Dark

SPX20260918P6100
SPX Sep 18 2026 6100.00 Put (SPX260918P06100000)
option OPRA

EOD

Jul 7, 2026

17.08+7.421%(+1.18)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	16.7000	18.0000	15.9300	17.0800	+7.421%	171	9,693	0.000%
2026-07-06	17.7700	17.7700	15.9000	15.9000	-23.225%	152	9,679	+7.421%
2026-07-02	18.0100	20.7100	17.9000	20.7100	+3.550%	333	9,471	-17.528%
2026-07-01	20.9000	20.9000	19.2600	20.0000	-0.299%	76	9,471	-14.600%
2026-06-30	22.8500	22.8500	20.0600	20.0600	-12.516%	786	9,483	-14.855%
2026-06-29	24.4000	25.9400	22.9300	22.9300	-22.795%	91	9,420	-25.512%
2026-06-26	34.3600	34.3600	29.7000	29.7000	-2.045%	25	9,331	-42.492%
2026-06-25	29.2000	30.3200	29.2000	30.3200	-7.842%	456	9,320	-43.668%
2026-06-24	29.0000	34.8000	29.0000	32.9000	-2.083%	69	9,540	-48.085%
2026-06-23	33.0000	33.6000	33.0000	33.6000	+26.316%	251	9,479	-49.167%
2026-06-22	24.2500	26.6000	24.2500	26.6000	-2.920%	22	9,519	-35.789%
2026-06-18	26.5500	27.4000	26.5500	27.4000	+0.735%	3	9,791	-37.664%
2026-06-17	27.2000	27.2000	27.2000	27.2000	+7.937%	201	9,791	-37.206%
2026-06-16	24.1100	25.2000	23.9100	25.2000	-0.356%	404	9,791	-32.222%
2026-06-15	25.9900	26.1100	25.2900	25.2900	-29.515%	75	8,924	-32.463%
2026-06-12	37.2500	37.4700	35.8800	35.8800	-11.626%	803	8,924	-52.397%
2026-06-11	48.3000	51.5000	40.6000	40.6000	-20.858%	256	8,924	-57.931%
2026-06-10	44.9000	51.3000	44.9000	51.3000	+16.697%	53	8,915	-66.706%
2026-06-09	34.5000	47.8000	34.5000	43.9600	+19.684%	66	8,936	-61.146%
2026-06-08	36.6000	36.7300	36.6000	36.7300	+3.174%	3	8,927	-53.499%
2026-06-05	31.7500	35.6000	31.7500	35.6000	+11.774%	891	9,151	-52.022%
2026-06-04	33.1000	33.1000	31.8500	31.8500	-4.925%	197	8,544	-46.374%
2026-06-03	33.5000	33.5000	33.5000	33.5000	+6.349%	1,002	8,625	-49.015%
2026-06-02	31.1500	31.5000	31.1000	31.5000	-2.477%	12	7,954	-45.778%
2026-06-01	31.1000	32.3000	31.1000	32.3000	+1.861%	309	7,956	-47.121%
2026-05-29	31.7100	31.7100	31.7100	31.7100	-2.730%	1	7,838	-46.137%
2026-05-28	33.2500	33.4000	32.6000	32.6000	-9.945%	333	7,839	-47.607%
2026-05-27	36.7000	37.0000	36.2000	36.2000	-4.233%	5	7,569	-52.818%
2026-05-26	36.9000	37.9000	36.9000	37.8000	-9.025%	6	7,565	-54.815%
2026-05-22	40.0500	41.5500	39.9400	41.5500	-3.619%	152	7,568	-58.893%
2026-05-21	49.3900	49.4400	43.1100	43.1100	-8.723%	57	7,528	-60.380%
2026-05-20	51.7100	51.7100	47.2300	47.2300	-11.222%	59	7,528	-63.837%
2026-05-19	53.3000	54.0000	50.3000	53.2000	+3.906%	822	7,443	-67.895%
2026-05-18	52.2000	52.2000	51.2000	51.2000	-2.754%	13	7,443	-66.641%
2026-05-15	53.7000	53.7000	52.6500	52.6500	+11.029%	8	7,443	-67.559%
