Dark

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

EOD

Sep 8, 2026

0.5000-58.333%(-0.7000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5000	0.5000	0.5000	0.5000	-58.333%	1	2,933	0.000%
2026-09-02	1.2000	1.2000	1.2000	1.2000	-33.333%	1	2,933	-58.333%
2026-09-01	1.6500	1.8000	1.6500	1.8000	+21.622%	4	2,933	-72.222%
2026-08-31	1.4700	1.4800	1.4700	1.4800	-0.671%	3	2,931	-66.216%
2026-08-28	1.4500	1.4900	1.4500	1.4900	-0.667%	256	2,934	-66.443%
2026-08-27	1.5500	1.5500	1.4900	1.5000	-26.829%	33	2,690	-66.667%
2026-08-26	2.1000	2.1000	1.9500	2.0500	-22.642%	10	2,712	-75.610%
2026-08-25	2.6300	2.6500	2.6300	2.6500	-7.018%	4	2,714	-81.132%
2026-08-24	2.8300	2.8700	2.7000	2.8500	+1.786%	7	2,717	-82.456%
2026-08-21	2.8000	2.8000	2.8000	2.8000	-22.222%	1	2,719	-82.143%
2026-08-20	3.5000	3.7000	3.5000	3.6000	+13.565%	11	2,720	-86.111%
2026-08-19	3.1000	3.2000	3.1000	3.1700	-18.718%	85	2,716	-84.227%
2026-08-18	3.9000	3.9000	3.9000	3.9000	+11.429%	1	2,695	-87.179%
2026-08-17	3.4000	3.5000	3.4000	3.5000	+6.061%	7	2,696	-85.714%
2026-08-14	3.4000	3.4000	3.3000	3.3000	-2.941%	4	2,700	-84.848%
2026-08-13	3.4000	3.4000	3.4000	3.4000	-14.573%	1	2,697	-85.294%
2026-08-12	3.9800	3.9800	3.9800	3.9800	-13.478%	4	2,696	-87.437%
2026-08-10	4.5000	4.6000	4.5000	4.6000	-19.298%	3	2,700	-89.130%
2026-08-06	5.7000	5.7000	5.7000	5.7000	-10.938%	1	2,703	-91.228%
2026-08-04	6.4000	6.4000	6.4000	6.4000	-51.145%	20	2,702	-92.188%
2026-07-30	13.1000	13.1000	13.1000	13.1000	-37.019%	1	2,700	-96.183%
2026-07-29	16.1000	20.8000	13.6000	20.8000	+43.448%	13	2,700	-97.596%
2026-07-28	14.5000	14.5000	14.5000	14.5000	-18.994%	5	2,691	-96.552%
2026-07-27	16.3000	18.6000	16.3000	17.9000	-5.291%	31	2,693	-97.207%
2026-07-24	17.6000	18.9000	16.9000	18.9000	+26.000%	13	2,723	-97.354%
2026-07-21	15.0000	15.0000	15.0000	15.0000	-21.875%	4	2,723	-96.667%
2026-07-20	19.2000	19.2000	19.2000	19.2000	-8.134%	1	2,723	-97.396%
2026-07-17	20.9000	20.9000	20.9000	20.9000	+46.154%	722	2,715	-97.608%
2026-07-15	14.3000	14.3000	14.3000	14.3000	-19.209%	1	2,495	-96.503%
2026-07-13	17.7000	17.7000	17.7000	17.7000	-10.606%	30	2,494	-97.175%
2026-07-08	20.5000	20.5000	19.7000	19.8000	+8.197%	7	2,479	-97.475%
2026-07-06	18.3000	18.3000	18.3000	18.3000	-7.107%	2	2,476	-97.268%
2026-07-02	20.3000	20.3000	19.7000	19.7000	-9.217%	18	2,486	-97.462%
2026-07-01	20.6000	21.7000	20.6000	21.7000	-2.691%	7	2,486	-97.696%
2026-06-30	22.3000	22.3000	22.3000	22.3000	-20.922%	6	2,486	-97.758%
2026-06-29	28.2000	28.2000	28.2000	28.2000	-13.761%	3	2,483	-98.227%
2026-06-25	32.7000	32.7000	32.7000	32.7000	-13.492%	2	2,483	-98.471%
2026-06-24	37.8000	37.8000	37.8000	37.8000	+26.846%	1	2,483	-98.677%
