Dark

SPX20260918P6225
SPX Sep 18 2026 6225.00 Put (SPX260918P06225000)
option OPRA

EOD

Jul 7, 2026

19.40-25.097%(-6.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	19.4000	19.4000	19.4000	19.4000	-25.097%	1	1,304	0.000%
2026-07-02	25.8800	25.9000	25.8800	25.9000	-35.732%	80	1,223	-25.097%
2026-06-24	40.3000	40.3000	40.3000	40.3000	+27.532%	1	1,223	-51.861%
2026-06-18	31.6000	31.6000	31.6000	31.6000	-47.333%	1	1,221	-38.608%
2026-06-10	56.2500	60.0000	56.2500	60.0000	+26.236%	4	1,221	-67.667%
2026-06-09	47.5300	47.5300	47.5300	47.5300	+24.522%	2	1,240	-59.184%
2026-06-05	38.1700	38.1700	38.1700	38.1700	+11.935%	62	1,265	-49.175%
2026-06-04	35.2700	35.3500	34.1000	34.1000	-5.801%	6	1,242	-43.109%
2026-06-02	36.2000	36.2000	36.2000	36.2000	+0.836%	1	1,242	-46.409%
2026-06-01	35.9000	35.9000	35.9000	35.9000	-17.281%	2	1,244	-45.961%
2026-05-26	43.9400	43.9400	43.4000	43.4000	-6.122%	6	1,242	-55.300%
2026-05-22	46.4000	46.4000	46.2300	46.2300	-21.109%	10	1,241	-58.036%
2026-05-18	60.0000	60.0000	58.6000	58.6000	+6.159%	12	1,241	-66.894%
2026-05-14	55.2000	55.2000	55.2000	55.2000	-8.609%	2	1,246	-64.855%
2026-05-13	61.5000	61.6000	60.0000	60.4000	-3.205%	44	1,229	-67.881%
2026-05-12	63.0000	63.0000	62.4000	62.4000	+1.348%	4	1,229	-68.910%
2026-05-08	61.5700	61.5700	61.5700	61.5700	-3.722%	1	1,229	-68.491%
2026-05-07	63.9500	63.9500	63.9500	63.9500	-3.993%	1	1,229	-69.664%
2026-05-06	66.6100	66.6100	66.6100	66.6100	-7.112%	3	1,229	-70.875%
2026-05-01	70.8000	72.4100	70.8000	71.7100	-19.182%	26	1,207	-72.947%
2026-04-29	90.2200	90.2200	88.7300	88.7300	-3.701%	2	1,205	-78.136%
2026-04-28	91.1000	92.1400	90.6300	92.1400	-9.016%	10	1,208	-78.945%
2026-04-23	97.2300	101.2700	97.2300	101.2700	+3.686%	24	1,201	-80.843%
2026-04-22	97.6700	97.6700	97.6700	97.6700	-3.364%	3	1,213	-80.137%
2026-04-20	101.0700	101.0700	101.0700	101.0700	+8.340%	16	1,211	-80.805%
2026-04-17	91.9300	93.2900	91.9300	93.2900	-10.548%	12	1,225	-79.205%
2026-04-15	108.1000	108.5600	104.2900	104.2900	-6.062%	34	1,225	-81.398%
2026-04-14	112.3100	112.3100	111.0200	111.0200	-15.715%	32	1,259	-82.526%
2026-04-13	138.0000	138.0000	131.7200	131.7200	-7.435%	43	1,245	-85.272%
2026-04-10	142.0000	142.3000	142.0000	142.3000	+2.227%	24	1,244	-86.367%
2026-04-09	146.2800	146.2800	139.1000	139.2000	-10.211%	41	1,243	-86.063%
2026-04-08	153.6600	155.0300	153.6600	155.0300	-30.396%	32	1,222	-87.486%
2026-04-07	222.7300	222.7300	222.7300	222.7300	-0.460%	6	1,226	-91.290%
2026-04-02	223.7600	223.7600	223.7600	223.7600	+2.127%	20	1,208	-91.330%
2026-04-01	217.5000	219.1000	217.5000	219.1000	-18.399%	3	1,208	-91.146%
2026-03-31	273.9800	274.1000	268.5000	268.5000	-15.962%	7	1,206	-92.775%
2026-03-30	301.1100	319.5000	300.9300	319.5000	+36.568%	9	1,206	-93.928%
2026-03-24	233.3000	233.9500	233.3000	233.9500	+2.565%	21	1,209	-91.708%
2026-03-23	228.1000	228.1000	228.1000	228.1000	-9.556%	7	1,196	-91.495%
2026-03-20	247.4700	252.2000	247.4700	252.2000	+12.089%	47	1,196	-92.308%
2026-03-19	236.2900	236.2900	225.0000	225.0000	-4.051%	5	1,197	-91.378%
2026-03-13	234.6600	234.9000	234.5000	234.5000	+12.249%	90	1,198	-91.727%
