Dark

SPX20260918P6200
SPX Sep 18 2026 6200.00 Put (SPX260918P06200000)
option OPRA

EOD

Jul 8, 2026

20.50+6.771%(+1.30)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	21.0000	21.0000	20.0600	20.5000	+6.771%	1,011	17,577	0.000%
2026-07-07	20.0000	20.4400	18.0500	19.2000	+5.495%	84	16,842	+6.771%
2026-07-06	20.0100	20.0500	18.0600	18.2000	-25.010%	141	16,780	+12.637%
2026-07-02	20.5000	24.5000	20.4800	24.2700	+7.675%	616	17,036	-15.534%
2026-07-01	24.2800	24.2800	21.0000	22.5400	+1.761%	319	17,036	-9.051%
2026-06-30	23.9300	23.9300	22.1500	22.1500	-15.134%	551	17,103	-7.449%
2026-06-29	31.4100	31.4100	26.0000	26.1000	-20.427%	555	17,396	-21.456%
2026-06-26	39.4900	39.4900	31.5500	32.8000	+1.863%	117	17,721	-37.500%
2026-06-25	32.9000	34.7000	32.2000	32.2000	-17.436%	442	17,745	-36.335%
2026-06-24	35.1000	39.0000	35.1000	39.0000	+4.698%	103	17,534	-47.436%
2026-06-23	36.6700	38.1700	34.6000	37.2500	+28.448%	350	17,541	-44.966%
2026-06-22	26.7300	30.2500	26.3800	29.0000	-1.361%	34	17,711	-29.310%
2026-06-18	32.3000	32.3000	29.4000	29.4000	-19.008%	28	17,602	-30.272%
2026-06-17	30.4000	37.6400	30.4000	36.3000	+29.181%	32	17,602	-43.526%
2026-06-16	26.9900	28.4500	26.9900	28.1000	-0.036%	620	17,602	-27.046%
2026-06-15	28.8600	29.6900	28.1100	28.1100	-34.976%	262	16,037	-27.072%
2026-06-12	44.2700	44.2700	38.9100	43.2300	-2.963%	2,255	16,037	-52.579%
2026-06-11	54.0000	57.5000	43.0000	44.5500	-23.454%	832	16,037	-53.984%
2026-06-10	55.1000	58.2000	55.1000	58.2000	-5.977%	401	16,252	-64.777%
2026-06-09	37.7400	61.9000	37.7400	61.9000	+50.243%	105	16,597	-66.882%
2026-06-08	41.2000	41.2000	41.2000	41.2000	-19.057%	1	16,638	-50.243%
2026-06-05	38.6000	50.9000	38.3000	50.9000	+51.986%	1,983	16,637	-59.725%
2026-06-04	37.1000	37.1000	33.4900	33.4900	-11.049%	26	16,219	-38.788%
2026-06-03	36.7200	37.6500	36.7200	37.6500	+6.960%	111	16,198	-45.551%
2026-06-02	34.6000	35.2000	34.6000	35.2000	-0.985%	620	16,098	-41.761%
2026-06-01	35.2500	35.9000	34.9000	35.5500	-4.564%	208	16,097	-42.335%
2026-05-28	37.2200	37.2500	37.2200	37.2500	-10.241%	201	16,495	-44.966%
2026-05-27	41.1000	41.5000	41.1000	41.5000	-1.495%	9	16,296	-50.602%
2026-05-26	42.4000	42.4000	42.1300	42.1300	-10.017%	3	16,297	-51.341%
2026-05-22	44.7000	46.8200	44.7000	46.8200	-11.242%	1,121	15,496	-56.215%
2026-05-20	57.2800	57.2800	52.7000	52.7500	-11.493%	261	15,630	-61.137%
2026-05-19	58.6000	60.1600	58.6000	59.6000	-1.144%	648	15,176	-65.604%
2026-05-18	57.4400	60.2900	57.0800	60.2900	+4.579%	1,423	15,176	-65.998%
2026-05-15	58.5500	58.6000	57.6500	57.6500	+9.914%	314	15,176	-64.441%
2026-05-14	56.4000	56.4000	52.4500	52.4500	-7.086%	666	14,167	-60.915%
2026-05-13	59.9000	60.0000	56.4500	56.4500	-5.285%	654	13,933	-63.685%
