Dark

SPX20260918P6175
SPX Sep 18 2026 6175.00 Put (SPX260918P06175000)
option OPRA

EOD

Jul 8, 2026

19.80+8.197%(+1.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.5000	20.5000	19.7000	19.8000	+8.197%	7	2,479	0.000%
2026-07-06	18.3000	18.3000	18.3000	18.3000	-7.107%	2	2,476	+8.197%
2026-07-02	20.3000	20.3000	19.7000	19.7000	-9.217%	18	2,486	+0.508%
2026-07-01	20.6000	21.7000	20.6000	21.7000	-2.691%	7	2,486	-8.756%
2026-06-30	22.3000	22.3000	22.3000	22.3000	-20.922%	6	2,486	-11.211%
2026-06-29	28.2000	28.2000	28.2000	28.2000	-13.761%	3	2,483	-29.787%
2026-06-25	32.7000	32.7000	32.7000	32.7000	-13.492%	2	2,483	-39.450%
2026-06-24	37.8000	37.8000	37.8000	37.8000	+26.846%	1	2,483	-47.619%
2026-06-18	29.8000	29.8000	29.8000	29.8000	+2.230%	1	2,478	-33.557%
2026-06-17	28.7000	29.2500	28.7000	29.1500	+5.425%	24	2,478	-32.075%
2026-06-16	27.5000	27.6500	27.2000	27.6500	-34.479%	37	2,478	-28.391%
2026-06-11	42.2000	42.2000	42.2000	42.2000	-25.310%	39	2,495	-53.081%
2026-06-10	56.5000	56.5000	56.5000	56.5000	+38.142%	1	2,456	-64.956%
2026-06-08	40.9000	40.9000	40.9000	40.9000	+26.235%	2	2,456	-51.589%
2026-06-04	32.4000	32.4000	32.4000	32.4000	-10.000%	9	2,458	-38.889%
2026-06-03	36.0000	36.0000	36.0000	36.0000	+5.572%	285	2,465	-45.000%
2026-06-02	34.1000	34.1000	34.1000	34.1000	+1.187%	1	2,485	-41.935%
2026-06-01	33.7000	33.7000	33.7000	33.7000	-7.034%	1	2,485	-41.246%
2026-05-28	36.2500	36.2500	36.2500	36.2500	-12.015%	2	2,485	-45.379%
2026-05-26	41.2000	41.2000	41.2000	41.2000	-9.251%	1	2,487	-51.942%
2026-05-22	43.9000	45.4000	43.9000	45.4000	-18.198%	47	2,487	-56.388%
2026-05-18	55.5000	55.5000	55.5000	55.5000	-2.597%	2	2,504	-64.324%
2026-05-15	56.9800	56.9800	56.9800	56.9800	+11.398%	2	2,504	-65.251%
2026-05-14	52.3700	52.3700	51.1500	51.1500	-10.263%	17	2,508	-61.290%
2026-05-13	58.3000	58.3000	57.0000	57.0000	-5.894%	6	2,512	-65.263%
2026-05-07	60.5700	60.5700	60.5700	60.5700	-20.512%	2	2,512	-67.311%
2026-05-04	69.3400	76.2000	69.3400	76.2000	+9.326%	6	2,510	-74.016%
2026-05-01	69.7000	69.7000	69.7000	69.7000	-9.008%	1	2,514	-71.593%
2026-04-30	76.6000	76.6000	76.6000	76.6000	-8.570%	4	2,514	-74.151%
2026-04-29	82.4000	83.7800	82.4000	83.7800	-0.298%	6	2,514	-76.367%
2026-04-28	85.5800	86.1700	84.0300	84.0300	-2.551%	17	2,518	-76.437%
2026-04-24	86.2300	86.2300	86.2300	86.2300	-5.553%	1	2,528	-77.038%
2026-04-23	89.0700	91.3000	89.0700	91.3000	+0.884%	7	2,527	-78.313%
2026-04-22	92.5200	92.5200	90.5000	90.5000	-2.077%	4	2,529	-78.122%
2026-04-20	92.4200	92.4200	92.4200	92.4200	+8.347%	25	2,530	-78.576%
2026-04-17	85.3000	85.3000	85.3000	85.3000	-18.099%	252	2,530	-76.788%
2026-04-15	104.1500	104.1500	104.1500	104.1500	+0.930%	1	2,378	-80.989%
2026-04-14	103.1700	103.1900	103.1700	103.1900	-22.935%	14	2,377	-80.812%
2026-04-10	133.9000	133.9000	133.9000	133.9000	-7.470%	2	2,376	-85.213%
2026-04-09	144.7100	144.7100	144.7100	144.7100	+2.508%	5	2,376	-86.317%
