Dark

SPX20260918P6125
SPX Sep 18 2026 6125.00 Put (SPX260918P06125000)
option OPRA

EOD

Sep 9, 2026

0.5500+10.000%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5500	0.5500	0.5500	0.5500	+10.000%	6	1,999	0.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,993	+10.000%
2026-09-04	0.5700	0.6000	0.5700	0.6000	-40.000%	35	2,019	-8.333%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-41.176%	1	2,019	-45.000%
2026-09-01	1.5500	1.7000	1.5500	1.7000	+41.667%	4	2,019	-67.647%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,019	-54.167%
2026-08-27	1.5000	1.6000	1.4000	1.4000	-28.205%	9	2,020	-60.714%
2026-08-26	1.9000	1.9500	1.9000	1.9500	-20.408%	4	2,012	-71.795%
2026-08-25	2.4500	2.4500	2.4500	2.4500	-9.259%	2	2,009	-77.551%
2026-08-24	2.5500	2.7000	2.5500	2.7000	+3.846%	2	2,009	-79.630%
2026-08-21	2.6000	2.6500	2.6000	2.6000	-21.212%	4	2,011	-78.846%
2026-08-20	3.2000	3.3000	3.2000	3.3000	+22.222%	8	2,015	-83.333%
2026-08-19	2.8500	2.8500	2.7000	2.7000	-27.027%	73	2,011	-79.630%
2026-08-18	3.5400	3.7000	3.5400	3.7000	+12.121%	11	1,963	-85.135%
2026-08-17	3.0000	3.3000	3.0000	3.3000	+3.125%	126	1,973	-83.333%
2026-08-13	3.2000	3.2000	3.2000	3.2000	-25.581%	1	2,025	-82.813%
2026-08-11	4.3000	4.3000	4.3000	4.3000	0.000%	10	2,025	-87.209%
2026-08-10	4.2000	4.3000	4.1400	4.3000	-6.522%	13	2,035	-87.209%
2026-08-07	4.6000	4.6000	4.6000	4.6000	-13.208%	1	2,037	-88.043%
2026-08-06	5.5800	5.5800	5.3000	5.3000	+1.923%	6	2,037	-89.623%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-32.468%	500	2,038	-89.423%
2026-08-03	7.7000	7.7000	7.7000	7.7000	-24.878%	2	1,676	-92.857%
2026-07-31	10.2500	10.2500	10.2500	10.2500	-37.879%	2	1,681	-94.634%
2026-07-29	16.5000	16.5000	16.5000	16.5000	+21.324%	1	1,681	-96.667%
2026-07-28	15.6000	16.0000	13.4000	13.6000	-19.669%	10	1,682	-95.956%
2026-07-27	15.6000	16.9300	15.6000	16.9300	-3.807%	2	1,681	-96.751%
2026-07-24	15.8000	17.6000	15.8000	17.6000	-7.417%	3	1,681	-96.875%
2026-07-23	19.0100	19.0100	19.0100	19.0100	+31.922%	5	1,678	-97.107%
2026-07-21	14.2000	14.4300	14.2000	14.4100	-23.351%	11	1,673	-96.183%
2026-07-17	18.2200	18.9000	18.0000	18.8000	+34.286%	34	1,684	-97.074%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+4.478%	3	1,694	-96.071%
2026-07-15	13.4000	13.4000	13.4000	13.4000	-27.957%	1	1,694	-95.896%
2026-07-08	18.5000	18.7000	18.3000	18.6000	+3.679%	12	1,693	-97.043%
2026-07-07	17.6000	17.9400	17.6000	17.9400	+4.302%	25	1,692	-96.934%
2026-07-06	17.1000	17.2000	17.0000	17.2000	-18.173%	12	1,685	-96.802%
2026-07-02	18.5200	21.1500	18.5200	21.0200	+3.039%	92	1,651	-97.383%
2026-07-01	20.4000	20.4000	20.4000	20.4000	-2.857%	97	1,651	-97.304%
2026-06-30	21.6000	21.6000	21.0000	21.0000	-31.373%	12	1,739	-97.381%
2026-06-25	30.6000	30.6000	30.6000	30.6000	-14.045%	109	1,734	-98.203%
2026-06-24	32.2300	35.6000	32.2300	35.6000	+7.229%	16	1,777	-98.455%
2026-06-23	36.5000	36.5000	33.2000	33.2000	+17.730%	40	1,762	-98.343%
2026-06-18	28.2000	28.2000	28.2000	28.2000	+8.462%	1	1,752	-98.050%
2026-06-16	25.0500	26.0000	24.5500	26.0000	+0.347%	55	1,752	-97.885%