2026-05-12	63.1000	64.8000	59.6000	59.6000	-0.650%	291	13,933	-65.604%
2026-05-08	60.4000	60.4000	59.8200	59.9900	-8.552%	3,623	13,933	-65.828%
2026-05-07	65.7000	65.7000	65.5000	65.6000	+0.892%	1,638	15,297	-68.750%
2026-05-06	64.7400	65.0200	64.4400	65.0200	-8.267%	90	15,909	-68.471%
2026-05-05	73.0000	73.0000	70.8800	70.8800	-9.175%	8	15,986	-71.078%
2026-05-04	74.4600	79.7000	74.4600	78.0400	+8.464%	45	15,993	-73.731%
2026-05-01	68.6000	72.6700	68.6000	71.9500	-4.245%	41	16,011	-71.508%
2026-04-30	83.3000	84.9300	75.1400	75.1400	-16.788%	333	16,011	-72.718%
2026-04-29	86.3900	90.3000	84.7000	90.3000	+0.546%	504	16,209	-77.298%
2026-04-28	89.5000	89.8700	88.3400	89.8100	+4.698%	905	16,496	-77.174%
2026-04-27	88.9200	88.9200	85.7800	85.7800	-4.900%	600	16,358	-76.102%
2026-04-24	93.5700	94.0000	89.0800	90.2000	-6.866%	205	16,277	-77.273%
2026-04-23	94.6000	99.0400	91.5200	96.8500	+4.297%	19	16,378	-78.833%
2026-04-22	93.5900	95.4500	92.8600	92.8600	-5.051%	1,870	16,508	-77.924%
2026-04-21	94.5500	101.2800	94.5500	97.8000	+1.253%	30	15,321	-79.039%
2026-04-20	96.2500	96.5900	96.2500	96.5900	+5.794%	23	15,321	-78.776%
2026-04-17	92.0400	93.4000	87.6000	91.3000	-7.834%	1,267	15,305	-77.547%
2026-04-16	106.5400	106.5800	98.1000	99.0600	-2.105%	4,876	15,212	-79.305%
2026-04-15	105.5000	107.1900	101.1900	101.1900	-7.875%	31	11,306	-79.741%
2026-04-14	111.3000	111.3000	106.9700	109.8400	-11.931%	988	11,312	-81.336%
2026-04-13	141.7000	142.2000	124.2000	124.7200	-8.717%	278	11,033	-83.563%
2026-04-10	131.7400	138.6300	131.2200	136.6300	+0.611%	86	11,072	-84.996%
2026-04-09	150.0000	152.2000	134.1000	135.8000	-11.126%	388	11,074	-84.904%
2026-04-08	149.8500	155.9600	147.0400	152.8000	-25.645%	199	10,903	-86.584%
2026-04-07	218.3000	223.3000	205.5000	205.5000	+3.526%	55	10,909	-90.024%
2026-04-06	198.2000	198.5000	198.2000	198.5000	-9.431%	7	10,904	-89.673%
2026-04-02	250.5000	250.5000	213.3000	219.1700	+1.703%	422	10,614	-90.647%
2026-04-01	219.6000	220.4000	204.2900	215.5000	-6.750%	137	10,614	-90.487%
2026-03-31	265.0000	274.9000	230.6000	231.1000	-25.691%	601	10,617	-91.129%
2026-03-30	277.7000	320.1700	277.7000	311.0000	+3.151%	468	10,879	-93.408%
2026-03-27	278.7800	301.5000	274.8300	301.5000	+16.140%	310	10,712	-93.201%
2026-03-26	259.6000	259.6000	259.6000	259.6000	+17.302%	3	10,780	-92.103%
2026-03-25	211.6000	227.5000	211.6000	221.3100	-1.640%	1,814	10,728	-90.737%
2026-03-23	214.8000	232.9000	202.0000	225.0000	-10.501%	118	10,230	-90.889%
2026-03-20	242.7000	263.6400	235.5000	251.4000	+14.779%	75	10,215	-91.846%
2026-03-19	237.5600	237.5600	212.9600	219.0300	-0.078%	266	10,246	-90.641%
2026-03-18	200.5000	219.2000	200.5000	219.2000	+17.408%	73	10,234	-90.648%
2026-03-17	184.0000	189.0000	179.1000	186.7000	-4.355%	1,222	10,216	-89.020%
