Dark

SPX20260918P6050
SPX Sep 18 2026 6050.00 Put (SPX260918P06050000)
option OPRA

EOD

Jul 8, 2026

18.22+20.902%(+3.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	18.2200	18.2200	18.2200	18.2200	+20.902%	5	3,793	0.000%
2026-07-07	16.6100	16.6100	15.0700	15.0700	-3.397%	16	3,791	+20.902%
2026-07-06	15.7000	15.7000	15.6000	15.6000	-19.588%	3	3,791	+16.795%
2026-07-02	17.1700	19.4000	17.1700	19.4000	+3.743%	26	3,791	-6.082%
2026-07-01	18.9000	18.9000	18.7000	18.7000	-0.532%	2	3,791	-2.567%
2026-06-30	19.1500	19.2500	18.5000	18.8000	-21.008%	40	3,790	-3.085%
2026-06-29	23.8000	23.8000	23.8000	23.8000	-17.189%	1	3,790	-23.445%
2026-06-26	32.2100	32.2100	28.7400	28.7400	-4.200%	17	3,790	-36.604%
2026-06-24	32.4000	32.4000	30.0000	30.0000	-2.913%	4	3,787	-39.267%
2026-06-23	30.9000	31.0000	30.9000	30.9000	+22.328%	3	3,789	-41.036%
2026-06-22	25.4000	25.4500	25.2600	25.2600	+1.040%	174	3,790	-27.870%
2026-06-18	26.3000	26.3000	25.0000	25.0000	-1.768%	166	3,647	-27.120%
2026-06-17	24.4300	25.4500	24.4300	25.4500	+4.303%	3	3,647	-28.409%
2026-06-16	23.8000	24.4000	23.8000	24.4000	-2.789%	177	3,647	-25.328%
2026-06-15	25.1000	25.1000	25.1000	25.1000	-30.854%	15	3,515	-27.410%
2026-06-12	36.3000	36.3000	36.3000	36.3000	-23.191%	60	3,515	-49.807%
2026-06-10	46.1300	47.3300	46.1300	47.2600	+14.431%	200	3,515	-61.447%
2026-06-09	46.7900	46.7900	41.3000	41.3000	+18.338%	202	3,102	-55.884%
2026-06-08	34.9000	34.9000	34.9000	34.9000	-20.501%	1	3,202	-47.794%
2026-06-05	32.0700	44.2000	31.8900	43.9000	+55.674%	19	3,202	-58.497%
2026-06-04	28.2000	28.2000	28.2000	28.2000	-11.875%	3	3,201	-35.390%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+7.744%	1	3,200	-43.063%
2026-06-02	29.7000	29.7000	29.7000	29.7000	0.000%	1	3,199	-38.653%
2026-06-01	29.5000	29.7000	29.5000	29.7000	+1.712%	5	3,199	-38.653%
2026-05-29	29.2000	29.2000	29.2000	29.2000	-6.709%	1	3,196	-37.603%
2026-05-28	31.3000	31.3000	31.3000	31.3000	-10.826%	3	3,196	-41.789%
2026-05-27	35.3000	35.3000	35.1000	35.1000	-1.955%	4	3,196	-48.091%
2026-05-26	35.9000	35.9000	35.8000	35.8000	-9.022%	2	3,196	-49.106%
2026-05-22	38.1000	39.3500	38.0000	39.3500	-11.988%	49	3,195	-53.698%
2026-05-20	48.1100	48.1100	44.7100	44.7100	-11.395%	8	3,230	-59.248%
2026-05-19	50.0500	50.4600	50.0500	50.4600	+4.041%	14	3,224	-63.892%
2026-05-18	48.5000	48.5000	48.5000	48.5000	-1.921%	2	3,224	-62.433%
2026-05-15	49.4500	49.4500	49.4500	49.4500	+11.124%	2	3,224	-63.155%
2026-05-14	44.5000	44.5000	44.5000	44.5000	-10.643%	50	3,212	-59.056%
2026-05-13	49.8000	49.8000	49.8000	49.8000	-1.386%	1	3,229	-63.414%
2026-05-12	55.2500	55.2500	50.5000	50.5000	+0.879%	2	3,229	-63.921%
2026-05-11	50.6400	50.6400	50.0600	50.0600	-1.457%	2	3,229	-63.604%