2026-04-08	141.1700	141.1700	141.1700	141.1700	-29.906%	1	2,376	-85.974%
2026-04-07	210.7200	210.7200	201.4000	201.4000	-6.586%	3	2,376	-90.169%
2026-04-02	212.7000	215.6000	212.7000	215.6000	+4.306%	15	2,366	-90.816%
2026-04-01	213.2000	213.2000	206.7000	206.7000	-18.429%	7	2,366	-90.421%
2026-03-31	253.4000	253.4000	253.4000	253.4000	-9.697%	5	2,359	-92.186%
2026-03-30	288.1000	288.1000	280.6100	280.6100	+21.161%	8	2,354	-92.944%
2026-03-26	228.4200	231.6000	228.4200	231.6000	+4.560%	28	2,350	-91.451%
2026-03-24	221.4000	221.6000	221.4000	221.5000	+3.505%	3	2,375	-91.061%
2026-03-19	225.4500	225.4500	214.0000	214.0000	+7.322%	32	2,404	-90.748%
2026-03-18	189.9000	201.5000	189.4000	199.4000	+4.721%	32	2,374	-90.070%
2026-03-16	187.8000	190.4100	187.8000	190.4100	-10.940%	2	2,354	-89.601%
2026-03-13	201.3200	220.1000	200.8200	213.8000	+6.975%	74	2,354	-90.739%
2026-03-12	199.8600	199.8600	199.8600	199.8600	+9.273%	1	2,314	-90.093%
2026-03-11	182.9000	182.9000	182.9000	182.9000	+0.055%	1	2,315	-89.174%
2026-03-10	182.8000	182.8000	182.8000	182.8000	-11.219%	1	2,314	-89.168%
2026-03-06	196.1000	205.9000	193.5000	205.9000	+13.946%	37	2,314	-90.384%
2026-03-05	158.5000	182.6000	158.5000	180.7000	+11.186%	8	2,291	-89.043%
2026-03-03	196.1000	201.7000	162.5200	162.5200	+6.361%	29	2,291	-87.817%
2026-03-02	152.8000	152.8000	152.8000	152.8000	-2.114%	1	2,268	-87.042%
2026-02-27	156.1000	160.0000	155.2000	156.1000	+8.252%	7	2,268	-87.316%
2026-02-26	149.5000	150.2000	142.6000	144.2000	+1.693%	101	2,265	-86.269%
2026-02-25	144.6000	144.6000	141.8000	141.8000	-6.304%	2	2,240	-86.037%
2026-02-24	151.3300	151.3400	151.3300	151.3400	-9.377%	2	2,240	-86.917%
2026-02-23	162.0000	169.6000	162.0000	167.0000	+3.023%	7	2,240	-88.144%
2026-02-19	159.0000	162.1000	159.0000	162.1000	+2.401%	2	2,242	-87.785%
2026-02-18	153.7000	158.3000	153.7000	158.3000	-7.155%	3	2,243	-87.492%
2026-02-17	170.5000	170.5000	170.5000	170.5000	+4.211%	1	2,245	-88.387%
2026-02-12	163.6100	163.6100	163.6100	163.6100	+18.087%	25	2,245	-87.898%
2026-02-09	138.6300	138.6300	138.5500	138.5500	-10.032%	46	2,220	-85.709%
2026-02-06	161.3900	161.8800	154.0000	154.0000	-14.884%	27	2,220	-87.143%
2026-02-05	179.9600	180.9300	179.9600	180.9300	+8.863%	46	2,201	-89.057%
2026-02-04	152.6700	166.2000	152.6700	166.2000	+1.651%	9	2,175	-88.087%
2026-02-03	156.2000	163.5000	156.2000	163.5000	+9.218%	2	2,175	-87.890%
2026-01-30	149.7000	149.7000	149.7000	149.7000	+2.324%	11	2,176	-86.774%
2026-01-29	156.2000	156.2000	146.3000	146.3000	+0.068%	23	2,179	-86.466%
2026-01-28	143.2000	146.2000	143.2000	146.2000	+1.247%	6	2,173	-86.457%
2026-01-22	144.4000	144.4000	144.4000	144.4000	-19.769%	1	2,173	-86.288%
2026-01-20	178.0000	179.9800	178.0000	179.9800	+20.469%	222	2,173	-88.999%
2026-01-15	149.4000	149.4000	149.4000	149.4000	+5.300%	1	2,336	-86.747%
2026-01-12	141.8300	141.8800	141.8300	141.8800	-6.102%	4	2,335	-86.045%