2026-03-16	200.2000	200.5000	190.2000	195.2000	-14.348%	1,105	10,066	-89.498%
2026-03-13	215.0200	227.9000	214.9000	227.9000	+7.298%	221	9,781	-91.005%
2026-03-12	202.8000	212.6000	199.3000	212.4000	+11.088%	607	9,755	-90.348%
2026-03-11	191.2000	191.2000	191.2000	191.2000	+2.575%	835	9,469	-89.278%
2026-03-10	174.0400	187.0000	165.8400	186.4000	-10.642%	744	9,032	-89.002%
2026-03-09	214.7100	214.7100	206.2000	208.6000	+3.936%	757	9,139	-90.173%
2026-03-06	205.8000	212.0000	192.0000	200.7000	+15.345%	1,591	9,155	-89.786%
2026-03-05	163.7000	187.3000	163.7000	174.0000	+10.828%	194	9,630	-88.218%
2026-03-04	158.5000	159.0000	154.8500	157.0000	-7.647%	1,073	9,662	-86.943%
2026-03-03	188.8300	211.6000	170.0000	170.0000	+8.170%	191	8,956	-87.941%
2026-03-02	168.3000	168.3000	156.5800	157.1600	-1.590%	1,623	8,839	-86.956%
2026-02-27	168.4700	168.4700	158.1000	159.7000	+7.760%	57	8,026	-87.163%
2026-02-26	153.2000	153.6000	148.2000	148.2000	+2.688%	603	7,994	-86.167%
2026-02-25	145.4000	145.4000	144.3200	144.3200	-7.458%	252	8,118	-85.795%
2026-02-24	159.8000	159.8000	154.8000	155.9500	-8.854%	787	8,118	-86.855%
2026-02-23	163.6000	173.9000	163.6000	171.1000	+11.444%	276	7,939	-88.019%
2026-02-20	154.0000	154.0000	152.5000	153.5300	-7.120%	29	8,006	-86.648%
2026-02-19	167.4100	167.4100	161.6000	165.3000	+2.480%	548	7,986	-87.598%
2026-02-18	152.7500	161.3000	152.7500	161.3000	-2.124%	4	7,989	-87.291%
2026-02-17	168.0300	168.0300	162.4700	164.8000	-7.312%	34	7,991	-87.561%
2026-02-13	177.8000	177.8000	177.8000	177.8000	+7.205%	1	7,840	-88.470%
2026-02-12	165.8500	165.8500	165.8500	165.8500	+15.174%	301	7,840	-87.639%
2026-02-11	144.0000	144.0000	144.0000	144.0000	-1.464%	75	7,861	-85.764%
2026-02-10	146.0200	146.1400	145.9800	146.1400	-0.922%	380	7,786	-85.972%
2026-02-09	147.5000	147.5000	147.5000	147.5000	-4.096%	1	7,609	-86.102%
2026-02-06	159.7400	159.7400	153.8000	153.8000	-14.236%	127	7,609	-86.671%
2026-02-05	170.4000	190.0000	170.4000	179.3300	+5.253%	425	7,487	-88.569%
2026-02-04	159.5300	171.6800	159.4800	170.3800	+8.522%	267	7,147	-87.968%
2026-02-03	152.2000	168.4000	152.2000	157.0000	+10.191%	9	7,206	-86.943%
2026-02-02	141.3000	142.4800	141.3000	142.4800	-6.876%	252	7,208	-85.612%
2026-01-30	153.4000	153.4000	153.0000	153.0000	-6.112%	43	7,317	-86.601%
2026-01-29	157.8000	166.6000	156.6000	162.9600	+9.003%	446	7,358	-87.420%
2026-01-28	151.0000	151.0000	148.7000	149.5000	+3.675%	5	7,326	-86.288%
2026-01-26	144.6800	144.6800	144.2000	144.2000	-4.313%	4	7,331	-85.784%
2026-01-23	150.7000	150.7000	150.7000	150.7000	+1.790%	155	7,201	-86.397%
2026-01-22	150.0000	151.1000	148.0500	148.0500	-11.823%	525	7,205	-86.153%
2026-01-21	169.1000	169.1000	167.7000	167.9000	-9.731%	260	7,377	-87.790%