2026-03-12	208.4500	208.9100	208.4500	208.9100	+8.300%	8	1,110	-90.714%
2026-03-11	192.9000	192.9000	192.9000	192.9000	+0.731%	1	1,104	-89.943%
2026-03-10	191.5000	191.5000	191.5000	191.5000	-11.260%	1	1,103	-89.869%
2026-03-09	215.8000	215.8000	215.8000	215.8000	+0.111%	1	1,102	-91.010%
2026-03-06	215.8000	215.8000	215.5600	215.5600	+12.271%	4	1,101	-91.000%
2026-03-05	168.6000	192.0000	168.6000	192.0000	+17.683%	8	1,098	-89.896%
2026-03-04	163.1500	163.1500	163.1500	163.1500	-17.351%	8	1,095	-88.109%
2026-03-03	204.3700	211.7000	196.1000	197.4000	+23.221%	38	1,087	-90.172%
2026-03-02	168.7000	168.7000	160.2000	160.2000	-2.138%	3	1,074	-87.890%
2026-02-27	164.6000	168.9000	162.5000	163.7000	+2.569%	9	1,074	-88.149%
2026-02-26	157.2000	159.7000	155.5000	159.6000	+7.114%	38	1,105	-87.845%
2026-02-25	149.0000	149.0000	149.0000	149.0000	-15.051%	1	1,070	-86.980%
2026-02-23	170.2000	178.6000	170.2000	175.4000	+11.720%	7	1,070	-88.940%
2026-02-20	157.0000	157.0000	157.0000	157.0000	-7.593%	23	1,065	-87.643%
2026-02-19	167.0000	169.9000	167.0000	169.9000	+2.349%	4	1,051	-88.582%
2026-02-18	155.2300	166.0000	155.2300	166.0000	-3.415%	124	1,048	-88.313%
2026-02-17	171.8700	171.8700	171.8700	171.8700	-6.384%	2	1,037	-88.712%
2026-02-13	183.5900	183.5900	183.5900	183.5900	+23.630%	134	1,068	-89.433%
2026-02-12	148.5000	148.5000	148.5000	148.5000	-0.934%	20	1,068	-86.936%
2026-02-11	149.3000	149.9000	149.3000	149.9000	+1.366%	7	1,088	-87.058%
2026-02-09	154.9000	154.9000	147.8800	147.8800	-14.963%	38	1,116	-86.881%
2026-02-06	173.9000	173.9000	173.9000	173.9000	-1.945%	9	1,153	-88.844%
2026-02-04	174.5000	177.3500	174.5000	177.3500	+3.110%	556	1,144	-89.061%
2026-02-03	164.8000	172.0000	164.8000	172.0000	+9.764%	2	700	-88.721%
2026-01-30	157.1000	157.1000	156.7000	156.7000	-2.550%	18	702	-87.620%
2026-01-29	159.3000	160.8000	159.3000	160.8000	+4.824%	14	690	-87.935%
2026-01-28	153.4000	153.4000	153.4000	153.4000	+5.119%	3	690	-87.353%
2026-01-27	145.7400	145.9300	145.7400	145.9300	-1.372%	80	690	-86.706%
2026-01-26	148.1500	148.1500	147.5900	147.9600	-1.655%	42	745	-86.888%
2026-01-23	150.4500	150.4500	150.4500	150.4500	-5.650%	40	745	-87.105%
2026-01-08	159.4600	159.4600	159.4600	159.4600	+0.226%	10	785	-87.834%
2026-01-07	159.1000	159.1000	159.1000	159.1000	-5.410%	2	795	-87.806%
2025-12-31	164.2800	168.4100	164.2800	168.2000	+4.149%	3	795	-88.466%
2025-12-26	161.4900	161.5300	161.3700	161.5000	-0.774%	6	795	-87.988%
2025-12-23	162.3800	162.7600	162.3100	162.7600	-17.170%	4	795	-88.081%
2025-12-09	196.2000	196.5000	196.0000	196.5000	-0.758%	6	794	-90.127%
2025-12-04	198.0000	198.1000	197.9000	198.0000	-0.851%	5	790	-90.202%
2025-12-03	199.6800	199.7000	199.6800	199.7000	-1.635%	4	787	-90.285%
2025-12-02	200.5700	203.0200	200.5700	203.0200	-0.285%	120	785	-90.444%
2025-12-01	202.8600	203.6000	202.8600	203.6000	-1.766%	2	717	-90.472%
2025-11-28	207.2600	207.2600	207.2600	207.2600	-3.321%	2	717	-90.640%
2025-11-26	214.3800	214.3800	214.3800	214.3800	-3.766%	10	708	-90.951%
2025-11-25	222.7300	222.7700	222.7300	222.7700	-7.832%	4	708	-91.291%
