Dark

SPX20260918P6150
SPX Sep 18 2026 6150.00 Put (SPX260918P06150000)
option OPRA

EOD

Jul 8, 2026

19.00+5.556%(+1.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.5800	20.8200	19.0000	19.0000	+5.556%	23	4,356	0.000%
2026-07-07	17.2700	18.8000	16.9100	18.0000	-17.808%	97	4,359	+5.556%
2026-07-02	19.5900	21.9000	19.1100	21.9000	+2.193%	40	4,274	-13.242%
2026-07-01	20.9400	21.4300	20.4500	21.4300	+2.536%	153	4,274	-11.339%
2026-06-30	21.4400	21.5000	20.9000	20.9000	-31.922%	56	4,250	-9.091%
2026-06-26	36.5900	36.5900	30.7000	30.7000	-2.848%	47	4,260	-38.111%
2026-06-25	32.1500	32.1500	31.6000	31.6000	-13.661%	30	4,252	-39.873%
2026-06-24	34.0100	37.0000	30.7000	36.6000	+3.186%	97	4,270	-48.087%
2026-06-23	35.5700	36.5100	34.2000	35.4700	+29.453%	187	4,307	-46.434%
2026-06-18	30.0900	30.0900	27.4000	27.4000	-3.521%	93	4,369	-30.657%
2026-06-17	27.7000	28.4000	27.7000	28.4000	+5.970%	9	4,369	-33.099%
2026-06-16	26.5000	26.8000	26.5000	26.8000	+1.477%	30	4,369	-29.104%
2026-06-15	26.4100	26.4100	26.4100	26.4100	-26.781%	90	4,413	-28.058%
2026-06-12	38.5000	39.8000	36.0700	36.0700	-31.943%	343	4,413	-47.325%
2026-06-10	52.4700	53.0000	52.4300	53.0000	+13.734%	99	4,413	-64.151%
2026-06-09	49.5500	57.6900	46.6000	46.6000	+18.575%	25	4,328	-59.227%
2026-06-08	39.3000	39.3000	39.3000	39.3000	+25.962%	1	4,320	-51.654%
2026-06-04	31.3500	31.3500	31.2000	31.2000	-10.602%	7	4,321	-39.103%
2026-06-03	34.9000	34.9000	34.9000	34.9000	+5.120%	3	4,321	-45.559%
2026-06-02	33.2000	33.2000	33.2000	33.2000	-0.599%	1	4,318	-42.771%
2026-06-01	33.1000	33.4000	33.1000	33.4000	+3.727%	2	4,318	-43.114%
2026-05-29	32.2000	32.2000	32.2000	32.2000	-7.205%	2	4,318	-40.994%
2026-05-28	34.8000	34.8000	34.7000	34.7000	-12.152%	3	4,318	-45.245%
2026-05-27	39.2000	39.5000	39.2000	39.5000	+1.282%	2	4,316	-51.899%
2026-05-26	39.0000	39.0000	39.0000	39.0000	-22.000%	2	4,316	-51.282%
2026-05-20	54.1300	54.1300	50.0000	50.0000	-11.316%	8	4,582	-62.000%
2026-05-19	56.4900	56.4900	55.3000	56.3800	+4.407%	52	4,584	-66.300%
2026-05-18	54.1000	54.1000	54.0000	54.0000	-1.729%	15	4,584	-64.815%
2026-05-15	54.9500	54.9500	54.9500	54.9500	+10.231%	58	4,584	-65.423%
2026-05-14	49.8500	49.8500	49.8500	49.8500	-10.051%	160	4,793	-61.886%
2026-05-13	55.4200	55.4200	55.4200	55.4200	-5.588%	200	4,638	-65.716%
2026-05-12	61.1700	61.1700	58.7000	58.7000	+6.727%	6	4,638	-67.632%
2026-05-11	55.4800	55.4800	55.0000	55.0000	-3.509%	165	4,638	-65.455%
2026-05-08	57.6000	57.6000	57.0000	57.0000	-5.000%	136	4,663	-66.667%
2026-05-07	61.4800	61.7400	60.0000	60.0000	-10.474%	93	4,659	-68.333%
2026-05-01	66.6100	67.0200	64.8000	67.0200	-19.078%	6	4,682	-71.650%
2026-04-29	82.8200	82.8200	82.8200	82.8200	-1.942%	1	4,458	-77.059%
2026-04-27	84.1700	84.4600	84.1700	84.4600	-0.635%	51	4,514	-77.504%
