Dark

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

EOD

Sep 8, 2026

0.5500-56.000%(-0.7000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5500	0.5500	0.5500	0.5500	-56.000%	1	14,187	0.000%
2026-09-02	1.6000	1.6000	1.2500	1.2500	-17.763%	2	14,188	-56.000%
2026-09-01	1.7700	1.7700	1.5200	1.5200	-3.185%	179	14,189	-63.816%
2026-08-31	1.5700	1.5700	1.5700	1.5700	-7.647%	80	14,368	-64.968%
2026-08-28	1.7000	1.7000	1.7000	1.7000	+6.250%	38	14,438	-67.647%
2026-08-27	1.6000	1.6000	1.6000	1.6000	-43.860%	1	14,412	-65.625%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-1.724%	2	14,414	-80.702%
2026-08-24	2.9000	2.9000	2.9000	2.9000	-3.333%	1	14,413	-81.034%
2026-08-21	3.0000	3.0000	2.9500	3.0000	-12.281%	3	14,413	-81.667%
2026-08-19	3.3000	3.4500	3.3000	3.4200	-18.571%	6,828	14,388	-83.918%
2026-08-18	4.2000	4.2000	4.2000	4.2000	+10.526%	1	7,660	-86.905%
2026-08-17	3.4400	3.8000	3.4400	3.8000	+2.703%	2,003	7,661	-85.526%
2026-08-14	3.5500	3.7000	3.5500	3.7000	-11.905%	4,501	5,661	-85.135%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-12.500%	1	1,522	-86.905%
2026-08-10	4.8000	4.8000	4.8000	4.8000	-20.000%	1	1,462	-88.542%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-32.280%	1	1,462	-90.833%
2026-08-03	8.8600	8.8600	8.8600	8.8600	-34.370%	19	1,471	-93.792%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-12.903%	24	1,452	-95.926%
2026-07-28	18.0000	18.0000	15.5000	15.5000	-3.727%	25	1,476	-96.452%
2026-07-22	16.5000	16.6000	15.4000	16.1000	-28.125%	14	1,476	-96.584%
2026-07-17	21.1700	22.4000	21.1000	22.4000	+33.175%	42	1,469	-97.545%
2026-07-13	16.8200	16.8200	16.8200	16.8200	+1.509%	5	1,468	-96.730%
2026-07-10	16.5700	16.5700	16.5700	16.5700	-21.469%	5	1,465	-96.681%
2026-07-08	22.5700	24.3500	20.8000	21.1000	+8.763%	165	1,462	-97.393%
2026-07-07	19.4000	19.4000	19.4000	19.4000	-25.097%	1	1,304	-97.165%
2026-07-02	25.8800	25.9000	25.8800	25.9000	-35.732%	80	1,223	-97.876%
2026-06-24	40.3000	40.3000	40.3000	40.3000	+27.532%	1	1,223	-98.635%
2026-06-18	31.6000	31.6000	31.6000	31.6000	-47.333%	1	1,221	-98.259%
2026-06-10	56.2500	60.0000	56.2500	60.0000	+26.236%	4	1,221	-99.083%
2026-06-09	47.5300	47.5300	47.5300	47.5300	+24.522%	2	1,240	-98.843%
2026-06-05	38.1700	38.1700	38.1700	38.1700	+11.935%	62	1,265	-98.559%
2026-06-04	35.2700	35.3500	34.1000	34.1000	-5.801%	6	1,242	-98.387%
2026-06-02	36.2000	36.2000	36.2000	36.2000	+0.836%	1	1,242	-98.481%
2026-06-01	35.9000	35.9000	35.9000	35.9000	-17.281%	2	1,244	-98.468%
2026-05-26	43.9400	43.9400	43.4000	43.4000	-6.122%	6	1,242	-98.733%
