Dark

SPX20260918P6075
SPX Sep 18 2026 6075.00 Put (SPX260918P06075000)
option OPRA

EOD

Sep 8, 2026

0.4500-21.053%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5000	0.5000	0.4500	0.4500	-21.053%	3	2,249	0.000%
2026-09-04	0.5700	0.5700	0.5700	0.5700	-45.714%	1	2,248	-21.053%
2026-09-02	1.0500	1.0500	1.0500	1.0500	-30.000%	1	2,248	-57.143%
2026-09-01	1.5000	1.5000	1.5000	1.5000	+15.385%	2	2,249	-70.000%
2026-08-31	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,249	-65.385%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-5.109%	1	2,250	-65.385%
2026-08-27	1.4000	1.4000	1.2500	1.3700	-23.889%	503	2,251	-67.153%
2026-08-26	1.8000	1.8000	1.8000	1.8000	-21.739%	1	2,599	-75.000%
2026-08-25	2.3000	2.3000	2.3000	2.3000	-8.000%	3	2,599	-80.435%
2026-08-24	2.3500	2.5000	2.3100	2.5000	+4.167%	12	2,599	-82.000%
2026-08-21	2.6000	2.6000	2.4000	2.4000	-7.692%	25	2,605	-81.250%
2026-08-19	2.6500	2.6500	2.6000	2.6000	-23.077%	72	2,145	-82.692%
2026-08-18	3.3800	3.3800	3.3800	3.3800	+12.667%	100	2,122	-86.686%
2026-08-17	2.9000	3.0000	2.9000	3.0000	+1.695%	3	2,062	-85.000%
2026-08-14	2.9500	2.9500	2.9500	2.9500	-3.279%	2	2,061	-84.746%
2026-08-13	3.0500	3.0500	3.0500	3.0500	-23.750%	4	2,061	-85.246%
2026-08-10	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,065	-88.750%
2026-08-07	4.7000	4.7000	4.3000	4.3000	-14.000%	2	2,065	-89.535%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-10.714%	1	2,064	-91.000%
2026-08-04	5.6000	5.6000	5.6000	5.6000	-17.647%	41	2,105	-91.964%
2026-08-03	7.7000	7.7000	6.8000	6.8000	-51.429%	8	2,064	-93.382%
2026-07-29	14.6000	16.8000	13.7000	14.0000	-18.129%	41	2,070	-96.786%
2026-07-23	17.1000	17.1000	17.1000	17.1000	+31.538%	1	2,077	-97.368%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-21.212%	1	2,077	-96.538%
2026-07-20	16.5000	16.5000	16.5000	16.5000	-8.840%	20	2,077	-97.273%
2026-07-17	18.1000	18.1000	18.1000	18.1000	+18.223%	2	2,067	-97.514%
2026-07-13	15.3100	15.3100	15.3100	15.3100	+8.274%	1	2,065	-97.061%
2026-07-10	14.1400	14.1400	14.1400	14.1400	-19.200%	1	2,065	-96.818%
2026-07-08	17.3000	17.5000	17.3000	17.5000	+6.707%	2	2,064	-97.429%
2026-07-07	17.4600	17.4600	16.3000	16.4000	-17.588%	11	2,066	-97.256%
2026-07-01	19.9000	19.9000	19.9000	19.9000	+4.737%	29	2,050	-97.739%
2026-06-30	21.2000	21.2000	19.0000	19.0000	-43.114%	6	2,060	-97.632%
2026-06-24	33.4000	33.4000	33.4000	33.4000	+23.887%	1	2,060	-98.653%
2026-06-17	26.9600	26.9600	26.9600	26.9600	+7.410%	2	2,061	-98.331%
2026-06-16	24.1000	25.1000	24.1000	25.1000	+2.449%	3	2,061	-98.207%
2026-06-15	25.7000	25.7000	24.5000	24.5000	-39.206%	3	2,062	-98.163%
2026-06-11	40.3000	40.3000	40.3000	40.3000	-15.336%	1	2,062	-98.883%
2026-06-10	47.6000	47.6000	47.6000	47.6000	+11.737%	10	2,062	-99.055%
2026-06-09	35.6700	42.6000	35.6700	42.6000	+48.432%	17	2,052	-98.944%
2026-06-04	31.5000	31.5000	28.7000	28.7000	-5.902%	4	2,060	-98.432%
2026-06-02	30.8000	30.8000	30.5000	30.5000	-2.556%	3	2,062	-98.525%