2026-05-14	48.3000	48.3000	47.4200	47.4200	-9.676%	102	7,508	-63.981%
2026-05-13	55.1000	55.1000	52.5000	52.5000	-2.957%	4	7,479	-67.467%
2026-05-12	57.7400	57.9200	54.1000	54.1000	+4.038%	308	7,479	-68.429%
2026-05-11	52.7500	52.7500	52.0000	52.0000	-2.512%	15	7,479	-67.154%
2026-05-08	54.0000	54.0000	53.1500	53.3400	-3.892%	27	7,585	-67.979%
2026-05-07	55.5200	55.5200	55.5000	55.5000	-1.943%	119	7,431	-69.225%
2026-05-06	57.8500	58.8000	56.6000	56.6000	-12.654%	2,186	7,428	-69.823%
2026-05-05	63.8100	65.0000	63.8100	64.8000	-8.072%	1,404	8,266	-73.642%
2026-05-04	64.8900	71.2000	63.7200	70.4900	+12.067%	1,006	7,670	-75.770%
2026-05-01	62.9000	62.9000	62.9000	62.9000	-10.284%	5	8,088	-72.846%
2026-04-30	70.1100	70.1100	70.1100	70.1100	-9.313%	10	8,088	-75.638%
2026-04-29	77.5000	77.9500	77.3100	77.3100	-2.755%	52	7,737	-77.907%
2026-04-28	79.8000	79.8000	78.3000	79.5000	+2.873%	25	7,746	-78.516%
2026-04-27	77.2800	77.2800	77.2800	77.2800	-3.881%	1	7,736	-77.899%
2026-04-24	81.5900	81.5900	79.3400	80.4000	-4.558%	100	7,804	-78.756%
2026-04-22	83.4000	84.4000	83.4000	84.2400	-6.192%	308	7,765	-79.725%
2026-04-21	83.9200	95.4000	83.9200	89.8000	+4.007%	1,707	7,480	-80.980%
2026-04-20	86.3400	86.3400	86.3400	86.3400	+5.809%	1	7,480	-80.218%
2026-04-17	82.9200	82.9200	79.7000	81.6000	-8.077%	393	7,479	-79.069%
2026-04-16	92.9400	92.9400	88.7700	88.7700	-2.718%	386	7,275	-80.759%
2026-04-15	93.5000	94.2500	90.7400	91.2500	-4.819%	680	7,305	-81.282%
2026-04-14	97.8900	98.7000	95.8700	95.8700	-12.199%	1,286	7,358	-82.184%
2026-04-13	119.2700	119.3700	108.2800	109.1900	-10.242%	41	7,651	-84.358%
2026-04-10	121.4000	121.6500	120.2400	121.6500	+1.131%	6	7,635	-85.960%
2026-04-09	133.3000	133.3000	118.9000	120.2900	-8.719%	479	7,631	-85.801%
2026-04-08	132.5200	139.6000	130.9200	131.7800	-30.164%	335	7,482	-87.039%
2026-04-07	188.7000	188.7000	188.7000	188.7000	+6.412%	9	7,754	-90.949%
2026-04-06	177.9700	177.9700	176.8700	177.3300	-7.597%	4	7,763	-90.368%
2026-04-02	224.4800	224.4800	191.9100	191.9100	-0.151%	195	7,631	-91.100%
2026-04-01	197.6000	199.5000	182.9700	192.2000	-9.297%	959	7,631	-91.113%
2026-03-31	240.6000	250.4400	208.3000	211.9000	-24.885%	98	7,513	-91.940%
2026-03-30	265.0000	289.7100	265.0000	282.1000	+1.144%	197	7,441	-93.945%
2026-03-27	256.7900	278.9100	256.6800	278.9100	+19.760%	592	7,328	-93.876%
2026-03-26	217.2500	232.9100	217.2500	232.8900	+19.615%	1,513	7,045	-92.666%
2026-03-25	189.0000	195.1000	189.0000	194.7000	-0.200%	920	6,547	-91.228%
2026-03-23	182.3800	201.4000	182.3800	195.0900	-19.594%	473	6,547	-91.245%