2026-05-08	50.7800	50.8000	50.7800	50.8000	-8.287%	20	3,228	-64.134%
2026-05-06	55.3900	55.3900	55.3900	55.3900	-16.719%	125	3,226	-67.106%
2026-05-04	60.8000	66.5500	60.8000	66.5100	+10.116%	73	3,226	-72.606%
2026-05-01	60.4000	60.4000	60.4000	60.4000	-16.111%	3	3,223	-69.834%
2026-04-29	71.3400	72.7300	71.3400	72.0000	-4.230%	71	3,223	-74.694%
2026-04-28	75.1800	75.1800	75.1800	75.1800	-1.520%	2	3,223	-75.765%
2026-04-27	76.3400	76.3400	76.3400	76.3400	-6.823%	210	3,225	-76.133%
2026-04-23	91.3500	91.3500	81.9300	81.9300	+4.237%	2	3,057	-77.762%
2026-04-22	78.6000	78.6000	78.6000	78.6000	-8.070%	3	3,057	-76.819%
2026-04-21	79.4700	85.5000	79.4700	85.5000	+11.838%	152	2,929	-78.690%
2026-04-17	75.6500	76.4500	75.6500	76.4500	-13.908%	10	2,929	-76.167%
2026-04-16	85.4000	90.3000	85.4000	88.8000	+3.557%	605	2,937	-79.482%
2026-04-15	86.6500	89.1000	85.4000	85.7500	-4.923%	67	3,429	-78.752%
2026-04-14	92.5000	92.5000	90.1100	90.1900	-15.378%	1,787	3,463	-79.798%
2026-04-13	108.2300	108.2300	106.5800	106.5800	-4.068%	21	4,068	-82.905%
2026-04-10	110.8700	111.1000	110.8700	111.1000	-0.980%	2	4,071	-83.600%
2026-04-09	126.8600	126.8600	112.2000	112.2000	-11.079%	30	4,069	-83.761%
2026-04-08	124.3800	130.4000	124.0600	126.1800	-29.291%	281	4,069	-85.560%
2026-04-07	179.8000	180.9000	178.0000	178.4500	+2.534%	2,073	4,136	-89.790%
2026-04-06	167.8300	174.0400	167.8300	174.0400	-4.426%	640	2,568	-89.531%
2026-04-02	213.7300	213.8000	182.1000	182.1000	+0.165%	550	2,274	-89.995%
2026-04-01	180.0000	182.9100	180.0000	181.8000	-8.735%	6	2,274	-89.978%
2026-03-31	225.8100	225.8100	199.2000	199.2000	-25.365%	365	2,299	-90.853%
2026-03-30	253.3000	266.9000	252.1000	266.9000	+13.218%	218	2,358	-93.173%
2026-03-27	243.6600	243.6600	235.7400	235.7400	+7.940%	281	2,451	-92.271%
2026-03-26	196.9000	218.4000	196.9000	218.4000	+16.748%	37	2,256	-91.658%
2026-03-25	182.8000	189.9000	181.9000	187.0700	-3.721%	960	2,232	-90.260%
2026-03-24	209.5300	209.5300	194.3000	194.3000	+7.360%	2	2,446	-90.623%
2026-03-23	180.9800	180.9800	180.9800	180.9800	-6.470%	1	2,445	-89.933%
2026-03-19	200.4000	204.0000	193.5000	193.5000	+15.385%	27	2,446	-90.584%
2026-03-16	168.5000	168.5000	165.7000	167.7000	-14.959%	6	2,426	-89.135%
2026-03-13	171.5200	197.3800	170.0100	197.2000	+8.352%	260	2,425	-90.761%
2026-03-12	175.3000	182.9900	175.3000	182.0000	+12.533%	24	2,584	-89.989%
2026-03-10	162.4000	162.4000	161.3400	161.7300	-11.381%	3	2,576	-88.734%
2026-03-09	182.5000	182.5000	182.5000	182.5000	-0.761%	601	2,576	-90.016%
2026-03-06	176.1000	183.9000	176.1000	183.9000	+22.396%	7	2,111	-90.092%
2026-03-05	141.6000	162.0000	141.6000	150.2500	+11.627%	9	2,104	-87.874%