2025-11-24	247.5500	248.4100	241.7000	241.7000	-21.434%	96	706	-91.974%
2025-11-21	307.6400	307.6400	307.6400	307.6400	+17.793%	1	675	-93.694%
2025-11-18	261.0900	261.1700	261.0900	261.1700	+0.760%	2	674	-92.572%
2025-11-17	250.8000	262.3000	249.4700	259.2000	+12.208%	521	673	-92.515%
2025-11-13	231.0000	231.0000	231.0000	231.0000	+8.020%	200	412	-91.602%
2025-11-12	213.4300	213.8500	213.4300	213.8500	-2.240%	60	466	-90.928%
2025-11-11	218.7500	218.7500	218.7500	218.7500	-17.503%	200	293	-91.131%
2025-11-07	255.1100	265.1600	253.3700	265.1600	+7.509%	78	293	-92.684%
2025-11-06	242.4200	246.6400	242.4200	246.6400	+3.556%	6	254	-92.134%
2025-11-04	238.0000	238.3100	238.0000	238.1700	+6.241%	18	251	-91.855%
2025-10-31	213.4000	224.1800	213.4000	224.1800	+5.940%	14	242	-91.346%
2025-10-30	211.4300	211.6100	211.4300	211.6100	+3.340%	2	235	-90.832%
2025-10-29	204.7200	204.7700	204.7200	204.7700	-1.411%	2	235	-90.526%
2025-10-28	207.7000	207.7000	207.7000	207.7000	+1.421%	1	234	-90.660%
2025-10-27	202.5000	204.7900	202.5000	204.7900	-13.932%	11	233	-90.527%
2025-10-23	238.2100	238.2100	237.9400	237.9400	+3.587%	2	233	-91.847%
2025-10-21	233.4000	235.6500	229.3000	229.7000	-3.264%	22	233	-91.554%
2025-10-20	237.4600	237.5000	237.2600	237.4500	-16.341%	8	227	-91.830%
2025-10-14	283.1100	283.8300	283.1100	283.8300	+3.792%	2	223	-93.165%
2025-10-10	274.7600	274.7600	273.4600	273.4600	+18.849%	4	223	-92.906%
2025-10-09	230.0800	230.0900	230.0800	230.0900	-0.909%	2	223	-91.569%
2025-10-08	234.3000	234.3000	232.2000	232.2000	-2.108%	4	224	-91.645%
2025-10-03	233.7200	237.2000	233.1500	237.2000	-8.993%	5	222	-91.821%
2025-09-25	263.9300	263.9300	260.6400	260.6400	+3.977%	2	220	-92.557%
2025-09-23	239.4000	250.6700	239.4000	250.6700	+5.301%	3	220	-92.261%
2025-09-22	238.7900	238.7900	238.0500	238.0500	-1.896%	166	221	-91.850%
2025-09-18	239.9100	242.6500	239.9100	242.6500	+0.219%	5	196	-92.005%
2025-09-15	242.1800	242.1800	242.1200	242.1200	-1.441%	4	69	-91.987%
2025-09-11	251.0000	251.1000	245.6600	245.6600	-11.554%	9	69	-92.103%
2025-09-03	277.4900	277.7500	277.4900	277.7500	+3.061%	2	67	-93.015%
2025-08-28	269.1600	269.5000	269.1600	269.5000	-0.671%	4	67	-92.801%
2025-08-27	275.0300	275.0500	271.3100	271.3200	+0.415%	114	65	-92.850%
2025-08-22	270.2000	270.7000	269.2000	270.2000	-3.847%	6	10	-92.820%
2025-08-14	280.8500	281.0100	280.8500	281.0100	+2.286%	2	5	-93.096%
2025-08-13	274.6500	274.7300	274.6500	274.7300	-20.695%	2	5	-92.939%
2025-07-16	346.4200	346.4200	346.4200	346.4200	+1.352%	1	6	-94.400%
2025-07-15	341.8000	341.8000	341.8000	341.8000	+0.767%	1	5	-94.324%
2025-07-11	339.2000	339.2000	339.2000	339.2000	-4.397%	1	4	-94.281%
2025-07-07	354.8000	354.8000	354.8000	354.8000	-4.521%	1	3	-94.532%
2025-06-27	371.8000	371.8000	371.6000	371.6000	-7.378%	2	2	-94.779%
2025-06-25	401.2000	401.2000	401.2000	401.2000	0.000%	1	1	-95.165%

.dark-mode .gr3yf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gr3yf6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6225SPX Sep 18 2026 6225.00 Put (SPX260918P06225000)option OPRA

SPX20260918P6225
SPX Sep 18 2026 6225.00 Put (SPX260918P06225000)
option OPRA