-99.797%
2025-11-03	185.0000	185.0000	185.0000	185.0000	-1.011%	300	2,394	-99.784%
2025-10-31	188.1600	188.1600	186.7900	186.8900	+3.408%	6	2,394	-99.786%
2025-10-30	180.5400	180.8200	176.0900	180.7300	+4.844%	143	2,394	-99.779%
2025-10-29	172.2300	172.3800	172.2300	172.3800	+0.984%	4	2,332	-99.768%
2025-10-28	170.7000	170.7000	170.7000	170.7000	-0.888%	1	2,332	-99.766%
2025-10-27	170.5900	172.3400	170.3800	172.2300	-10.156%	2,054	691	-99.768%
2025-10-23	191.7000	191.7000	191.7000	191.7000	-6.121%	2	691	-99.791%
2025-10-22	216.3700	217.1700	204.2000	204.2000	+4.093%	3	688	-99.804%
2025-10-20	196.0700	196.1700	196.0700	196.1700	-11.754%	2	688	-99.796%
2025-10-17	233.2800	233.2800	222.3000	222.3000	-8.209%	5	686	-99.820%
2025-10-16	241.9900	242.2300	241.9900	242.1800	+7.923%	34	684	-99.835%
2025-10-14	217.9000	224.4000	217.9000	224.4000	+2.466%	5	684	-99.822%
2025-10-13	218.2900	219.1600	218.2900	219.0000	-6.330%	14	682	-99.817%
2025-10-10	224.5000	233.8000	223.6000	233.8000	+18.386%	9	682	-99.829%
2025-10-08	197.5700	197.6400	197.4400	197.4900	-2.233%	10	674	-99.797%
2025-10-07	193.5000	202.1000	193.5000	202.0000	+3.114%	6	674	-99.802%
2025-10-06	198.0700	200.7700	194.8500	195.9000	-1.666%	110	674	-99.796%
2025-10-02	198.2000	199.2300	198.2000	199.2200	+0.312%	25	661	-99.799%
2025-10-01	200.3600	200.3600	197.4400	198.6000	-3.216%	68	686	-99.799%
2025-09-26	206.8000	206.8000	205.1000	205.2000	-4.912%	7	655	-99.805%
2025-09-25	218.4000	219.8000	215.8000	215.8000	+2.062%	10	653	-99.815%
2025-09-24	212.2000	212.3000	211.4400	211.4400	+0.114%	23	648	-99.811%
2025-09-23	201.2000	212.2000	201.1800	211.2000	+4.762%	105	648	-99.811%
2025-09-22	199.5000	201.6000	199.5000	201.6000	-1.152%	2	643	-99.802%
2025-09-18	199.4600	203.9500	199.4000	203.9500	-2.895%	13	642	-99.804%
2025-09-17	209.7500	210.0300	209.7500	210.0300	+1.371%	2	643	-99.810%
2025-09-12	208.1000	208.2000	207.1900	207.1900	-0.101%	3	644	-99.807%
2025-09-11	208.4000	208.4000	207.3000	207.4000	-6.740%	6	644	-99.807%
2025-09-09	222.3500	222.3900	222.3500	222.3900	-4.660%	2	644	-99.820%
2025-09-05	216.8000	233.3800	215.2000	233.2600	-2.442%	43	643	-99.829%
2025-09-03	239.3000	239.3000	239.1000	239.1000	-7.541%	2	608	-99.833%
2025-09-02	258.2000	258.6200	258.2000	258.6000	+13.820%	6	607	-99.845%
2025-08-22	228.4000	228.4000	227.2000	227.2000	-7.567%	2	609	-99.824%
2025-08-19	245.8000	245.8000	245.8000	245.8000	-1.680%	1	609	-99.837%
2025-08-11	250.0000	250.0000	250.0000	250.0000	+3.605%	1	609	-99.840%
2025-07-31	240.5000	241.3000	240.5000	241.3000	-8.062%	8	609	-99.834%
2025-07-23	262.8900	262.8900	262.4600	262.4600	-7.627%	2	50	-99.848%
2025-07-17	284.4900	284.4900	284.1300	284.1300	-0.685%	4	49	-99.859%
2025-07-11	286.0300	286.0900	285.8500	286.0900	-6.237%	66	47	-99.860%
2025-07-07	300.7000	305.2800	300.7000	305.1200	-6.405%	5	15	-99.869%
2025-06-27	316.0700	326.0000	316.0700	326.0000	-4.146%	4	13	-99.877%
2025-06-25	337.7000	340.1000	337.7000	340.1000	-16.901%	12	12	-99.882%
2025-06-02	409.0700	409.2700	409.0700	409.2700	0.000%	4	2	-99.902%

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