2026-03-04	146.8200	147.3400	131.4200	134.6000	-24.424%	96	2,105	-86.464%
2026-03-03	175.4000	180.0000	174.1000	178.1000	+28.499%	14	2,114	-89.770%
2026-03-02	135.0000	138.6000	135.0000	138.6000	+1.020%	20	2,112	-86.854%
2026-02-27	142.3200	142.3200	137.2000	137.2000	+3.625%	46	2,125	-86.720%
2026-02-26	131.9000	132.4000	129.8000	132.4000	+5.246%	138	2,118	-86.239%
2026-02-25	126.0000	126.0000	125.6000	125.8000	-6.607%	12	2,092	-85.517%
2026-02-24	134.7000	134.7000	134.7000	134.7000	-8.802%	2	2,092	-86.474%
2026-02-23	142.6000	150.3000	142.6000	147.7000	+3.649%	8	2,090	-87.664%
2026-02-19	142.5000	142.5000	140.4000	142.5000	+2.297%	12	2,095	-87.214%
2026-02-18	131.5000	139.3000	131.2000	139.3000	-1.415%	10	2,085	-86.920%
2026-02-17	158.6000	158.6000	141.3000	141.3000	-6.113%	133	2,080	-87.105%
2026-02-12	133.7900	150.5000	133.7900	150.5000	+20.942%	7	2,074	-87.894%
2026-02-11	126.7000	126.8000	124.4400	124.4400	+0.598%	10	2,072	-85.358%
2026-02-10	122.9000	123.7000	122.9000	123.7000	-3.435%	4	2,072	-85.271%
2026-02-06	128.1000	128.1000	128.1000	128.1000	-15.613%	1	2,072	-85.777%
2026-02-05	151.8000	151.8000	151.8000	151.8000	+3.265%	1	2,071	-87.997%
2026-02-04	147.0000	147.0000	147.0000	147.0000	+2.439%	2	2,071	-87.605%
2026-02-03	130.1100	143.5000	130.1100	143.5000	+15.726%	6	2,073	-87.303%
2026-02-02	121.4000	124.1000	121.4000	124.0000	-6.697%	11	2,075	-85.306%
2026-01-30	131.0900	132.9000	131.0900	132.9000	-9.035%	10	2,071	-86.290%
2026-01-29	132.3000	146.2000	132.3000	146.1000	+12.645%	7	2,078	-87.529%
2026-01-28	126.7000	130.5000	126.7000	129.7000	+2.046%	6	2,076	-85.952%
2026-01-26	127.1000	127.1000	127.1000	127.1000	-3.007%	1	2,078	-85.665%
2026-01-23	131.0400	131.0400	131.0400	131.0400	-16.958%	1	2,078	-86.096%
2026-01-20	157.8000	157.8000	157.8000	157.8000	+21.338%	1	2,078	-88.454%
2026-01-16	129.7400	130.0500	129.7200	130.0500	-1.626%	8	2,084	-85.990%
2026-01-15	127.4400	132.4000	126.6000	132.2000	-7.939%	22	2,084	-86.218%
2026-01-14	144.0000	144.0000	143.5100	143.6000	+12.672%	13	2,077	-87.312%
2026-01-13	124.8500	127.4500	124.8500	127.4500	+2.815%	6	2,089	-85.704%
2026-01-12	128.3100	128.3100	123.7000	123.9600	-0.514%	63	2,083	-85.302%
2026-01-09	128.2300	128.2300	124.6000	124.6000	-7.690%	6	2,032	-85.377%
2026-01-08	135.7000	135.7000	134.7000	134.9800	+0.882%	5	2,026	-86.502%
2026-01-07	133.8000	133.8000	133.8000	133.8000	-2.336%	11	2,027	-86.383%
2026-01-06	135.4500	137.0000	135.4500	137.0000	-2.878%	3	2,027	-86.701%
2025-12-23	141.0000	141.0600	141.0000	141.0600	-0.381%	2	2,027	-87.084%
2025-12-22	141.9000	141.9000	141.6000	141.6000	-7.788%	11	2,027	-87.133%
2025-12-19	154.2000	154.2000	153.5600	153.5600	-8.486%	18	2,016	-88.135%