2026-01-20	177.0000	186.0000	168.9000	186.0000	+22.530%	1,640	7,567	-88.978%
2026-01-16	149.8000	151.8000	149.8000	151.8000	+0.033%	86	6,732	-86.495%
2026-01-15	146.6000	153.1000	146.6000	151.7500	-3.097%	303	6,732	-86.491%
2026-01-14	165.6000	165.6000	156.6000	156.6000	+6.386%	55	6,599	-86.909%
2026-01-13	145.2000	149.9700	145.2000	147.2000	+0.891%	215	6,656	-86.073%
2026-01-12	145.4300	145.9000	145.4300	145.9000	+0.344%	25	6,653	-85.949%
2026-01-09	152.2000	152.9000	145.4000	145.4000	-8.438%	747	6,657	-85.901%
2026-01-07	153.7000	158.8000	151.4000	158.8000	+3.737%	80	7,054	-87.091%
2026-01-06	154.5000	155.1000	152.5000	153.0800	-4.801%	907	7,032	-86.608%
2026-01-05	157.3000	160.8000	157.2000	160.8000	-5.645%	223	7,044	-87.251%
2026-01-02	170.4200	170.4200	170.4200	170.4200	+4.958%	101	6,849	-87.971%
2025-12-29	162.3700	162.3700	162.3700	162.3700	+3.513%	210	6,462	-87.375%
2025-12-26	156.7000	156.9600	156.7000	156.8600	+0.102%	351	6,273	-86.931%
2025-12-24	158.1000	158.1000	155.8000	156.7000	-1.229%	373	5,726	-86.918%
2025-12-23	163.2000	163.2000	158.6000	158.6500	-3.203%	13	5,726	-87.078%
2025-12-22	163.9000	163.9000	163.9000	163.9000	-12.400%	401	5,621	-87.492%
2025-12-18	186.9000	188.0000	186.7000	187.1000	-10.048%	130	5,209	-89.043%
2025-12-17	201.4000	208.0000	199.8000	208.0000	+6.339%	1,053	5,152	-90.144%
2025-12-16	191.3400	197.7500	191.3400	195.6000	+0.877%	127	4,524	-89.519%
2025-12-15	190.8000	193.9000	190.8000	193.9000	-3.292%	203	4,473	-89.428%
2025-12-12	196.5000	201.1000	196.5000	200.5000	+12.325%	90	4,303	-89.776%
2025-12-11	179.7000	179.7000	178.5000	178.5000	-3.304%	3	4,355	-88.515%
2025-12-10	196.7000	196.7000	184.6000	184.6000	-3.904%	3	4,354	-88.895%
2025-12-09	192.1000	192.1000	192.1000	192.1000	-1.990%	168	4,354	-89.328%
2025-12-08	196.0000	196.0000	196.0000	196.0000	+3.704%	1	4,189	-89.541%
2025-12-05	187.5400	189.0000	187.5400	189.0000	-2.376%	38	4,184	-89.153%
2025-12-04	198.2000	198.2000	193.5000	193.6000	-1.726%	255	4,170	-89.411%
2025-12-03	201.2700	201.2700	197.0000	197.0000	-1.941%	246	4,083	-89.594%
2025-12-02	200.8000	200.9000	200.8000	200.9000	+2.047%	3	3,938	-89.796%
2025-12-01	202.9000	203.0000	196.6800	196.8700	-1.977%	67	3,939	-89.587%
2025-11-28	204.7000	204.7000	200.7800	200.8400	-7.715%	186	3,991	-89.793%
2025-11-25	235.2400	235.2400	217.5100	217.6300	-7.979%	509	3,994	-90.580%
2025-11-24	247.5000	247.5000	236.4200	236.5000	-18.617%	44	3,978	-91.332%
2025-11-21	292.6000	302.9300	290.6000	290.6000	-1.156%	14	3,966	-92.946%
2025-11-20	226.4300	294.0000	226.2400	294.0000	+17.351%	139	3,967	-93.027%
2025-11-19	251.0000	251.0000	250.5300	250.5300	-3.982%	260	3,912	-91.817%
2025-11-18	260.9200	260.9200	260.9200	260.9200	-0.374%	1,010	3,722	-92.143%