2026-06-15	26.3000	26.3000	25.9100	25.9100	-49.395%	5	1,783	-97.877%
2026-06-11	50.6000	51.2000	50.6000	51.2000	+12.875%	3	1,783	-98.926%
2026-06-09	38.0000	45.3600	38.0000	45.3600	+17.818%	6	1,786	-98.787%
2026-06-08	38.7000	38.7000	36.8000	38.5000	+25.000%	5	1,789	-98.571%
2026-06-04	30.6000	30.8000	30.6000	30.8000	-4.348%	9	1,793	-98.214%
2026-06-02	32.2000	32.2000	32.2000	32.2000	-2.128%	1	1,797	-98.292%
2026-06-01	31.7500	32.9000	31.7500	32.9000	-15.641%	34	1,798	-98.328%
2026-05-26	38.6700	39.6200	38.6700	39.0000	-25.573%	31	1,796	-98.590%
2026-05-18	54.4000	54.4000	52.4000	52.4000	-1.854%	13	1,813	-98.950%
2026-05-15	53.3000	53.5000	52.7000	53.3900	+7.425%	36	1,885	-98.970%
2026-05-14	49.7000	49.7000	49.7000	49.7000	-11.408%	2	1,888	-98.893%
2026-05-12	57.4100	59.3700	56.0000	56.1000	+1.264%	28	1,936	-99.020%
2026-05-08	55.6000	55.8000	55.4000	55.4000	-7.016%	11	1,936	-99.007%
2026-05-07	57.2700	59.5800	57.2500	59.5800	+0.371%	28	1,915	-99.077%
2026-05-06	59.3600	59.3600	59.3600	59.3600	-17.441%	8	1,930	-99.073%
2026-05-04	71.7000	71.9000	71.7000	71.9000	+9.604%	9	1,930	-99.235%
2026-05-01	65.6000	65.6000	65.6000	65.6000	-17.067%	5	1,933	-99.162%
2026-04-29	79.1000	79.1000	79.1000	79.1000	+0.957%	15	1,933	-99.305%
2026-04-27	78.3500	78.3500	78.3500	78.3500	-5.088%	4	1,888	-99.298%
2026-04-24	82.5500	82.5500	82.5500	82.5500	-7.868%	10	1,888	-99.334%
2026-04-23	86.3000	89.6000	86.3000	89.6000	+4.307%	3	1,899	-99.386%
2026-04-22	86.7900	86.7900	85.9000	85.9000	-3.157%	9	1,900	-99.360%
2026-04-20	88.7000	88.7000	88.7000	88.7000	+5.095%	1	1,908	-99.380%
2026-04-17	80.8000	84.4000	80.8000	84.4000	-10.612%	5	1,908	-99.348%
2026-04-16	94.4200	94.4200	94.4200	94.4200	-4.045%	3	1,910	-99.417%
2026-04-15	98.8200	98.8200	98.4000	98.4000	-2.767%	360	1,833	-99.441%
2026-04-14	101.2000	101.2000	101.2000	101.2000	-11.422%	324	1,609	-99.457%
2026-04-13	116.9300	116.9300	114.2500	114.2500	-8.255%	114	1,379	-99.519%
2026-04-10	127.5000	127.5000	124.5300	124.5300	-9.957%	6	1,381	-99.558%
2026-04-08	138.3000	138.3000	138.3000	138.3000	-27.478%	1	1,378	-99.602%
2026-04-07	190.7000	190.7000	190.7000	190.7000	+4.665%	2	1,378	-99.712%
2026-04-06	181.7000	183.1700	181.7000	182.2000	-6.851%	17	1,376	-99.698%
2026-04-01	201.8000	201.8000	195.6000	195.6000	-18.500%	4	1,378	-99.719%
2026-03-31	246.5000	246.5000	240.0000	240.0000	-16.869%	4	1,374	-99.771%
2026-03-30	274.3600	288.7000	271.4800	288.7000	+8.738%	25	1,372	-99.809%
2026-03-27	265.5000	265.5000	265.5000	265.5000	+11.227%	1	1,366	-99.793%
2026-03-26	235.0000	238.7000	235.0000	238.7000	+20.191%	98	1,351	-99.770%
2026-03-25	198.6000	198.6000	198.6000	198.6000	-5.563%	1	1,405	-99.723%
2026-03-24	210.3000	210.3000	210.3000	210.3000	+7.449%	1	1,406	-99.738%
2026-03-23	195.7200	195.7200	195.7200	195.7200	-19.024%	1	1,405	-99.719%
2026-03-20	223.0000	241.7000	222.1000	241.7000	+24.363%	79	1,405	-99.772%
2026-03-18	188.7000	194.3500	188.7000	194.3500	+12.082%	8	1,393	-99.717%
2026-03-17	173.4000	173.4000	173.4000	173.4000	-4.515%	3	1,391	-99.683%
2026-03-16	181.6000	181.6000	181.6000	181.6000	-14.137%	12	1,391	-99.697%