2026-06-01	30.5000	31.3000	30.3000	31.3000	-14.714%	7	2,068	-98.562%
2026-05-26	36.9000	36.9000	36.7000	36.7000	-26.305%	2	2,065	-98.774%
2026-05-18	51.6000	51.6000	49.8000	49.8000	-0.539%	20	2,064	-99.096%
2026-05-13	50.0700	50.0700	50.0700	50.0700	-3.656%	10	2,055	-99.101%
2026-05-12	53.0000	53.0000	51.9700	51.9700	+1.109%	51	2,055	-99.134%
2026-05-11	51.4000	51.4000	51.4000	51.4000	-4.832%	14	2,055	-99.125%
2026-05-07	54.0100	54.0100	54.0100	54.0100	-1.800%	122	2,168	-99.167%
2026-05-06	55.0000	55.0000	55.0000	55.0000	-12.253%	2	2,216	-99.182%
2026-05-05	62.6800	62.6800	62.6800	62.6800	+0.934%	23	2,216	-99.282%
2026-05-01	62.4000	62.4000	62.1000	62.1000	-9.317%	5	2,294	-99.275%
2026-04-30	68.4800	68.4800	68.4800	68.4800	-11.284%	5	2,294	-99.343%
2026-04-28	77.1900	77.1900	77.1900	77.1900	-14.867%	249	2,294	-99.417%
2026-04-16	90.6700	90.6700	90.6700	90.6700	+2.163%	1,001	3,242	-99.504%
2026-04-15	88.7500	88.7500	88.7500	88.7500	-4.354%	1	2,800	-99.493%
2026-04-14	91.7900	92.7900	91.7900	92.7900	-15.860%	18	2,799	-99.515%
2026-04-13	110.1200	110.2800	110.1200	110.2800	-15.429%	18	2,791	-99.592%
2026-04-09	130.2400	130.4000	130.2400	130.4000	+2.677%	3	2,325	-99.655%
2026-04-08	127.0000	127.0000	127.0000	127.0000	-32.122%	1	2,325	-99.646%
2026-04-01	185.7000	187.1000	185.7000	187.1000	-11.445%	6	1,968	-99.759%
2026-03-31	231.9000	231.9000	211.2800	211.2800	-24.795%	193	1,963	-99.787%
2026-03-30	259.8000	280.9400	259.8000	280.9400	+6.651%	379	1,783	-99.840%
2026-03-27	263.4200	263.4200	263.4200	263.4200	+35.784%	102	1,517	-99.829%
2026-03-25	194.0000	194.0000	194.0000	194.0000	-2.522%	122	1,498	-99.768%
2026-03-24	199.1400	199.1400	199.0100	199.0200	-11.993%	88	1,404	-99.774%
2026-03-20	208.3000	226.1400	205.3000	226.1400	+9.883%	51	1,370	-99.801%
2026-03-19	205.8000	205.9000	205.8000	205.8000	+20.295%	5	1,368	-99.781%
2026-03-16	171.2000	171.2000	171.0800	171.0800	-15.724%	2	1,369	-99.737%
2026-03-13	177.0500	203.0000	176.5700	203.0000	+11.404%	19	1,369	-99.778%
2026-03-12	182.2200	182.2200	182.2200	182.2200	+9.245%	5	1,360	-99.753%
2026-03-10	165.5000	166.8000	152.2000	166.8000	-10.467%	4	1,355	-99.730%
2026-03-09	210.6000	210.7000	186.3000	186.3000	+6.768%	9	1,353	-99.758%
2026-03-06	176.1200	176.1200	174.1500	174.4900	+6.396%	102	1,346	-99.742%
2026-03-05	146.0000	165.7000	146.0000	164.0000	+8.891%	8	1,302	-99.726%
2026-03-04	150.6700	150.6700	150.6100	150.6100	-17.019%	24	1,300	-99.701%
2026-03-03	178.0000	182.3000	178.0000	181.5000	+30.764%	11	1,300	-99.752%
2026-03-02	145.2000	145.2000	138.8000	138.8000	-1.977%	8	1,289	-99.676%
2026-02-27	141.9600	145.0000	140.7000	141.6000	+4.348%	109	1,283	-99.682%
2026-02-26	135.1000	135.7000	133.4000	135.7000	+5.685%	5	1,177	-99.668%
2026-02-25	128.4000	128.4000	128.4000	128.4000	-5.533%	1	1,174	-99.650%
2026-02-24	135.9200	135.9200	135.9200	135.9200	-10.165%	1	1,174	-99.669%