2026-06-18	29.8000	29.8000	29.8000	29.8000	+2.230%	1	2,478	-98.322%
2026-06-17	28.7000	29.2500	28.7000	29.1500	+5.425%	24	2,478	-98.285%
2026-06-16	27.5000	27.6500	27.2000	27.6500	-34.479%	37	2,478	-98.192%
2026-06-11	42.2000	42.2000	42.2000	42.2000	-25.310%	39	2,495	-98.815%
2026-06-10	56.5000	56.5000	56.5000	56.5000	+38.142%	1	2,456	-99.115%
2026-06-08	40.9000	40.9000	40.9000	40.9000	+26.235%	2	2,456	-98.778%
2026-06-04	32.4000	32.4000	32.4000	32.4000	-10.000%	9	2,458	-98.457%
2026-06-03	36.0000	36.0000	36.0000	36.0000	+5.572%	285	2,465	-98.611%
2026-06-02	34.1000	34.1000	34.1000	34.1000	+1.187%	1	2,485	-98.534%
2026-06-01	33.7000	33.7000	33.7000	33.7000	-7.034%	1	2,485	-98.516%
2026-05-28	36.2500	36.2500	36.2500	36.2500	-12.015%	2	2,485	-98.621%
2026-05-26	41.2000	41.2000	41.2000	41.2000	-9.251%	1	2,487	-98.786%
2026-05-22	43.9000	45.4000	43.9000	45.4000	-18.198%	47	2,487	-98.899%
2026-05-18	55.5000	55.5000	55.5000	55.5000	-2.597%	2	2,504	-99.099%
2026-05-15	56.9800	56.9800	56.9800	56.9800	+11.398%	2	2,504	-99.122%
2026-05-14	52.3700	52.3700	51.1500	51.1500	-10.263%	17	2,508	-99.022%
2026-05-13	58.3000	58.3000	57.0000	57.0000	-5.894%	6	2,512	-99.123%
2026-05-07	60.5700	60.5700	60.5700	60.5700	-20.512%	2	2,512	-99.175%
2026-05-04	69.3400	76.2000	69.3400	76.2000	+9.326%	6	2,510	-99.344%
2026-05-01	69.7000	69.7000	69.7000	69.7000	-9.008%	1	2,514	-99.283%
2026-04-30	76.6000	76.6000	76.6000	76.6000	-8.570%	4	2,514	-99.347%
2026-04-29	82.4000	83.7800	82.4000	83.7800	-0.298%	6	2,514	-99.403%
2026-04-28	85.5800	86.1700	84.0300	84.0300	-2.551%	17	2,518	-99.405%
2026-04-24	86.2300	86.2300	86.2300	86.2300	-5.553%	1	2,528	-99.420%
2026-04-23	89.0700	91.3000	89.0700	91.3000	+0.884%	7	2,527	-99.452%
2026-04-22	92.5200	92.5200	90.5000	90.5000	-2.077%	4	2,529	-99.448%
2026-04-20	92.4200	92.4200	92.4200	92.4200	+8.347%	25	2,530	-99.459%
2026-04-17	85.3000	85.3000	85.3000	85.3000	-18.099%	252	2,530	-99.414%
2026-04-15	104.1500	104.1500	104.1500	104.1500	+0.930%	1	2,378	-99.520%
2026-04-14	103.1700	103.1900	103.1700	103.1900	-22.935%	14	2,377	-99.515%
2026-04-10	133.9000	133.9000	133.9000	133.9000	-7.470%	2	2,376	-99.627%
2026-04-09	144.7100	144.7100	144.7100	144.7100	+2.508%	5	2,376	-99.654%
2026-04-08	141.1700	141.1700	141.1700	141.1700	-29.906%	1	2,376	-99.646%
2026-04-07	210.7200	210.7200	201.4000	201.4000	-6.586%	3	2,376	-99.752%
2026-04-02	212.7000	215.6000	212.7000	215.6000	+4.306%	15	2,366	-99.768%
2026-04-01	213.2000	213.2000	206.7000	206.7000	-18.429%	7	2,366	-99.758%
2026-03-31	253.4000	253.4000	253.4000	253.4000	-9.697%	5	2,359	-99.803%
2026-03-30	288.1000	288.1000	280.6100	280.6100	+21.161%	8	2,354	-99.822%
2026-03-26	228.4200	231.6000	228.4200	231.6000	+4.560%	28	2,350	-99.784%