2026-04-24	90.1000	90.1000	85.0000	85.0000	-10.148%	68	4,633	-77.647%
2026-04-23	101.9000	101.9000	91.1000	94.6000	+5.228%	7	4,634	-79.915%
2026-04-22	90.0000	90.0000	89.9000	89.9000	-6.159%	2	4,638	-78.865%
2026-04-21	94.6000	95.8000	94.5000	95.8000	+5.217%	49	4,602	-80.167%
2026-04-20	92.7900	92.7900	91.0500	91.0500	+5.260%	11	4,602	-79.132%
2026-04-17	86.9000	88.5000	82.8000	86.5000	-11.027%	1,236	4,602	-78.035%
2026-04-16	97.0600	97.7400	97.0600	97.2200	+1.218%	186	3,899	-80.457%
2026-04-15	98.5000	99.2300	95.9500	96.0500	-7.892%	33	3,808	-80.219%
2026-04-14	104.2800	104.2800	104.2800	104.2800	-11.462%	52	3,818	-81.780%
2026-04-13	126.2300	126.2300	117.7800	117.7800	-5.169%	17	3,841	-83.868%
2026-04-10	124.2000	124.2000	124.2000	124.2000	-1.507%	20	3,841	-84.702%
2026-04-09	142.3000	142.3000	126.1000	126.1000	-13.333%	357	3,856	-84.933%
2026-04-08	140.0500	147.9000	140.0500	145.5000	-22.400%	43	3,896	-86.942%
2026-04-06	190.2400	194.5000	187.0000	187.5000	-7.544%	32	3,887	-89.867%
2026-04-02	237.0300	237.0300	198.7000	202.8000	-0.783%	164	3,845	-90.631%
2026-04-01	206.7900	208.8000	195.2000	204.4000	-10.789%	342	3,845	-90.705%
2026-03-31	253.3000	256.0600	229.1200	229.1200	-22.881%	71	3,625	-91.707%
2026-03-30	280.5200	297.1000	280.5200	297.1000	+3.917%	12	3,654	-93.605%
2026-03-27	274.0000	285.9000	273.8000	285.9000	+19.424%	155	3,644	-93.354%
2026-03-26	240.6300	240.6300	239.4000	239.4000	+16.895%	17	3,572	-92.063%
2026-03-25	203.5000	205.2900	203.4000	204.8000	-5.009%	55	3,574	-90.723%
2026-03-24	215.8000	215.9000	215.6000	215.6000	-5.608%	3	3,544	-91.187%
2026-03-20	229.4000	229.4000	228.4100	228.4100	+10.247%	310	3,541	-91.682%
2026-03-19	218.5600	218.9000	207.1800	207.1800	+6.519%	243	3,279	-90.829%
2026-03-18	196.8000	198.2000	193.1000	194.5000	+11.782%	49	3,135	-90.231%
2026-03-17	171.8000	178.4000	171.0000	174.0000	-6.300%	112	3,112	-89.080%
2026-03-16	187.1000	194.6000	181.8000	185.7000	-14.856%	132	3,074	-89.768%
2026-03-13	205.5500	218.1000	205.5500	218.1000	+8.432%	353	3,155	-91.288%
2026-03-12	201.1400	201.1400	201.1400	201.1400	+9.823%	95	2,799	-90.554%
2026-03-11	183.1500	183.1500	183.1500	183.1500	+2.433%	20	2,759	-89.626%
2026-03-10	178.8000	178.8000	178.8000	178.8000	-11.808%	1	2,759	-89.374%
2026-03-09	219.6000	219.6000	202.5600	202.7400	+7.173%	356	2,802	-90.628%
2026-03-06	198.3500	198.3500	184.4000	189.1700	+7.605%	14	2,669	-89.956%
2026-03-05	155.6000	178.2000	155.6000	175.8000	+5.018%	8	2,667	-89.192%
2026-03-03	191.5000	195.5000	167.4000	167.4000	+14.752%	6	2,671	-88.650%
2026-03-02	148.9000	148.9000	145.4400	145.8800	-4.341%	126	2,665	-86.976%
2026-02-27	152.3000	156.9000	151.4000	152.5000	+4.739%	7	2,665	-87.541%