2026-03-13	207.2700	211.5000	207.2700	211.5000	+22.043%	2	1,380	-99.740%
2026-03-10	169.2700	173.3000	168.4700	173.3000	-19.828%	23	1,379	-99.683%
2026-03-09	215.6800	216.1600	215.6800	216.1600	+17.166%	6	1,381	-99.746%
2026-03-06	184.4900	184.4900	184.4900	184.4900	+6.518%	8	1,381	-99.702%
2026-03-05	152.6000	176.4000	152.6000	173.2000	+6.062%	154	1,379	-99.682%
2026-03-03	186.0000	192.4000	163.1000	163.3000	+12.621%	38	1,311	-99.663%
2026-03-02	145.0000	145.0000	145.0000	145.0000	-1.828%	1	1,314	-99.621%
2026-02-27	148.6000	152.3000	147.6000	147.7000	+3.576%	7	1,314	-99.628%
2026-02-26	142.3600	142.6000	140.4000	142.6000	+5.708%	83	1,318	-99.614%
2026-02-25	137.0000	137.0000	134.9000	134.9000	-16.002%	28	1,276	-99.592%
2026-02-23	152.5000	161.1000	152.5000	160.6000	+4.218%	12	1,276	-99.658%
2026-02-19	150.3000	154.1000	150.3000	154.1000	+2.324%	8	1,279	-99.643%
2026-02-18	146.2000	150.6000	146.2000	150.6000	+0.220%	3	1,273	-99.635%
2026-02-13	154.4700	154.4700	150.2700	150.2700	+1.733%	35	1,242	-99.634%
2026-02-06	147.7100	147.7100	147.7100	147.7100	-10.625%	1	1,242	-99.628%
2026-02-05	159.8900	165.2700	159.8900	165.2700	+4.469%	97	1,241	-99.667%
2026-02-04	150.6400	158.2000	150.6400	158.2000	+1.280%	2	1,287	-99.652%
2026-02-03	148.8000	156.2000	148.8000	156.2000	+17.091%	2	1,286	-99.648%
2026-02-02	133.8900	134.3700	132.2000	133.4000	-6.452%	4	1,286	-99.588%
2026-01-30	142.6000	142.6000	142.6000	142.6000	-1.743%	13	1,286	-99.614%
2026-01-29	145.1300	145.1300	145.1300	145.1300	+8.533%	1	1,273	-99.621%
2026-01-27	133.7200	133.7200	133.7200	133.7200	-0.187%	2	1,272	-99.589%
2026-01-26	133.9700	133.9700	133.9700	133.9700	-3.096%	96	1,270	-99.589%
2026-01-22	138.2500	138.2500	138.2500	138.2500	-18.629%	301	1,207	-99.602%
2026-01-20	169.8000	169.9000	169.8000	169.9000	+19.312%	2	1,332	-99.676%
2026-01-15	142.4000	142.4000	142.4000	142.4000	+6.659%	1	1,331	-99.614%
2026-01-13	133.5100	133.5100	133.5100	133.5100	-3.804%	1	1,330	-99.588%
2026-01-12	138.7900	138.7900	138.7900	138.7900	-5.373%	1	1,330	-99.604%
2025-12-26	146.5600	146.6700	146.5600	146.6700	-3.798%	2	1,336	-99.625%
2025-12-22	152.3000	152.4600	152.3000	152.4600	-9.196%	301	1,336	-99.639%
2025-12-19	167.9000	167.9000	167.8000	167.9000	-11.585%	23	1,035	-99.672%
2025-12-17	189.9000	189.9000	189.9000	189.9000	+6.866%	5	1,007	-99.710%
2025-12-16	177.7000	177.7000	177.7000	177.7000	+2.592%	1	1,007	-99.690%
2025-12-12	172.2600	173.2100	172.2600	173.2100	-1.361%	4	1,006	-99.682%
2025-12-08	175.6000	175.6000	175.6000	175.6000	-2.930%	5	1,006	-99.687%
2025-12-04	180.8000	181.0000	180.8000	180.9000	-1.191%	5	1,001	-99.696%
2025-12-03	182.8900	183.0800	182.8900	183.0800	-1.570%	4	998	-99.700%
2025-12-02	182.6600	189.2100	182.5800	186.0000	-1.116%	15	998	-99.704%
2025-11-28	188.1000	188.1000	188.1000	188.1000	-7.595%	1	993	-99.708%
2025-11-25	219.5000	219.5000	203.5600	203.5600	-8.677%	114	993	-99.730%
2025-11-24	226.2500	226.3500	220.9000	222.9000	-5.185%	60	922	-99.753%
2025-11-17	226.6200	242.1000	226.6200	235.0900	+7.475%	1,589	911	-99.766%
2025-11-13	218.8900	218.8900	218.7400	218.7400	+11.985%	4	281	-99.749%