2026-05-22	46.4000	46.4000	46.2300	46.2300	-21.109%	10	1,241	-98.810%
2026-05-18	60.0000	60.0000	58.6000	58.6000	+6.159%	12	1,241	-99.061%
2026-05-14	55.2000	55.2000	55.2000	55.2000	-8.609%	2	1,246	-99.004%
2026-05-13	61.5000	61.6000	60.0000	60.4000	-3.205%	44	1,229	-99.089%
2026-05-12	63.0000	63.0000	62.4000	62.4000	+1.348%	4	1,229	-99.119%
2026-05-08	61.5700	61.5700	61.5700	61.5700	-3.722%	1	1,229	-99.107%
2026-05-07	63.9500	63.9500	63.9500	63.9500	-3.993%	1	1,229	-99.140%
2026-05-06	66.6100	66.6100	66.6100	66.6100	-7.112%	3	1,229	-99.174%
2026-05-01	70.8000	72.4100	70.8000	71.7100	-19.182%	26	1,207	-99.233%
2026-04-29	90.2200	90.2200	88.7300	88.7300	-3.701%	2	1,205	-99.380%
2026-04-28	91.1000	92.1400	90.6300	92.1400	-9.016%	10	1,208	-99.403%
2026-04-23	97.2300	101.2700	97.2300	101.2700	+3.686%	24	1,201	-99.457%
2026-04-22	97.6700	97.6700	97.6700	97.6700	-3.364%	3	1,213	-99.437%
2026-04-20	101.0700	101.0700	101.0700	101.0700	+8.340%	16	1,211	-99.456%
2026-04-17	91.9300	93.2900	91.9300	93.2900	-10.548%	12	1,225	-99.410%
2026-04-15	108.1000	108.5600	104.2900	104.2900	-6.062%	34	1,225	-99.473%
2026-04-14	112.3100	112.3100	111.0200	111.0200	-15.715%	32	1,259	-99.505%
2026-04-13	138.0000	138.0000	131.7200	131.7200	-7.435%	43	1,245	-99.582%
2026-04-10	142.0000	142.3000	142.0000	142.3000	+2.227%	24	1,244	-99.613%
2026-04-09	146.2800	146.2800	139.1000	139.2000	-10.211%	41	1,243	-99.605%
2026-04-08	153.6600	155.0300	153.6600	155.0300	-30.396%	32	1,222	-99.645%
2026-04-07	222.7300	222.7300	222.7300	222.7300	-0.460%	6	1,226	-99.753%
2026-04-02	223.7600	223.7600	223.7600	223.7600	+2.127%	20	1,208	-99.754%
2026-04-01	217.5000	219.1000	217.5000	219.1000	-18.399%	3	1,208	-99.749%
2026-03-31	273.9800	274.1000	268.5000	268.5000	-15.962%	7	1,206	-99.795%
2026-03-30	301.1100	319.5000	300.9300	319.5000	+36.568%	9	1,206	-99.828%
2026-03-24	233.3000	233.9500	233.3000	233.9500	+2.565%	21	1,209	-99.765%
2026-03-23	228.1000	228.1000	228.1000	228.1000	-9.556%	7	1,196	-99.759%
2026-03-20	247.4700	252.2000	247.4700	252.2000	+12.089%	47	1,196	-99.782%
2026-03-19	236.2900	236.2900	225.0000	225.0000	-4.051%	5	1,197	-99.756%
2026-03-13	234.6600	234.9000	234.5000	234.5000	+12.249%	90	1,198	-99.765%
2026-03-12	208.4500	208.9100	208.4500	208.9100	+8.300%	8	1,110	-99.737%
2026-03-11	192.9000	192.9000	192.9000	192.9000	+0.731%	1	1,104	-99.715%
2026-03-10	191.5000	191.5000	191.5000	191.5000	-11.260%	1	1,103	-99.713%
2026-03-09	215.8000	215.8000	215.8000	215.8000	+0.111%	1	1,102	-99.745%
2026-03-06	215.8000	215.8000	215.5600	215.5600	+12.271%	4	1,101	-99.745%