2026-03-20	231.6500	242.6300	229.6800	242.6300	+16.705%	681	6,441	-92.960%
2026-03-19	211.4300	211.4300	206.2400	207.9000	+8.564%	234	6,016	-91.785%
2026-03-18	178.6000	191.5000	178.6000	191.5000	+6.924%	620	5,961	-91.081%
2026-03-16	173.0400	180.5000	173.0400	179.1000	-12.889%	171	5,560	-90.463%
2026-03-13	180.8000	207.5000	180.8000	205.6000	+11.678%	217	5,583	-91.693%
2026-03-12	184.1000	184.1000	184.1000	184.1000	+8.167%	6	5,504	-90.722%
2026-03-11	170.3000	170.3000	170.2000	170.2000	+0.118%	38	5,504	-89.965%
2026-03-10	164.9400	170.8200	157.8600	170.0000	+1.711%	866	5,367	-89.953%
2026-03-09	215.6000	215.6000	167.1400	167.1400	-14.287%	44	5,011	-89.781%
2026-03-06	175.5400	195.0000	175.5400	195.0000	+24.920%	519	5,124	-91.241%
2026-03-05	149.2000	170.0000	149.2000	156.1000	+11.032%	49	5,117	-89.058%
2026-03-04	140.2900	140.5900	140.0000	140.5900	-12.076%	117	4,581	-87.851%
2026-03-03	183.0000	186.8000	158.1000	159.9000	+10.965%	29	4,586	-89.318%
2026-03-02	142.5100	144.7000	141.6900	144.1000	-0.346%	80	4,571	-88.147%
2026-02-27	145.2000	149.3000	144.1000	144.6000	+3.954%	79	4,563	-88.188%
2026-02-26	131.7700	139.1000	131.7700	139.1000	+7.165%	6	4,523	-87.721%
2026-02-25	132.2000	132.2000	129.8000	129.8000	-7.878%	461	4,216	-86.841%
2026-02-24	144.4000	144.4000	139.4000	140.9000	-10.083%	91	4,216	-87.878%
2026-02-23	149.9000	157.9000	149.9000	156.7000	+12.791%	12	4,235	-89.100%
2026-02-20	143.3000	143.5000	138.0000	138.9300	-7.503%	157	4,232	-87.706%
2026-02-19	146.6000	151.0500	146.6000	150.2000	+2.246%	4	4,163	-88.628%
2026-02-18	141.9000	146.9000	141.9000	146.9000	-1.706%	19	4,161	-88.373%
2026-02-17	153.6000	153.6000	146.7800	149.4500	-5.153%	39	4,172	-88.571%
2026-02-13	165.0000	165.9000	146.5700	157.5700	+4.872%	54	4,154	-89.160%
2026-02-12	150.5200	150.5200	148.8000	150.2500	+14.870%	136	4,154	-88.632%
2026-02-11	131.1000	131.1000	130.8000	130.8000	+0.739%	61	4,165	-86.942%
2026-02-10	128.9200	129.8400	128.9200	129.8400	+0.917%	40	4,136	-86.845%
2026-02-09	128.6000	128.9000	127.7300	128.6600	-7.605%	108	4,142	-86.725%
2026-02-06	144.1300	144.1300	139.2500	139.2500	-18.088%	3	4,136	-87.734%
2026-02-05	156.0900	170.0000	156.0900	170.0000	+10.104%	8	4,134	-89.953%
2026-02-04	139.8000	154.4000	139.8000	154.4000	+4.395%	26	4,133	-88.938%
2026-02-03	136.4000	152.9000	135.4000	147.9000	+13.594%	121	4,185	-88.452%
2026-02-02	130.6400	131.1200	127.7600	130.2000	-7.331%	1,105	4,149	-86.882%
2026-01-30	140.2000	146.0000	137.9000	140.5000	+0.300%	157	5,043	-87.843%
2026-01-29	148.9700	153.8500	140.0800	140.0800	+2.263%	201	4,925	-87.807%
2026-01-28	136.3500	136.9800	134.0800	136.9800	+5.183%	62	4,925	-87.531%