2026-03-24	221.4000	221.6000	221.4000	221.5000	+3.505%	3	2,375	-99.774%
2026-03-19	225.4500	225.4500	214.0000	214.0000	+7.322%	32	2,404	-99.766%
2026-03-18	189.9000	201.5000	189.4000	199.4000	+4.721%	32	2,374	-99.749%
2026-03-16	187.8000	190.4100	187.8000	190.4100	-10.940%	2	2,354	-99.737%
2026-03-13	201.3200	220.1000	200.8200	213.8000	+6.975%	74	2,354	-99.766%
2026-03-12	199.8600	199.8600	199.8600	199.8600	+9.273%	1	2,314	-99.750%
2026-03-11	182.9000	182.9000	182.9000	182.9000	+0.055%	1	2,315	-99.727%
2026-03-10	182.8000	182.8000	182.8000	182.8000	-11.219%	1	2,314	-99.726%
2026-03-06	196.1000	205.9000	193.5000	205.9000	+13.946%	37	2,314	-99.757%
2026-03-05	158.5000	182.6000	158.5000	180.7000	+11.186%	8	2,291	-99.723%
2026-03-03	196.1000	201.7000	162.5200	162.5200	+6.361%	29	2,291	-99.692%
2026-03-02	152.8000	152.8000	152.8000	152.8000	-2.114%	1	2,268	-99.673%
2026-02-27	156.1000	160.0000	155.2000	156.1000	+8.252%	7	2,268	-99.680%
2026-02-26	149.5000	150.2000	142.6000	144.2000	+1.693%	101	2,265	-99.653%
2026-02-25	144.6000	144.6000	141.8000	141.8000	-6.304%	2	2,240	-99.647%
2026-02-24	151.3300	151.3400	151.3300	151.3400	-9.377%	2	2,240	-99.670%
2026-02-23	162.0000	169.6000	162.0000	167.0000	+3.023%	7	2,240	-99.701%
2026-02-19	159.0000	162.1000	159.0000	162.1000	+2.401%	2	2,242	-99.692%
2026-02-18	153.7000	158.3000	153.7000	158.3000	-7.155%	3	2,243	-99.684%
2026-02-17	170.5000	170.5000	170.5000	170.5000	+4.211%	1	2,245	-99.707%
2026-02-12	163.6100	163.6100	163.6100	163.6100	+18.087%	25	2,245	-99.694%
2026-02-09	138.6300	138.6300	138.5500	138.5500	-10.032%	46	2,220	-99.639%
2026-02-06	161.3900	161.8800	154.0000	154.0000	-14.884%	27	2,220	-99.675%
2026-02-05	179.9600	180.9300	179.9600	180.9300	+8.863%	46	2,201	-99.724%
2026-02-04	152.6700	166.2000	152.6700	166.2000	+1.651%	9	2,175	-99.699%
2026-02-03	156.2000	163.5000	156.2000	163.5000	+9.218%	2	2,175	-99.694%
2026-01-30	149.7000	149.7000	149.7000	149.7000	+2.324%	11	2,176	-99.666%
2026-01-29	156.2000	156.2000	146.3000	146.3000	+0.068%	23	2,179	-99.658%
2026-01-28	143.2000	146.2000	143.2000	146.2000	+1.247%	6	2,173	-99.658%
2026-01-22	144.4000	144.4000	144.4000	144.4000	-19.769%	1	2,173	-99.654%
2026-01-20	178.0000	179.9800	178.0000	179.9800	+20.469%	222	2,173	-99.722%
2026-01-15	149.4000	149.4000	149.4000	149.4000	+5.300%	1	2,336	-99.665%
2026-01-12	141.8300	141.8800	141.8300	141.8800	-6.102%	4	2,335	-99.648%
2026-01-07	150.7600	151.1000	150.7600	151.1000	-1.979%	12	2,335	-99.669%
2026-01-05	154.1500	154.1500	154.1500	154.1500	-5.208%	10	2,356	-99.676%
2026-01-02	162.5700	162.6200	162.5700	162.6200	+1.447%	18	2,356	-99.693%
2025-12-31	160.3000	160.3000	160.3000	160.3000	+4.430%	7	2,360	-99.688%