2025-11-17	261.9000	261.9000	261.9000	261.9000	+12.293%	3	3,060	-92.173%
2025-11-14	256.3100	256.3100	233.2300	233.2300	+1.581%	231	3,060	-91.210%
2025-11-13	229.6000	229.6000	229.6000	229.6000	+10.078%	234	2,935	-91.071%
2025-11-12	213.6000	213.6000	208.5800	208.5800	-0.444%	11	2,862	-90.172%
2025-11-11	212.4000	215.6000	209.5100	209.5100	-5.550%	486	2,998	-90.215%
2025-11-10	221.8200	221.8200	221.8200	221.8200	-8.312%	1	2,635	-90.758%
2025-11-06	229.1900	241.9300	229.1900	241.9300	+8.261%	11	2,454	-91.526%
2025-11-05	223.4700	223.4700	223.4700	223.4700	+3.119%	51	2,448	-90.827%
2025-11-03	216.6600	216.7100	216.6600	216.7100	+1.409%	2	2,482	-90.540%
2025-10-31	218.1300	221.0200	213.7000	213.7000	+1.280%	195	2,482	-90.407%
2025-10-30	209.0700	211.0000	205.8400	211.0000	+2.527%	8	2,481	-90.284%
2025-10-29	201.0100	205.8000	200.0400	205.8000	+1.439%	313	2,479	-90.039%
2025-10-28	201.6800	202.8800	200.6000	202.8800	+1.238%	26	2,348	-89.896%
2025-10-27	198.7600	200.9100	198.7300	200.4000	-4.417%	171	2,403	-89.770%
2025-10-24	210.6100	210.7000	209.6600	209.6600	-5.720%	8	2,403	-90.222%
2025-10-23	230.2000	230.2000	222.3800	222.3800	-7.307%	26	2,403	-90.782%
2025-10-22	239.8600	239.9100	239.8600	239.9100	+5.874%	300	2,421	-91.455%
2025-10-21	231.3000	232.6900	223.4500	226.6000	-0.444%	143	2,197	-90.953%
2025-10-20	236.3500	236.3500	226.4800	227.6100	-9.761%	44	2,207	-90.993%
2025-10-17	276.0600	276.0600	252.2300	252.2300	+5.624%	4	2,247	-91.872%
2025-10-15	242.6400	242.9400	238.8000	238.8000	-13.510%	9	2,246	-91.415%
2025-10-10	227.5000	276.1000	227.5000	276.1000	+18.345%	78	2,223	-92.575%
2025-10-09	228.3000	233.3000	228.3000	233.3000	+2.911%	13	2,159	-91.213%
2025-10-08	233.3300	233.5700	226.7000	226.7000	-2.787%	101	2,152	-90.957%
2025-10-07	225.0600	234.5000	225.0100	233.2000	+3.277%	267	2,118	-91.209%
2025-10-06	227.1900	227.1900	225.8000	225.8000	-1.008%	36	2,118	-90.921%
2025-10-03	226.4100	228.4000	226.4000	228.1000	-1.681%	53	2,148	-91.013%
2025-10-02	230.0200	234.3900	230.0100	232.0000	+1.492%	25	2,141	-91.164%
2025-10-01	238.1900	238.1900	228.5900	228.5900	-4.199%	21	2,131	-91.032%
2025-09-29	238.2100	238.6100	238.2100	238.6100	+0.594%	3	2,148	-91.409%
2025-09-26	248.5000	248.5000	237.2000	237.2000	-5.366%	46	2,146	-91.358%
2025-09-25	258.3400	258.6500	250.6500	250.6500	+2.515%	23	2,153	-91.821%
2025-09-23	234.4000	244.5000	234.3000	244.5000	+5.524%	4	2,149	-91.616%
2025-09-22	232.9800	233.9300	231.7000	231.7000	-0.792%	75	2,147	-91.152%
2025-09-19	235.6200	236.3000	233.5500	233.5500	-4.247%	5	2,132	-91.222%
2025-09-16	245.0100	245.0100	243.9100	243.9100	+1.545%	2	1,981	-91.595%
2025-09-15	237.1500	240.7000	237.1500	240.2000	-0.727%	8	1,981	-91.465%
2025-09-12	242.2000	243.3000	241.8000	241.9600	-0.428%	478	1,985	-91.528%