2026-01-27	129.7800	131.5600	129.7800	130.2300	-2.002%	933	4,878	-86.885%
2026-01-22	140.4300	140.4300	132.8900	132.8900	-16.211%	4	3,943	-87.147%
2026-01-21	158.6000	158.6000	158.6000	158.6000	-5.959%	302	3,942	-89.231%
2026-01-20	159.6500	168.6500	159.6500	168.6500	+21.331%	7	3,956	-89.873%
2026-01-15	139.0000	139.0000	139.0000	139.0000	-5.119%	1	3,955	-87.712%
2026-01-14	146.7000	146.7000	146.5000	146.5000	+10.733%	52	3,954	-88.341%
2026-01-13	131.4000	132.3000	131.3000	132.3000	+0.379%	106	4,005	-87.090%
2026-01-12	135.4400	135.4400	131.8000	131.8000	-4.906%	76	3,929	-87.041%
2026-01-09	138.1000	138.6000	138.1000	138.6000	-2.737%	49	3,955	-87.677%
2026-01-08	142.5000	142.5000	142.5000	142.5000	+2.224%	1	3,981	-88.014%
2026-01-07	139.4000	139.4000	139.3000	139.4000	-2.299%	4	3,981	-87.747%
2026-01-06	140.4000	142.6800	140.4000	142.6800	-0.917%	77	3,984	-88.029%
2026-01-05	142.5000	144.0000	142.5000	144.0000	-7.276%	8	3,994	-88.139%
2026-01-02	148.7000	155.3000	148.7000	155.3000	+8.685%	219	3,994	-89.002%
2025-12-24	143.0500	143.0500	142.6700	142.8900	-0.771%	84	3,862	-88.047%
2025-12-23	147.1000	148.4000	144.0000	144.0000	-3.096%	58	3,862	-88.139%
2025-12-22	148.8000	149.5700	148.6000	148.6000	-7.183%	147	3,750	-88.506%
2025-12-19	159.7000	160.1000	159.7000	160.1000	-8.410%	3	3,750	-89.332%
2025-12-18	178.0900	178.0900	174.8000	174.8000	-7.268%	184	3,699	-90.229%
2025-12-17	188.3000	188.5000	188.3000	188.5000	+5.378%	1,000	3,566	-90.939%
2025-12-16	176.9000	178.8800	176.9000	178.8800	+1.234%	10	3,244	-90.452%
2025-12-15	173.8000	176.7000	173.8000	176.7000	+8.953%	3	3,246	-90.334%
2025-12-11	162.4100	162.4100	162.1800	162.1800	-8.061%	4	3,246	-89.468%
2025-12-08	171.1900	176.4000	170.9700	176.4000	+2.917%	185	3,246	-90.317%
2025-12-05	172.0000	175.2000	171.4000	171.4000	-3.654%	170	3,434	-90.035%
2025-12-04	181.9900	181.9900	177.0000	177.9000	-3.368%	95	3,465	-90.399%
2025-12-02	180.6000	185.6000	180.6000	184.1000	-0.990%	50	3,473	-90.722%
2025-12-01	188.2800	188.3600	185.9400	185.9400	+1.997%	28	3,476	-90.814%
2025-11-28	183.5300	183.5300	182.3000	182.3000	-3.494%	184	3,462	-90.631%
2025-11-26	188.1000	188.9000	187.5000	188.9000	-5.408%	7	3,314	-90.958%
2025-11-25	203.2000	203.2000	199.7000	199.7000	-10.713%	11	3,314	-91.447%
2025-11-24	224.0100	224.0100	223.6600	223.6600	-17.163%	456	3,314	-92.363%
2025-11-20	270.0000	270.0000	270.0000	270.0000	+7.922%	2	2,934	-93.674%
2025-11-18	248.1100	250.1800	247.0400	250.1800	+6.324%	8	2,796	-93.173%
2025-11-17	234.4800	235.3000	234.4800	235.3000	+11.295%	9	2,802	-92.741%