2026-01-07	150.7600	151.1000	150.7600	151.1000	-1.979%	12	2,335	-86.896%
2026-01-05	154.1500	154.1500	154.1500	154.1500	-5.208%	10	2,356	-87.155%
2026-01-02	162.5700	162.6200	162.5700	162.6200	+1.447%	18	2,356	-87.824%
2025-12-31	160.3000	160.3000	160.3000	160.3000	+4.430%	7	2,360	-87.648%
2025-12-26	153.3000	153.8000	153.2000	153.5000	-4.421%	43	2,360	-87.101%
2025-12-22	160.6000	160.6000	160.6000	160.6000	-11.173%	25	2,416	-87.671%
2025-12-18	180.8000	180.8000	180.8000	180.8000	-10.362%	3	2,441	-89.049%
2025-12-17	198.0100	201.7000	195.8100	201.7000	+10.375%	49	2,441	-90.183%
2025-12-11	182.8000	182.8000	182.7400	182.7400	-4.823%	2	2,415	-89.165%
2025-12-10	192.0000	192.0000	192.0000	192.0000	+1.085%	1	2,416	-89.688%
2025-12-09	190.0000	190.0000	189.9400	189.9400	-0.084%	66	2,415	-89.576%
2025-12-08	190.1000	190.1000	190.1000	190.1000	+3.428%	1	2,448	-89.584%
2025-12-05	183.7000	183.8000	183.7000	183.8000	-3.709%	2	2,447	-89.227%
2025-12-04	191.5000	191.6000	189.2000	190.8800	+0.199%	9	2,447	-89.627%
2025-12-03	195.9000	195.9000	189.0000	190.5000	-4.655%	6	2,443	-89.606%
2025-12-01	195.4300	200.1000	191.3000	199.8000	-32.730%	5	2,444	-90.090%
2025-11-21	297.0100	297.0100	297.0100	297.0100	+30.079%	10	2,444	-93.334%
2025-11-20	222.2200	228.3300	222.2200	228.3300	-11.404%	20	2,444	-91.328%
2025-11-19	245.1100	257.7200	245.1100	257.7200	+2.940%	20	2,444	-92.317%
2025-11-17	240.0700	250.4600	235.8700	250.3600	+9.672%	26	2,434	-92.091%
2025-11-14	228.2800	228.2800	228.2800	228.2800	+1.323%	1	2,423	-91.326%
2025-11-13	225.3000	225.3000	225.3000	225.3000	+10.495%	1	2,422	-91.212%
2025-11-12	210.1600	210.1600	203.9000	203.9000	-0.875%	18	2,420	-90.289%
2025-11-11	205.0100	205.7000	205.0100	205.7000	-18.376%	2	2,412	-90.374%
2025-11-07	251.3100	252.0100	251.2600	252.0100	+16.402%	4	2,508	-92.143%
2025-11-05	216.5000	216.5000	216.5000	216.5000	-4.204%	1	1,272	-90.855%
2025-11-04	226.0000	226.0000	226.0000	226.0000	+7.466%	2	1,272	-91.239%
2025-11-03	208.5000	210.3000	208.5000	210.3000	-1.683%	2	1,268	-90.585%
2025-10-31	213.9000	213.9000	213.9000	213.9000	+5.224%	1	1,268	-90.743%
2025-10-30	201.2900	206.2300	201.2600	203.2800	+2.460%	64	1,269	-90.260%
2025-10-29	196.7900	198.4000	195.8700	198.4000	+1.900%	4	1,268	-90.020%
2025-10-27	194.1300	196.3700	194.1300	194.7000	-5.205%	7	1,270	-89.831%
2025-10-24	205.4700	205.9700	205.2700	205.3900	-12.140%	128	1,270	-90.360%
2025-10-22	234.0000	234.0000	233.7700	233.7700	+5.922%	2	1,334	-91.530%
2025-10-21	221.8400	221.8400	220.6600	220.7000	-1.058%	8	1,334	-91.029%
2025-10-20	227.5400	227.5400	223.0600	223.0600	-10.755%	89	1,336	-91.123%
2025-10-17	264.9500	264.9500	249.7500	249.9400	-8.360%	8	1,335	-92.078%
2025-10-16	273.0900	273.2900	271.0600	272.7400	+8.883%	576	1,335	-92.740%
2025-10-15	234.1800	250.4900	234.1800	250.4900	-5.618%	6	1,047	-92.095%
2025-10-14	270.1000	270.1000	265.4000	265.4000	+8.044%	20	1,044	-92.540%