2026-02-26	145.7000	145.7000	143.3000	145.6000	+5.278%	375	2,668	-86.951%
2026-02-25	141.1000	141.1000	138.3000	138.3000	-6.434%	102	2,446	-86.262%
2026-02-24	147.8100	147.8100	147.8100	147.8100	-10.255%	125	2,446	-87.146%
2026-02-23	157.1000	165.5000	157.1000	164.7000	+13.009%	17	1,943	-88.464%
2026-02-20	145.7400	145.7400	145.7400	145.7400	-7.467%	1	1,945	-86.963%
2026-02-19	153.7000	157.5000	153.7000	157.5000	+2.008%	17	1,947	-87.937%
2026-02-18	143.9300	154.4000	143.9300	154.4000	-1.831%	42	1,948	-87.694%
2026-02-12	157.2800	157.2800	157.2800	157.2800	+12.665%	2	1,981	-87.920%
2026-02-11	137.5000	140.0000	137.5000	139.6000	+3.102%	8	1,979	-86.390%
2026-02-09	135.0000	135.4000	135.0000	135.4000	-22.036%	10	1,982	-85.968%
2026-02-05	173.6700	173.6700	173.6700	173.6700	+7.072%	2	1,992	-89.060%
2026-02-04	162.2000	162.2000	162.2000	162.2000	+1.059%	1	1,992	-88.286%
2026-02-03	144.2000	160.5000	144.2000	160.5000	+9.856%	5	1,992	-88.162%
2026-01-30	146.1000	146.1000	146.1000	146.1000	+2.311%	6	1,992	-86.995%
2026-01-29	154.4000	160.9000	142.8000	142.8000	-0.070%	22	1,993	-86.695%
2026-01-28	142.8000	142.9000	141.5000	142.9000	+5.617%	4	1,983	-86.704%
2026-01-27	135.1900	135.3000	135.0000	135.3000	-4.077%	11	1,983	-85.957%
2026-01-22	141.0500	141.0500	141.0500	141.0500	-15.891%	1	1,974	-86.530%
2026-01-21	155.7700	167.7000	155.6100	167.7000	-5.174%	18	1,973	-88.670%
2026-01-20	173.9000	176.8500	172.9000	176.8500	+23.155%	509	1,969	-89.256%
2026-01-16	143.6000	143.6000	143.6000	143.6000	-1.441%	1	1,626	-86.769%
2026-01-15	145.9000	145.9000	145.7000	145.7000	-5.297%	2	1,626	-86.960%
2026-01-14	153.8500	153.8500	153.8500	153.8500	+10.208%	1	1,625	-87.650%
2026-01-13	136.8600	142.8700	136.8600	139.6000	-7.366%	17	1,626	-86.390%
2026-01-08	150.7000	150.7000	150.7000	150.7000	+3.716%	1	1,628	-87.392%
2026-01-06	150.4000	150.4000	145.3000	145.3000	-3.519%	2	1,628	-86.924%
2026-01-05	150.6000	150.9000	149.6000	150.6000	-0.660%	45	1,619	-87.384%
2025-12-23	152.3000	152.6000	151.1000	151.6000	-2.633%	104	1,619	-87.467%
2025-12-22	155.7000	155.7000	155.7000	155.7000	-6.989%	2	1,615	-87.797%
2025-12-19	167.4000	167.4000	167.4000	167.4000	-14.237%	1	1,613	-88.650%
2025-12-17	186.2200	195.2200	186.2200	195.1900	+2.344%	3	1,613	-90.266%
2025-12-16	190.7200	190.7200	190.7200	190.7200	+4.447%	4	1,612	-90.038%
2025-12-15	182.6000	182.6000	182.6000	182.6000	-1.030%	501	1,616	-89.595%
2025-12-12	184.5000	184.5000	184.5000	184.5000	+1.759%	1	1,295	-89.702%
2025-12-11	182.1600	183.7500	181.3100	181.3100	+2.481%	4	1,294	-89.521%
2025-12-10	186.3400	186.5600	176.8700	176.9200	-5.390%	6	1,294	-89.261%
2025-12-09	183.4000	187.0000	183.3000	187.0000	-0.160%	13	1,296	-89.840%
2025-12-08	187.3000	187.3000	187.3000	187.3000	+4.871%	1	1,287	-89.856%