2025-11-14	228.4400	228.4400	211.4200	211.4200	-3.725%	5	2,799	-91.921%
2025-11-13	219.0300	219.6000	219.0300	219.6000	+13.289%	100	2,791	-92.222%
2025-11-12	190.5700	193.8400	190.3700	193.8400	+0.207%	40	2,789	-91.189%
2025-11-11	195.9300	197.9000	193.4400	193.4400	-18.342%	5	2,789	-91.170%
2025-11-07	231.2900	239.1800	230.4300	236.8900	+9.216%	36	2,795	-92.790%
2025-11-06	207.1000	223.1200	207.1000	216.9000	+10.382%	441	2,791	-92.125%
2025-11-05	205.1700	205.1700	196.5000	196.5000	-7.586%	353	2,580	-91.308%
2025-11-04	217.0700	217.0700	212.1000	212.6300	+7.140%	351	2,200	-91.967%
2025-11-03	194.3600	198.4600	194.3600	198.4600	-1.087%	95	1,962	-91.394%
2025-10-31	190.6000	207.1800	190.6000	200.6400	+5.350%	258	1,962	-91.487%
2025-10-30	189.7100	190.4500	188.6200	190.4500	-0.178%	189	1,930	-91.032%
2025-10-29	183.8000	194.8000	183.8000	190.7900	+3.130%	476	1,733	-91.048%
2025-10-28	180.6000	185.0000	180.6000	185.0000	+0.380%	9	1,534	-90.768%
2025-10-27	181.8000	184.3000	181.8000	184.3000	-4.789%	22	1,546	-90.733%
2025-10-24	192.3700	193.5700	192.3700	193.5700	-5.141%	17	1,546	-91.176%
2025-10-23	204.2500	204.3700	204.0400	204.0600	-8.288%	182	1,546	-91.630%
2025-10-22	217.0200	222.5000	217.0200	222.5000	+7.343%	19	1,551	-92.324%
2025-10-21	207.2800	207.2800	207.2800	207.2800	-0.451%	1	1,562	-91.760%
2025-10-20	211.7500	211.7500	208.2200	208.2200	-20.496%	9	1,562	-91.797%
2025-10-16	229.6000	261.9700	228.4000	261.9000	+10.506%	596	1,546	-93.478%
2025-10-15	226.1000	246.5000	220.1000	237.0000	-2.429%	258	1,403	-92.793%
2025-10-14	260.0400	260.0400	229.7000	242.9000	+4.653%	114	1,465	-92.968%
2025-10-13	238.6800	238.6800	228.2000	232.1000	-11.022%	262	1,566	-92.641%
2025-10-10	247.6300	260.8500	244.3200	260.8500	+23.896%	285	1,586	-93.452%
2025-10-09	214.7000	215.0000	210.5400	210.5400	-1.741%	70	1,558	-91.888%
2025-10-08	213.8600	214.3600	213.8600	214.2700	+3.447%	50	1,490	-92.029%
2025-10-07	207.1300	207.1300	207.1300	207.1300	-1.169%	1	1,501	-91.754%
2025-10-06	209.5800	209.5800	209.5800	209.5800	-0.828%	30	1,501	-91.850%
2025-10-02	212.8500	212.8500	211.3300	211.3300	+0.038%	52	1,501	-91.918%
2025-10-01	215.1000	215.1000	211.0400	211.2500	-2.199%	20	1,502	-91.915%
2025-09-29	212.7000	216.6000	212.3000	216.0000	-1.008%	12	1,490	-92.093%
2025-09-26	227.7600	227.7600	218.2000	218.2000	-5.130%	7	1,483	-92.172%
2025-09-25	232.8000	232.8000	229.8000	230.0000	+0.745%	33	1,481	-92.574%
2025-09-24	226.0000	228.3000	225.8900	228.3000	+1.053%	20	1,514	-92.519%
2025-09-23	215.8000	225.9200	215.5000	225.9200	+6.165%	18	1,507	-92.440%
2025-09-22	216.9000	216.9000	212.8000	212.8000	-0.421%	42	1,507	-91.974%