2025-12-26	153.3000	153.8000	153.2000	153.5000	-4.421%	43	2,360	-99.674%
2025-12-22	160.6000	160.6000	160.6000	160.6000	-11.173%	25	2,416	-99.689%
2025-12-18	180.8000	180.8000	180.8000	180.8000	-10.362%	3	2,441	-99.723%
2025-12-17	198.0100	201.7000	195.8100	201.7000	+10.375%	49	2,441	-99.752%
2025-12-11	182.8000	182.8000	182.7400	182.7400	-4.823%	2	2,415	-99.726%
2025-12-10	192.0000	192.0000	192.0000	192.0000	+1.085%	1	2,416	-99.740%
2025-12-09	190.0000	190.0000	189.9400	189.9400	-0.084%	66	2,415	-99.737%
2025-12-08	190.1000	190.1000	190.1000	190.1000	+3.428%	1	2,448	-99.737%
2025-12-05	183.7000	183.8000	183.7000	183.8000	-3.709%	2	2,447	-99.728%
2025-12-04	191.5000	191.6000	189.2000	190.8800	+0.199%	9	2,447	-99.738%
2025-12-03	195.9000	195.9000	189.0000	190.5000	-4.655%	6	2,443	-99.738%
2025-12-01	195.4300	200.1000	191.3000	199.8000	-32.730%	5	2,444	-99.750%
2025-11-21	297.0100	297.0100	297.0100	297.0100	+30.079%	10	2,444	-99.832%
2025-11-20	222.2200	228.3300	222.2200	228.3300	-11.404%	20	2,444	-99.781%
2025-11-19	245.1100	257.7200	245.1100	257.7200	+2.940%	20	2,444	-99.806%
2025-11-17	240.0700	250.4600	235.8700	250.3600	+9.672%	26	2,434	-99.800%
2025-11-14	228.2800	228.2800	228.2800	228.2800	+1.323%	1	2,423	-99.781%
2025-11-13	225.3000	225.3000	225.3000	225.3000	+10.495%	1	2,422	-99.778%
2025-11-12	210.1600	210.1600	203.9000	203.9000	-0.875%	18	2,420	-99.755%
2025-11-11	205.0100	205.7000	205.0100	205.7000	-18.376%	2	2,412	-99.757%
2025-11-07	251.3100	252.0100	251.2600	252.0100	+16.402%	4	2,508	-99.802%
2025-11-05	216.5000	216.5000	216.5000	216.5000	-4.204%	1	1,272	-99.769%
2025-11-04	226.0000	226.0000	226.0000	226.0000	+7.466%	2	1,272	-99.779%
2025-11-03	208.5000	210.3000	208.5000	210.3000	-1.683%	2	1,268	-99.762%
2025-10-31	213.9000	213.9000	213.9000	213.9000	+5.224%	1	1,268	-99.766%
2025-10-30	201.2900	206.2300	201.2600	203.2800	+2.460%	64	1,269	-99.754%
2025-10-29	196.7900	198.4000	195.8700	198.4000	+1.900%	4	1,268	-99.748%
2025-10-27	194.1300	196.3700	194.1300	194.7000	-5.205%	7	1,270	-99.743%
2025-10-24	205.4700	205.9700	205.2700	205.3900	-12.140%	128	1,270	-99.757%
2025-10-22	234.0000	234.0000	233.7700	233.7700	+5.922%	2	1,334	-99.786%
2025-10-21	221.8400	221.8400	220.6600	220.7000	-1.058%	8	1,334	-99.773%
2025-10-20	227.5400	227.5400	223.0600	223.0600	-10.755%	89	1,336	-99.776%
2025-10-17	264.9500	264.9500	249.7500	249.9400	-8.360%	8	1,335	-99.800%
2025-10-16	273.0900	273.2900	271.0600	272.7400	+8.883%	576	1,335	-99.817%
2025-10-15	234.1800	250.4900	234.1800	250.4900	-5.618%	6	1,047	-99.800%
2025-10-14	270.1000	270.1000	265.4000	265.4000	+8.044%	20	1,044	-99.812%
2025-10-13	253.6100	253.6100	245.6400	245.6400	+7.784%	4	1,055	-99.796%