2025-09-11	245.7000	245.7000	243.0000	243.0000	-7.429%	6	1,767	-91.564%
2025-09-08	262.5000	262.5000	262.5000	262.5000	-1.230%	287	1,761	-92.190%
2025-09-05	268.0300	268.7700	265.7700	265.7700	+0.291%	5	1,549	-92.287%
2025-09-04	265.0000	265.0000	265.0000	265.0000	-4.041%	1	1,550	-92.264%
2025-09-03	276.2100	277.2100	276.1600	276.1600	-4.028%	3	1,549	-92.577%
2025-09-02	299.6000	300.5500	287.7500	287.7500	+4.980%	19	1,546	-92.876%
2025-08-29	265.4600	274.1000	265.4000	274.1000	+4.189%	106	1,499	-92.521%
2025-08-27	268.2100	269.0500	262.8400	263.0800	-1.098%	260	1,499	-92.208%
2025-08-25	268.7000	269.3000	266.0000	266.0000	+0.377%	33	1,379	-92.293%
2025-08-22	265.0000	265.0000	265.0000	265.0000	-11.163%	8	1,360	-92.264%
2025-08-21	293.6400	300.6600	293.6400	298.3000	+0.699%	26	1,356	-93.128%
2025-08-20	303.8500	304.7600	296.2300	296.2300	+8.271%	42	1,330	-93.080%
2025-08-18	273.9000	274.1000	273.2000	273.6000	-0.625%	152	1,320	-92.507%
2025-08-15	275.2900	275.3200	275.2900	275.3200	+0.765%	2	1,168	-92.554%
2025-08-14	273.6900	273.7000	271.5000	273.2300	-0.379%	18	1,167	-92.497%
2025-08-13	275.3600	277.9100	273.9500	274.2700	-4.128%	79	1,160	-92.526%
2025-08-12	286.0800	286.0800	286.0800	286.0800	-7.909%	1	1,135	-92.834%
2025-08-07	310.6500	310.6500	310.6500	310.6500	+0.420%	1	1,134	-93.401%
2025-08-06	309.3500	309.3500	309.3500	309.3500	-0.767%	150	1,096	-93.373%
2025-08-04	318.0100	318.0100	311.7400	311.7400	+7.634%	8	984	-93.424%
2025-07-28	289.6300	289.6300	289.6300	289.6300	-7.191%	1	979	-92.922%
2025-07-21	311.8000	312.0700	310.8500	312.0700	-4.949%	65	978	-93.431%
2025-07-17	327.4400	328.3200	327.4400	328.3200	-7.614%	2	927	-93.756%
2025-07-16	339.5000	355.3800	339.5000	355.3800	+6.913%	13	928	-94.232%
2025-07-11	332.4000	332.4000	332.4000	332.4000	-6.945%	601	916	-93.833%
2025-07-07	349.5400	357.2100	349.5400	357.2100	+1.691%	2	340	-94.261%
2025-07-02	356.5700	356.8900	351.1800	351.2700	-2.806%	102	342	-94.164%
2025-07-01	361.4100	361.4100	361.4100	361.4100	+0.896%	1	244	-94.328%
2025-06-30	362.9100	362.9100	358.2000	358.2000	-1.249%	3	243	-94.277%
2025-06-27	368.2400	368.2400	362.7300	362.7300	-5.059%	5	244	-94.348%
2025-06-26	381.8200	382.0600	381.8200	382.0600	-2.391%	2	240	-94.634%
2025-06-25	391.5800	391.5800	391.4200	391.4200	-5.477%	2	241	-94.763%
2025-06-10	418.7000	418.7000	414.1000	414.1000	-9.920%	100	232	-95.050%
2025-06-02	459.7000	459.7000	459.7000	459.7000	0.000%	50	50	-95.541%

.dark-mode .X59qZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X59qZL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6200SPX Sep 18 2026 6200.00 Put (SPX260918P06200000)option OPRA

SPX20260918P6200
SPX Sep 18 2026 6200.00 Put (SPX260918P06200000)
option OPRA