2025-12-18	167.8000	167.8000	167.8000	167.8000	-6.309%	2	2,016	-89.142%
2025-12-17	169.7200	179.1000	169.7200	179.1000	+7.439%	2	2,013	-89.827%
2025-12-16	168.5000	168.5000	165.8000	166.7000	-0.120%	6	2,013	-89.070%
2025-12-15	167.1000	167.3000	164.9000	166.9000	+5.346%	36	2,014	-89.083%
2025-12-11	160.8000	160.8000	158.3800	158.4300	-5.404%	102	1,998	-88.500%
2025-12-10	172.0900	172.0900	167.4800	167.4800	-0.841%	6	1,899	-89.121%
2025-12-08	168.9000	168.9000	168.9000	168.9000	+1.563%	38	1,747	-89.213%
2025-12-05	166.3300	166.3300	166.3000	166.3000	-4.326%	2	1,709	-89.044%
2025-12-02	173.8200	173.8200	173.8200	173.8200	-0.207%	5	1,710	-89.518%
2025-11-28	174.2900	174.2900	174.1800	174.1800	-2.420%	2	1,703	-89.540%
2025-11-26	181.9000	181.9000	178.5000	178.5000	-13.492%	7	1,701	-89.793%
2025-11-24	206.3200	206.3400	206.2700	206.3400	-20.645%	212	1,694	-91.170%
2025-11-21	252.7100	260.0200	252.7100	260.0200	+0.791%	50	1,568	-92.993%
2025-11-20	257.9800	257.9800	257.9800	257.9800	+10.911%	20	1,603	-92.937%
2025-11-19	230.1000	232.6000	230.1000	232.6000	-2.974%	11	1,623	-92.167%
2025-11-18	235.3600	239.7300	235.0500	239.7300	+7.262%	150	1,622	-92.400%
2025-11-17	223.5400	230.9500	223.5000	223.5000	+7.732%	153	1,568	-91.848%
2025-11-14	220.0400	220.0400	207.4600	207.4600	+0.900%	61	1,628	-91.218%
2025-11-13	209.3000	209.3000	205.1100	205.6100	+11.593%	25	1,549	-91.139%
2025-11-11	184.0200	184.2500	184.0200	184.2500	-0.567%	2	1,552	-90.111%
2025-11-10	187.1000	187.1000	184.8000	185.3000	-10.092%	4	1,552	-90.167%
2025-11-07	223.2800	224.1300	206.1000	206.1000	+4.672%	13	1,549	-91.160%
2025-11-06	195.8300	196.9000	195.8300	196.9000	-3.148%	4	1,552	-90.747%
2025-11-04	203.2300	203.3000	203.2300	203.3000	+8.253%	74	1,554	-91.038%
2025-11-03	188.2000	188.2000	187.8000	187.8000	-1.789%	17	1,510	-90.298%
2025-10-31	185.0600	192.3200	185.0600	191.2200	+1.886%	122	1,510	-90.472%
2025-10-30	183.2400	191.1000	180.8100	187.6800	+3.805%	537	1,446	-90.292%
2025-10-29	176.9200	180.8000	176.0300	180.8000	+2.681%	7	1,179	-89.923%
2025-10-28	176.1300	176.5500	175.8000	176.0800	+0.963%	306	1,179	-89.652%
2025-10-27	175.2700	175.4900	174.4000	174.4000	-6.186%	86	938	-89.553%
2025-10-24	185.6300	185.9000	185.6300	185.9000	-8.518%	4	938	-90.199%
2025-10-23	203.0300	203.2100	203.0000	203.2100	-6.355%	48	938	-91.034%
2025-10-22	217.0000	217.0000	217.0000	217.0000	+8.717%	2	938	-91.604%
2025-10-21	196.6900	199.6000	196.6200	199.6000	-0.045%	154	937	-90.872%
2025-10-20	200.2000	200.4800	199.6900	199.6900	-12.417%	542	843	-90.876%
2025-10-17	226.0800	228.0000	226.0800	228.0000	-6.250%	27	443	-92.009%
2025-10-16	243.2000	243.2000	243.2000	243.2000	+3.230%	1	443	-92.508%
2025-10-14	236.6700	236.7100	235.5900	235.5900	+5.646%	4	442	-92.266%