2025-10-07	228.0000	229.5000	227.7000	227.9000	+2.579%	10	1,090	-99.781%
2025-10-06	224.4400	225.9000	222.0600	222.1700	+0.357%	104	1,090	-99.775%
2025-10-03	221.4300	221.4300	221.3800	221.3800	-1.055%	2	1,093	-99.774%
2025-10-02	221.8700	223.7400	221.8700	223.7400	-1.653%	6	1,093	-99.777%
2025-10-01	227.5500	227.6500	227.5000	227.5000	-2.528%	385	1,094	-99.780%
2025-09-29	233.4000	233.4000	233.4000	233.4000	+0.474%	1	839	-99.786%
2025-09-26	232.3000	232.3000	232.3000	232.3000	-6.519%	1	838	-99.785%
2025-09-25	248.5000	248.5000	248.5000	248.5000	+1.222%	1	837	-99.799%
2025-09-24	245.5000	245.5000	245.5000	245.5000	+6.623%	1	836	-99.796%
2025-09-23	228.1100	230.2500	227.7100	230.2500	+1.822%	15	836	-99.783%
2025-09-22	228.4300	229.2100	225.7300	226.1300	-1.382%	187	831	-99.779%
2025-09-19	229.3000	229.3000	229.3000	229.3000	+0.938%	7	824	-99.782%
2025-09-18	230.9000	230.9000	226.9800	227.1700	-5.350%	4	817	-99.780%
2025-09-16	240.0100	240.0100	240.0100	240.0100	+1.104%	1	819	-99.792%
2025-09-12	237.3100	237.3900	237.3100	237.3900	-0.172%	4	818	-99.789%
2025-09-11	239.5000	239.7000	237.8000	237.8000	-12.007%	14	816	-99.790%
2025-09-03	270.2400	270.2500	270.2400	270.2500	-7.897%	2	815	-99.815%
2025-09-02	285.3200	293.4200	284.0900	293.4200	+10.474%	4	815	-99.830%
2025-08-29	265.6100	265.6100	265.6000	265.6000	+3.054%	2	815	-99.812%
2025-08-27	263.5200	263.5500	257.7300	257.7300	-3.236%	16	813	-99.806%
2025-08-26	266.5300	266.5300	266.3500	266.3500	+2.293%	2	804	-99.812%
2025-08-22	281.2400	281.2400	258.3000	260.3800	-11.915%	7	804	-99.808%
2025-08-21	295.6000	295.6000	295.6000	295.6000	+2.355%	1	799	-99.831%
2025-08-20	281.2700	298.4600	281.0000	288.8000	+7.468%	8	799	-99.827%
2025-08-19	268.8200	268.8200	268.7300	268.7300	-0.764%	2	798	-99.814%
2025-08-18	270.8600	270.8600	270.8000	270.8000	-0.052%	2	798	-99.815%
2025-08-15	265.4800	270.9400	265.4800	270.9400	+1.256%	196	795	-99.815%
2025-08-14	271.6800	272.7000	264.5200	267.5800	-0.063%	232	697	-99.813%
2025-08-13	264.6200	272.3400	262.9000	267.7500	-0.958%	824	581	-99.813%
2025-08-12	270.2700	270.4900	270.2700	270.3400	-4.318%	4	169	-99.815%
2025-08-08	290.6200	290.6200	282.5400	282.5400	-4.612%	272	168	-99.823%
2025-07-30	284.4000	296.2000	283.5000	296.2000	-0.604%	5	62	-99.831%
2025-07-23	298.1000	298.1000	298.0000	298.0000	-15.803%	2	58	-99.832%
2025-07-01	353.9300	353.9300	353.9300	353.9300	-5.366%	1	58	-99.859%
2025-06-26	374.0000	374.0000	374.0000	374.0000	-19.048%	1	27	-99.866%
2025-05-15	462.0000	462.0000	462.0000	462.0000	0.000%	26	26	-99.892%

.dark-mode .mGh3Ry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGh3Ry{ 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