2026-02-23	145.7000	153.3000	145.7000	151.3000	+11.917%	7	1,175	-99.703%
2026-02-20	135.5100	135.5100	135.1900	135.1900	-7.531%	19	1,170	-99.667%
2026-02-19	143.5000	146.2000	143.5000	146.2000	+2.381%	2	1,151	-99.692%
2026-02-18	139.5000	142.8000	139.5000	142.8000	-7.031%	4	1,149	-99.685%
2026-02-13	153.6000	153.6000	153.6000	153.6000	+5.184%	1	1,148	-99.707%
2026-02-12	146.0300	146.0300	146.0300	146.0300	+15.567%	2	1,148	-99.692%
2026-02-10	126.3600	126.3600	126.3600	126.3600	-4.634%	20	1,146	-99.644%
2026-02-06	132.5000	132.5000	132.5000	132.5000	-16.614%	2	1,135	-99.660%
2026-02-05	158.9000	158.9000	158.9000	158.9000	+5.441%	23	1,135	-99.717%
2026-02-04	150.7000	150.7000	150.7000	150.7000	+2.517%	2	1,149	-99.701%
2026-02-03	132.2000	147.0000	132.2000	147.0000	+15.657%	11	1,147	-99.694%
2026-02-02	124.7300	127.1000	124.7300	127.1000	-11.552%	10	1,139	-99.646%
2026-01-29	143.7000	143.7000	143.7000	143.7000	+8.126%	607	1,142	-99.687%
2026-01-28	130.1000	132.9000	130.1000	132.9000	+3.893%	18	1,035	-99.661%
2026-01-26	127.6700	127.9200	127.6700	127.9200	-5.733%	12	1,040	-99.648%
2026-01-15	130.8000	135.7000	130.8000	135.7000	0.000%	6	930	-99.668%
2026-01-07	137.1000	137.1000	135.7000	135.7000	-5.757%	8	925	-99.668%
2025-12-29	143.9900	143.9900	143.9900	143.9900	-0.970%	10	923	-99.687%
2025-12-22	145.3000	145.4000	145.2000	145.4000	-6.938%	5	933	-99.691%
2025-12-19	156.2400	156.2400	156.2400	156.2400	-8.471%	2	933	-99.712%
2025-12-16	174.7800	174.7800	169.7000	170.7000	-1.101%	4	936	-99.736%
2025-12-08	172.2000	172.6000	172.2000	172.6000	+2.263%	31	934	-99.739%
2025-12-05	168.8300	168.8300	168.7800	168.7800	-2.264%	2	928	-99.733%
2025-12-04	172.9300	172.9300	172.6900	172.6900	-3.633%	302	928	-99.739%
2025-12-03	179.2000	179.2000	178.8000	179.2000	+2.400%	7	728	-99.749%
2025-12-02	175.0000	175.0000	175.0000	175.0000	-17.449%	6	724	-99.743%
2025-11-24	212.2200	212.2200	211.9900	211.9900	-19.500%	6	724	-99.788%
2025-11-21	257.1000	263.3400	256.2000	263.3400	+7.591%	18	721	-99.829%
2025-11-18	242.4100	244.9500	242.4100	244.7600	+4.813%	12	721	-99.816%
2025-11-17	230.1900	235.9400	229.7000	233.5200	+10.099%	24	721	-99.807%
2025-11-14	207.0400	212.1000	207.0400	212.1000	-1.760%	3	723	-99.788%
2025-11-13	215.9000	215.9000	215.9000	215.9000	+15.251%	1	722	-99.792%
2025-11-12	186.7100	187.3300	186.6300	187.3300	-0.573%	10	723	-99.760%
2025-11-11	187.9200	188.6500	187.5200	188.4100	-2.545%	28	723	-99.761%
2025-11-10	192.3600	193.3300	192.3600	193.3300	-14.353%	2	723	-99.767%
2025-11-07	228.1700	234.2600	225.4300	225.7300	+5.713%	25	724	-99.801%
2025-11-06	214.5500	219.5400	213.5300	213.5300	+7.409%	471	712	-99.789%
2025-11-05	198.8000	198.8000	198.8000	198.8000	-5.067%	1	613	-99.774%
2025-11-04	203.6600	210.9800	203.6600	209.4100	+7.395%	16	613	-99.785%
2025-11-03	192.2200	199.7000	192.2200	194.9900	+1.499%	46	630	-99.769%
2025-10-31	192.6200	192.6200	192.1100	192.1100	+0.172%	8	630	-99.766%