2026-03-05	168.6000	192.0000	168.6000	192.0000	+17.683%	8	1,098	-99.714%
2026-03-04	163.1500	163.1500	163.1500	163.1500	-17.351%	8	1,095	-99.663%
2026-03-03	204.3700	211.7000	196.1000	197.4000	+23.221%	38	1,087	-99.721%
2026-03-02	168.7000	168.7000	160.2000	160.2000	-2.138%	3	1,074	-99.657%
2026-02-27	164.6000	168.9000	162.5000	163.7000	+2.569%	9	1,074	-99.664%
2026-02-26	157.2000	159.7000	155.5000	159.6000	+7.114%	38	1,105	-99.655%
2026-02-25	149.0000	149.0000	149.0000	149.0000	-15.051%	1	1,070	-99.631%
2026-02-23	170.2000	178.6000	170.2000	175.4000	+11.720%	7	1,070	-99.686%
2026-02-20	157.0000	157.0000	157.0000	157.0000	-7.593%	23	1,065	-99.650%
2026-02-19	167.0000	169.9000	167.0000	169.9000	+2.349%	4	1,051	-99.676%
2026-02-18	155.2300	166.0000	155.2300	166.0000	-3.415%	124	1,048	-99.669%
2026-02-17	171.8700	171.8700	171.8700	171.8700	-6.384%	2	1,037	-99.680%
2026-02-13	183.5900	183.5900	183.5900	183.5900	+23.630%	134	1,068	-99.700%
2026-02-12	148.5000	148.5000	148.5000	148.5000	-0.934%	20	1,068	-99.630%
2026-02-11	149.3000	149.9000	149.3000	149.9000	+1.366%	7	1,088	-99.633%
2026-02-09	154.9000	154.9000	147.8800	147.8800	-14.963%	38	1,116	-99.628%
2026-02-06	173.9000	173.9000	173.9000	173.9000	-1.945%	9	1,153	-99.684%
2026-02-04	174.5000	177.3500	174.5000	177.3500	+3.110%	556	1,144	-99.690%
2026-02-03	164.8000	172.0000	164.8000	172.0000	+9.764%	2	700	-99.680%
2026-01-30	157.1000	157.1000	156.7000	156.7000	-2.550%	18	702	-99.649%
2026-01-29	159.3000	160.8000	159.3000	160.8000	+4.824%	14	690	-99.658%
2026-01-28	153.4000	153.4000	153.4000	153.4000	+5.119%	3	690	-99.641%
2026-01-27	145.7400	145.9300	145.7400	145.9300	-1.372%	80	690	-99.623%
2026-01-26	148.1500	148.1500	147.5900	147.9600	-1.655%	42	745	-99.628%
2026-01-23	150.4500	150.4500	150.4500	150.4500	-5.650%	40	745	-99.634%
2026-01-08	159.4600	159.4600	159.4600	159.4600	+0.226%	10	785	-99.655%
2026-01-07	159.1000	159.1000	159.1000	159.1000	-5.410%	2	795	-99.654%
2025-12-31	164.2800	168.4100	164.2800	168.2000	+4.149%	3	795	-99.673%
2025-12-26	161.4900	161.5300	161.3700	161.5000	-0.774%	6	795	-99.659%
2025-12-23	162.3800	162.7600	162.3100	162.7600	-17.170%	4	795	-99.662%
2025-12-09	196.2000	196.5000	196.0000	196.5000	-0.758%	6	794	-99.720%
2025-12-04	198.0000	198.1000	197.9000	198.0000	-0.851%	5	790	-99.722%
2025-12-03	199.6800	199.7000	199.6800	199.7000	-1.635%	4	787	-99.725%
2025-12-02	200.5700	203.0200	200.5700	203.0200	-0.285%	120	785	-99.729%
2025-12-01	202.8600	203.6000	202.8600	203.6000	-1.766%	2	717	-99.730%