2025-12-05	177.0900	178.6000	176.9000	178.6000	-2.670%	139	1,290	-89.362%
2025-12-04	187.0700	187.1200	183.5000	183.5000	-2.601%	3	1,281	-89.646%
2025-12-03	191.0000	191.0000	185.4000	188.4000	-0.946%	5	1,282	-89.915%
2025-12-02	187.4400	192.7400	187.4400	190.2000	-3.009%	75	1,279	-90.011%
2025-12-01	193.6800	196.1000	193.6800	196.1000	+3.102%	3	1,314	-90.311%
2025-11-28	195.1400	195.1400	190.2000	190.2000	-3.354%	7	1,312	-90.011%
2025-11-26	200.8500	200.8500	196.8000	196.8000	-8.166%	5	1,309	-90.346%
2025-11-25	216.5800	216.5800	214.3000	214.3000	-7.446%	5	1,309	-91.134%
2025-11-24	230.7600	231.5400	230.7000	231.5400	-17.894%	12	1,310	-91.794%
2025-11-20	282.0000	282.0000	282.0000	282.0000	+10.260%	1	1,316	-93.262%
2025-11-19	254.4400	255.7600	254.4400	255.7600	+14.077%	50	1,316	-92.571%
2025-11-14	239.4200	239.4200	224.2000	224.2000	+0.268%	10	1,331	-91.525%
2025-11-13	211.4600	223.6000	210.7700	223.6000	+11.410%	52	1,325	-91.503%
2025-11-12	199.8500	200.7000	199.8500	200.7000	-0.397%	8	1,291	-90.533%
2025-11-10	207.6000	207.7000	201.5000	201.5000	-18.428%	26	1,291	-90.571%
2025-11-07	247.0100	247.0200	247.0100	247.0200	+8.247%	6	1,266	-92.308%
2025-11-06	220.1200	235.8000	220.1200	228.2000	+10.787%	31	1,263	-91.674%
2025-11-05	205.9400	205.9800	205.9400	205.9800	-0.780%	4	1,244	-90.776%
2025-11-03	205.6300	207.6000	205.5600	207.6000	+0.630%	4	1,240	-90.848%
2025-10-31	212.1000	212.3200	206.3000	206.3000	-0.770%	166	1,240	-90.790%
2025-10-30	197.3900	207.9000	197.3700	207.9000	+7.815%	5	1,158	-90.861%
2025-10-29	193.6000	193.6700	192.4500	192.8300	+1.043%	28	1,156	-90.147%
2025-10-28	190.8000	190.8400	190.8000	190.8400	-0.749%	4	1,156	-90.044%
2025-10-27	190.2900	192.2800	190.2900	192.2800	-4.741%	25	1,153	-90.119%
2025-10-24	201.2200	202.4400	201.0500	201.8500	-8.333%	39	1,153	-90.587%
2025-10-23	220.2000	220.2000	220.2000	220.2000	-3.472%	1	1,158	-91.371%
2025-10-22	235.5000	237.1000	228.1200	228.1200	+5.660%	73	1,159	-91.671%
2025-10-21	214.8000	215.9000	214.8000	215.9000	-1.235%	8	1,163	-91.200%
2025-10-20	219.2600	219.3400	218.0400	218.6000	-11.372%	32	1,166	-91.308%
2025-10-17	246.6500	246.6500	246.6500	246.6500	-7.580%	4	1,172	-92.297%
2025-10-16	267.5500	267.5500	266.8800	266.8800	+10.592%	40	1,170	-92.881%
2025-10-15	240.5400	241.3200	240.5400	241.3200	-6.028%	2	1,170	-92.127%
2025-10-14	273.7500	273.7500	256.8000	256.8000	+5.367%	6	1,170	-92.601%
2025-10-13	248.5500	248.5500	243.3300	243.7200	-7.493%	152	1,170	-92.204%
2025-10-10	248.5000	263.7200	248.2000	263.4600	+19.105%	28	1,106	-92.788%
2025-10-09	220.1000	224.1000	220.1000	221.2000	+1.514%	107	1,094	-91.410%
2025-10-08	223.4200	223.4200	217.9000	217.9000	-2.549%	17	1,036	-91.280%
2025-10-07	223.7000	223.9000	223.6000	223.6000	+1.692%	5	1,024	-91.503%