2025-11-12	195.4400	195.4700	195.1900	195.3300	-19.943%	8	283	-99.718%
2025-11-07	238.7000	243.9900	238.7000	243.9900	+11.411%	18	287	-99.775%
2025-11-06	226.6900	227.8000	219.0000	219.0000	+5.951%	11	287	-99.749%
2025-11-05	207.8300	207.8300	206.7000	206.7000	-2.094%	3	289	-99.734%
2025-11-04	211.1800	211.1800	211.1200	211.1200	+5.910%	4	290	-99.739%
2025-11-03	199.5700	199.5700	199.3400	199.3400	-1.919%	8	294	-99.724%
2025-10-31	203.1600	203.2400	203.1600	203.2400	+2.197%	2	294	-99.729%
2025-10-30	195.4800	199.4700	194.9400	198.8700	+6.058%	136	293	-99.723%
2025-10-28	187.7400	187.7400	187.0800	187.5100	-0.420%	102	309	-99.707%
2025-10-27	186.8000	188.3000	185.0000	188.3000	-5.458%	74	301	-99.708%
2025-10-24	197.4000	199.5800	195.9600	199.1700	-4.489%	182	301	-99.724%
2025-10-23	208.5000	208.5300	208.4400	208.5300	-6.034%	6	345	-99.736%
2025-10-22	222.0300	222.0300	221.9200	221.9200	+4.188%	2	345	-99.752%
2025-10-20	221.9200	221.9200	212.1000	213.0000	-11.083%	82	344	-99.742%
2025-10-17	261.1000	262.0000	238.3600	239.5500	-8.868%	85	415	-99.770%
2025-10-16	233.6900	262.8600	233.6900	262.8600	-2.053%	15	466	-99.791%
2025-10-10	267.3900	268.3700	267.3900	268.3700	+22.432%	4	478	-99.795%
2025-10-07	219.2000	219.2000	219.2000	219.2000	+1.359%	1	469	-99.749%
2025-10-02	216.1900	218.7600	215.5000	216.2600	-0.023%	44	469	-99.746%
2025-10-01	219.0000	219.3000	216.2600	216.3100	-2.563%	8	482	-99.746%
2025-09-29	218.1000	222.0000	216.6000	222.0000	-0.893%	10	478	-99.752%
2025-09-26	233.1000	233.1000	224.0000	224.0000	-6.480%	13	474	-99.754%
2025-09-25	239.5200	239.5200	239.5200	239.5200	+4.594%	1	465	-99.770%
2025-09-24	229.0000	229.0000	229.0000	229.0000	+1.823%	2	464	-99.760%
2025-09-23	218.3800	224.9000	218.2300	224.9000	+3.861%	172	464	-99.755%
2025-09-22	223.2000	223.2000	216.4400	216.5400	-1.393%	82	365	-99.746%
2025-09-19	222.2000	226.0900	219.3000	219.6000	-2.139%	109	294	-99.750%
2025-09-18	217.8700	224.6000	217.4400	224.4000	-3.650%	227	189	-99.755%
2025-09-17	232.8000	233.0000	232.8000	232.9000	+3.190%	16	37	-99.764%
2025-09-15	225.8000	225.8000	225.7000	225.7000	-0.922%	2	21	-99.756%
2025-09-11	232.4000	232.4000	227.8000	227.8000	-12.620%	19	21	-99.759%
2025-09-03	260.8000	260.8000	260.7000	260.7000	-3.772%	2	10	-99.789%
2025-09-02	270.6600	270.9200	270.6600	270.9200	+9.684%	4	8	-99.797%
2025-08-22	248.7000	248.7000	247.0000	247.0000	-5.018%	4	10	-99.777%
2025-08-14	259.5500	260.0500	259.0300	260.0500	+1.888%	4	6	-99.789%
2025-08-13	255.2800	255.2800	255.2300	255.2300	-2.658%	4	5	-99.785%
2025-07-31	262.2000	262.2000	262.2000	262.2000	-8.151%	1	4	-99.790%
2025-07-23	285.9000	285.9000	285.4700	285.4700	-9.231%	2	4	-99.807%
2025-07-15	314.5000	314.5000	314.5000	314.5000	-14.908%	1	3	-99.825%
2025-06-25	369.6000	369.6000	369.6000	369.6000	0.000%	2	2	-99.851%

.dark-mode .q6F95s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6F95s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6125SPX Sep 18 2026 6125.00 Put (SPX260918P06125000)option OPRA

SPX20260918P6125
SPX Sep 18 2026 6125.00 Put (SPX260918P06125000)
option OPRA