2025-10-13	253.6100	253.6100	245.6400	245.6400	+7.784%	4	1,055	-91.939%
2025-10-07	228.0000	229.5000	227.7000	227.9000	+2.579%	10	1,090	-91.312%
2025-10-06	224.4400	225.9000	222.0600	222.1700	+0.357%	104	1,090	-91.088%
2025-10-03	221.4300	221.4300	221.3800	221.3800	-1.055%	2	1,093	-91.056%
2025-10-02	221.8700	223.7400	221.8700	223.7400	-1.653%	6	1,093	-91.150%
2025-10-01	227.5500	227.6500	227.5000	227.5000	-2.528%	385	1,094	-91.297%
2025-09-29	233.4000	233.4000	233.4000	233.4000	+0.474%	1	839	-91.517%
2025-09-26	232.3000	232.3000	232.3000	232.3000	-6.519%	1	838	-91.477%
2025-09-25	248.5000	248.5000	248.5000	248.5000	+1.222%	1	837	-92.032%
2025-09-24	245.5000	245.5000	245.5000	245.5000	+6.623%	1	836	-91.935%
2025-09-23	228.1100	230.2500	227.7100	230.2500	+1.822%	15	836	-91.401%
2025-09-22	228.4300	229.2100	225.7300	226.1300	-1.382%	187	831	-91.244%
2025-09-19	229.3000	229.3000	229.3000	229.3000	+0.938%	7	824	-91.365%
2025-09-18	230.9000	230.9000	226.9800	227.1700	-5.350%	4	817	-91.284%
2025-09-16	240.0100	240.0100	240.0100	240.0100	+1.104%	1	819	-91.750%
2025-09-12	237.3100	237.3900	237.3100	237.3900	-0.172%	4	818	-91.659%
2025-09-11	239.5000	239.7000	237.8000	237.8000	-12.007%	14	816	-91.674%
2025-09-03	270.2400	270.2500	270.2400	270.2500	-7.897%	2	815	-92.673%
2025-09-02	285.3200	293.4200	284.0900	293.4200	+10.474%	4	815	-93.252%
2025-08-29	265.6100	265.6100	265.6000	265.6000	+3.054%	2	815	-92.545%
2025-08-27	263.5200	263.5500	257.7300	257.7300	-3.236%	16	813	-92.318%
2025-08-26	266.5300	266.5300	266.3500	266.3500	+2.293%	2	804	-92.566%
2025-08-22	281.2400	281.2400	258.3000	260.3800	-11.915%	7	804	-92.396%
2025-08-21	295.6000	295.6000	295.6000	295.6000	+2.355%	1	799	-93.302%
2025-08-20	281.2700	298.4600	281.0000	288.8000	+7.468%	8	799	-93.144%
2025-08-19	268.8200	268.8200	268.7300	268.7300	-0.764%	2	798	-92.632%
2025-08-18	270.8600	270.8600	270.8000	270.8000	-0.052%	2	798	-92.688%
2025-08-15	265.4800	270.9400	265.4800	270.9400	+1.256%	196	795	-92.692%
2025-08-14	271.6800	272.7000	264.5200	267.5800	-0.063%	232	697	-92.600%
2025-08-13	264.6200	272.3400	262.9000	267.7500	-0.958%	824	581	-92.605%
2025-08-12	270.2700	270.4900	270.2700	270.3400	-4.318%	4	169	-92.676%
2025-08-08	290.6200	290.6200	282.5400	282.5400	-4.612%	272	168	-92.992%
2025-07-30	284.4000	296.2000	283.5000	296.2000	-0.604%	5	62	-93.315%
2025-07-23	298.1000	298.1000	298.0000	298.0000	-15.803%	2	58	-93.356%
2025-07-01	353.9300	353.9300	353.9300	353.9300	-5.366%	1	58	-94.406%
2025-06-26	374.0000	374.0000	374.0000	374.0000	-19.048%	1	27	-94.706%
2025-05-15	462.0000	462.0000	462.0000	462.0000	0.000%	26	26	-95.714%

.dark-mode .HRGP4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRGP4m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6175SPX Sep 18 2026 6175.00 Put (SPX260918P06175000)option OPRA

SPX20260918P6175
SPX Sep 18 2026 6175.00 Put (SPX260918P06175000)
option OPRA