2025-10-06	220.2100	220.2100	219.8800	219.8800	+1.467%	2	1,024	-91.359%
2025-10-03	218.9700	218.9700	216.6800	216.7000	-1.572%	52	1,024	-91.232%
2025-10-02	220.4400	220.4400	220.1600	220.1600	-3.141%	70	1,024	-91.370%
2025-09-29	222.5000	227.3000	222.5000	227.3000	-0.044%	3	990	-91.641%
2025-09-26	238.2000	238.2000	227.4000	227.4000	-5.721%	16	989	-91.645%
2025-09-25	244.5200	244.5200	241.2000	241.2000	+2.364%	290	988	-92.123%
2025-09-23	223.8000	235.6300	223.4300	235.6300	+6.159%	82	987	-91.937%
2025-09-22	223.9100	223.9100	221.3600	221.9600	-1.351%	364	971	-91.440%
2025-09-19	225.0000	225.0000	225.0000	225.0000	-3.764%	1	906	-91.556%
2025-09-17	234.8000	234.8000	233.6000	233.8000	-0.085%	9	905	-91.873%
2025-09-16	234.0000	234.0000	234.0000	234.0000	+1.961%	1	896	-91.880%
2025-09-15	226.9200	230.5000	226.9200	229.5000	-1.460%	30	896	-91.721%
2025-09-11	235.2000	235.2000	232.7000	232.9000	-8.602%	15	874	-91.842%
2025-09-04	254.8200	254.8200	254.8200	254.8200	-8.928%	4	873	-92.544%
2025-09-02	283.4100	283.4100	275.3300	279.8000	+13.069%	9	872	-93.209%
2025-08-28	248.6900	249.3800	247.3900	247.4600	-1.782%	52	872	-92.322%
2025-08-27	259.1400	259.1400	251.6700	251.9500	-3.204%	164	868	-92.459%
2025-08-26	260.2900	260.2900	260.2900	260.2900	+0.467%	2	786	-92.700%
2025-08-25	257.5000	259.0800	257.5000	259.0800	+2.810%	4	786	-92.666%
2025-08-22	274.1400	274.1400	252.0000	252.0000	-8.857%	10	788	-92.460%
2025-08-20	276.4700	276.4900	276.4700	276.4900	+5.157%	2	778	-93.128%
2025-08-19	263.0900	263.0900	262.9300	262.9300	+1.252%	2	777	-92.774%
2025-08-14	266.8900	266.8900	259.6800	259.6800	-7.521%	330	777	-92.683%
2025-08-08	286.0400	286.0400	280.8000	280.8000	-0.206%	4	633	-93.234%
2025-08-07	282.7500	282.7500	281.3800	281.3800	-4.458%	2	631	-93.248%
2025-08-05	294.5500	294.5500	294.5100	294.5100	-4.206%	2	631	-93.549%
2025-08-04	307.9100	307.9100	307.4400	307.4400	-5.304%	2	630	-93.820%
2025-08-01	328.8900	330.0700	324.1500	324.6600	+11.151%	4	630	-94.148%
2025-07-30	281.9100	292.0900	280.2500	292.0900	+2.994%	42	630	-93.495%
2025-07-29	277.5400	285.1400	276.6200	283.6000	+1.813%	192	609	-93.300%
2025-07-25	280.1600	280.3300	278.5000	278.5500	-4.413%	52	513	-93.179%
2025-07-23	292.0000	292.0000	290.4700	291.4100	-13.449%	154	492	-93.480%
2025-07-16	327.9500	336.6900	325.5600	336.6900	-10.763%	11	415	-94.357%
2025-06-25	373.5200	377.3000	373.5200	377.3000	-21.576%	253	408	-94.964%
2025-05-22	488.0000	488.2000	481.1000	481.1000	0.000%	10	155	-96.051%

.dark-mode .SSsJv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSsJv6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6150SPX Sep 18 2026 6150.00 Put (SPX260918P06150000)option OPRA

SPX20260918P6150
SPX Sep 18 2026 6150.00 Put (SPX260918P06150000)
option OPRA