2025-10-30	185.7400	191.7800	185.4500	191.7800	+6.556%	138	638	-99.765%
2025-10-28	179.9700	180.7300	178.8100	179.9800	+0.654%	16	571	-99.750%
2025-10-27	178.8900	179.2300	178.8100	178.8100	-5.095%	92	556	-99.748%
2025-10-24	188.1100	188.8000	188.1100	188.4100	-6.820%	51	556	-99.761%
2025-10-23	202.2000	202.2000	202.2000	202.2000	-1.892%	1	556	-99.777%
2025-10-21	202.6000	206.1000	202.6000	206.1000	-0.048%	7	555	-99.782%
2025-10-20	206.2000	206.2000	206.2000	206.2000	-11.044%	1	548	-99.782%
2025-10-17	255.1900	255.7400	231.7400	231.8000	-11.662%	7	547	-99.806%
2025-10-10	234.3000	262.4000	233.1000	262.4000	+26.763%	32	561	-99.829%
2025-10-09	202.4600	207.5000	202.4600	207.0000	-1.475%	10	568	-99.783%
2025-10-07	202.4000	211.9000	201.9000	210.1000	+2.789%	41	558	-99.786%
2025-10-06	205.9000	208.3200	203.3300	204.4000	-1.546%	218	558	-99.780%
2025-10-03	205.4600	211.6700	203.3000	207.6100	-0.570%	444	634	-99.783%
2025-10-02	207.1000	209.0000	206.9700	208.8000	-1.370%	47	858	-99.784%
2025-09-30	211.7000	211.7000	211.7000	211.7000	-0.047%	2	873	-99.787%
2025-09-29	208.8000	211.8000	208.8000	211.8000	-0.703%	6	873	-99.788%
2025-09-26	220.9000	222.0000	213.3000	213.3000	-5.410%	19	869	-99.789%
2025-09-25	225.5000	225.5000	225.5000	225.5000	+0.760%	1	854	-99.800%
2025-09-24	221.3000	223.9000	221.3000	223.8000	+7.390%	12	854	-99.799%
2025-09-22	210.6000	210.6000	208.4000	208.4000	-0.856%	5	850	-99.784%
2025-09-19	213.9000	214.0000	210.2000	210.2000	-1.730%	17	845	-99.786%
2025-09-18	213.7300	215.8600	208.1400	213.9000	-3.099%	27	837	-99.790%
2025-09-17	220.6500	227.9000	216.7700	220.7400	-0.411%	368	813	-99.796%
2025-09-16	217.4000	222.1700	217.4000	221.6500	+2.735%	236	486	-99.797%
2025-09-15	212.8400	217.9000	212.5000	215.7500	-0.314%	97	265	-99.791%
2025-09-12	218.0500	218.5000	216.4300	216.4300	-0.065%	50	177	-99.792%
2025-09-11	220.4000	220.6000	215.5500	216.5700	-6.510%	102	148	-99.792%
2025-09-09	231.5300	231.6500	231.5300	231.6500	-2.340%	2	93	-99.806%
2025-08-22	236.6000	237.2000	236.5000	237.2000	-5.290%	4	92	-99.810%
2025-08-13	250.3700	250.4500	250.3700	250.4500	-3.718%	2	89	-99.820%
2025-07-25	260.1200	260.1200	260.1200	260.1200	-5.062%	10	89	-99.827%
2025-07-23	274.1400	274.1400	273.9900	273.9900	-10.402%	2	89	-99.836%
2025-07-16	305.8000	305.8000	305.8000	305.8000	-0.705%	1	90	-99.853%
2025-07-15	307.9700	307.9700	307.9700	307.9700	-5.507%	5	90	-99.854%
2025-06-30	326.2800	326.6100	325.9200	325.9200	-4.031%	152	85	-99.862%
2025-06-26	339.6100	339.6100	339.6100	339.6100	-4.092%	3	9	-99.867%
2025-06-25	352.3000	354.1000	352.3000	354.1000	-11.324%	4	6	-99.873%
2025-06-04	399.3200	399.3200	399.3200	399.3200	0.000%	2	2	-99.887%

.dark-mode .s4rRjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4rRjY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6075SPX Sep 18 2026 6075.00 Put (SPX260918P06075000)option OPRA

SPX20260918P6075
SPX Sep 18 2026 6075.00 Put (SPX260918P06075000)
option OPRA