2025-09-19	217.5000	217.5000	213.7000	213.7000	-1.593%	45	1,269	-92.007%
2025-09-18	216.4500	218.8000	213.0600	217.1600	-3.613%	79	1,265	-92.135%
2025-09-17	226.9000	227.0000	225.3000	225.3000	-0.530%	8	1,215	-92.419%
2025-09-16	220.7300	226.5000	220.7300	226.5000	+3.001%	268	1,209	-92.459%
2025-09-15	217.8100	222.6400	211.3600	219.9000	-1.048%	939	1,555	-92.233%
2025-09-12	221.7000	222.2300	220.9000	222.2300	-0.301%	25	1,226	-92.314%
2025-09-11	225.3000	225.5000	222.9000	222.9000	-2.579%	23	1,206	-92.337%
2025-09-10	226.5600	228.8000	226.5600	228.8000	-3.235%	11	1,187	-92.535%
2025-09-09	236.4500	236.4500	236.4500	236.4500	-2.995%	1	1,183	-92.776%
2025-09-04	246.4000	246.4000	243.4400	243.7500	-7.733%	4	1,183	-92.993%
2025-09-02	275.2000	275.2000	264.1800	264.1800	+11.435%	3	1,182	-93.535%
2025-08-28	237.1900	237.1900	237.0700	237.0700	-3.849%	4	1,181	-92.795%
2025-08-27	246.6000	246.6000	246.5600	246.5600	+1.800%	4	1,179	-93.073%
2025-08-22	243.6000	243.6000	242.2000	242.2000	-11.834%	8	1,179	-92.948%
2025-08-21	274.7100	274.7100	274.7100	274.7100	+7.827%	5	1,174	-93.783%
2025-08-13	247.5500	254.7700	247.0900	254.7700	-0.129%	40	1,164	-93.296%
2025-08-12	255.5000	256.3000	254.9000	255.1000	-12.034%	600	1,178	-93.305%
2025-08-05	290.0000	290.0000	290.0000	290.0000	-0.258%	15	666	-94.110%
2025-08-04	290.7500	290.7500	290.7500	290.7500	+8.202%	20	666	-94.126%
2025-07-29	268.6600	268.7100	268.6600	268.7100	+1.438%	2	666	-93.644%
2025-07-28	264.9000	264.9000	264.9000	264.9000	-11.561%	5	665	-93.552%
2025-07-18	294.8500	299.5300	294.8500	299.5300	-8.156%	29	662	-94.298%
2025-07-16	315.3000	336.7000	312.1000	326.1300	+3.757%	22	681	-94.763%
2025-07-15	314.3200	314.3200	314.3200	314.3200	-5.088%	5	669	-94.566%
2025-07-07	325.3100	331.1700	325.3100	331.1700	+7.950%	56	664	-94.843%
2025-07-03	306.7800	306.7800	306.7800	306.7800	-10.929%	6	667	-94.432%
2025-06-26	351.3600	351.3600	344.4200	344.4200	-4.777%	72	667	-95.041%
2025-06-25	359.5300	361.7000	359.0100	361.7000	+0.450%	7	605	-95.278%
2025-06-24	366.3500	366.3500	360.0800	360.0800	-10.992%	48	603	-95.257%
2025-06-20	404.5500	404.5500	404.5500	404.5500	+4.051%	2	257	-95.778%
2025-06-17	388.8000	388.8000	388.8000	388.8000	-4.594%	1	257	-95.607%
2025-06-04	407.5200	407.5200	407.5200	407.5200	0.000%	2	233	-95.809%

.dark-mode .XDn6Bs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDn6Bs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6100SPX Sep 18 2026 6100.00 Put (SPX260918P06100000)option OPRA

SPX20260918P6100
SPX Sep 18 2026 6100.00 Put (SPX260918P06100000)
option OPRA