2025-10-13	223.5300	223.5300	223.0000	223.0000	-12.136%	4	444	-91.830%
2025-10-10	228.6000	257.1000	228.4000	253.8000	+25.644%	24	446	-92.821%
2025-10-09	202.0000	202.0000	202.0000	202.0000	+1.253%	1	429	-90.980%
2025-10-08	201.8700	202.0900	199.3000	199.5000	-3.249%	11	429	-90.867%
2025-10-07	200.6800	206.2000	200.4600	206.2000	+3.064%	8	423	-91.164%
2025-10-06	199.1700	200.6000	198.9500	200.0700	-2.452%	20	423	-90.893%
2025-10-03	200.5500	205.3000	199.5300	205.1000	+0.490%	188	420	-91.117%
2025-10-02	202.0800	204.8000	202.0800	204.1000	-0.049%	7	438	-91.073%
2025-10-01	204.0400	204.2000	202.2000	204.2000	-2.808%	48	437	-91.077%
2025-09-26	211.4000	211.4000	210.1000	210.1000	-4.975%	8	427	-91.328%
2025-09-25	221.5200	221.5200	221.1000	221.1000	+1.608%	6	424	-91.759%
2025-09-24	216.7000	219.5900	216.7000	217.6000	+4.050%	67	421	-91.627%
2025-09-23	209.1300	209.1300	209.1300	209.1300	+2.969%	54	418	-91.288%
2025-09-22	206.5200	206.5200	203.1000	203.1000	-2.026%	7	418	-91.029%
2025-09-19	207.2600	207.5600	207.2600	207.3000	-1.003%	4	414	-91.211%
2025-09-18	209.4000	209.4000	209.4000	209.4000	-2.191%	18	415	-91.299%
2025-09-16	216.1900	216.1900	214.0900	214.0900	+2.716%	4	397	-91.490%
2025-09-15	208.4300	208.4300	208.4300	208.4300	-1.493%	2	397	-91.258%
2025-09-12	211.7600	211.7600	211.5900	211.5900	-0.146%	2	398	-91.389%
2025-09-11	217.6000	217.6000	211.9000	211.9000	-5.275%	17	399	-91.402%
2025-09-09	223.7000	223.7000	223.7000	223.7000	-3.979%	1	398	-91.855%
2025-09-04	232.9200	232.9700	232.9200	232.9700	-4.638%	2	398	-92.179%
2025-09-03	244.3000	244.3000	244.3000	244.3000	+5.008%	2	398	-92.542%
2025-08-22	233.1000	233.7000	231.5000	232.6500	-8.908%	10	396	-92.168%
2025-08-11	255.4000	255.4000	255.4000	255.4000	+3.948%	1	388	-92.866%
2025-07-31	245.7000	245.7000	245.7000	245.7000	-4.076%	1	387	-92.584%
2025-07-25	257.5500	257.7100	256.0400	256.1400	-4.390%	52	386	-92.887%
2025-07-23	268.4800	268.4800	267.0100	267.9000	-2.358%	154	362	-93.199%
2025-07-21	274.3900	274.3900	274.3500	274.3700	-5.259%	4	285	-93.359%
2025-07-18	282.8600	289.6000	282.8600	289.6000	-3.499%	5	284	-93.709%
2025-07-16	300.1000	300.1000	300.1000	300.1000	-2.248%	1	284	-93.929%
2025-07-07	307.0000	307.0000	307.0000	307.0000	-10.963%	1	283	-94.065%
2025-06-25	346.9000	347.0000	343.9900	344.8000	-23.717%	38	282	-94.716%
2025-05-12	452.0000	452.0000	452.0000	452.0000	0.000%	44	44	-95.969%

.dark-mode .GKp0my{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKp0my{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6050SPX Sep 18 2026 6050.00 Put (SPX260918P06050000)option OPRA

SPX20260918P6050
SPX Sep 18 2026 6050.00 Put (SPX260918P06050000)
option OPRA