2025-11-28	207.2600	207.2600	207.2600	207.2600	-3.321%	2	717	-99.735%
2025-11-26	214.3800	214.3800	214.3800	214.3800	-3.766%	10	708	-99.743%
2025-11-25	222.7300	222.7700	222.7300	222.7700	-7.832%	4	708	-99.753%
2025-11-24	247.5500	248.4100	241.7000	241.7000	-21.434%	96	706	-99.772%
2025-11-21	307.6400	307.6400	307.6400	307.6400	+17.793%	1	675	-99.821%
2025-11-18	261.0900	261.1700	261.0900	261.1700	+0.760%	2	674	-99.789%
2025-11-17	250.8000	262.3000	249.4700	259.2000	+12.208%	521	673	-99.788%
2025-11-13	231.0000	231.0000	231.0000	231.0000	+8.020%	200	412	-99.762%
2025-11-12	213.4300	213.8500	213.4300	213.8500	-2.240%	60	466	-99.743%
2025-11-11	218.7500	218.7500	218.7500	218.7500	-17.503%	200	293	-99.749%
2025-11-07	255.1100	265.1600	253.3700	265.1600	+7.509%	78	293	-99.793%
2025-11-06	242.4200	246.6400	242.4200	246.6400	+3.556%	6	254	-99.777%
2025-11-04	238.0000	238.3100	238.0000	238.1700	+6.241%	18	251	-99.769%
2025-10-31	213.4000	224.1800	213.4000	224.1800	+5.940%	14	242	-99.755%
2025-10-30	211.4300	211.6100	211.4300	211.6100	+3.340%	2	235	-99.740%
2025-10-29	204.7200	204.7700	204.7200	204.7700	-1.411%	2	235	-99.731%
2025-10-28	207.7000	207.7000	207.7000	207.7000	+1.421%	1	234	-99.735%
2025-10-27	202.5000	204.7900	202.5000	204.7900	-13.932%	11	233	-99.731%
2025-10-23	238.2100	238.2100	237.9400	237.9400	+3.587%	2	233	-99.769%
2025-10-21	233.4000	235.6500	229.3000	229.7000	-3.264%	22	233	-99.761%
2025-10-20	237.4600	237.5000	237.2600	237.4500	-16.341%	8	227	-99.768%
2025-10-14	283.1100	283.8300	283.1100	283.8300	+3.792%	2	223	-99.806%
2025-10-10	274.7600	274.7600	273.4600	273.4600	+18.849%	4	223	-99.799%
2025-10-09	230.0800	230.0900	230.0800	230.0900	-0.909%	2	223	-99.761%
2025-10-08	234.3000	234.3000	232.2000	232.2000	-2.108%	4	224	-99.763%
2025-10-03	233.7200	237.2000	233.1500	237.2000	-8.993%	5	222	-99.768%
2025-09-25	263.9300	263.9300	260.6400	260.6400	+3.977%	2	220	-99.789%
2025-09-23	239.4000	250.6700	239.4000	250.6700	+5.301%	3	220	-99.781%
2025-09-22	238.7900	238.7900	238.0500	238.0500	-1.896%	166	221	-99.769%
2025-09-18	239.9100	242.6500	239.9100	242.6500	+0.219%	5	196	-99.773%
2025-09-15	242.1800	242.1800	242.1200	242.1200	-1.441%	4	69	-99.773%
2025-09-11	251.0000	251.1000	245.6600	245.6600	-11.554%	9	69	-99.776%
2025-09-03	277.4900	277.7500	277.4900	277.7500	+3.061%	2	67	-99.802%
2025-08-28	269.1600	269.5000	269.1600	269.5000	-0.671%	4	67	-99.796%
2025-08-27	275.0300	275.0500	271.3100	271.3200	+0.415%	114	65	-99.797%
2025-08-22	270.2000	270.7000	269.2000	270.2000	-3.847%	6	10	-99.796%
2025-08-14	280.8500	281.0100	280.8500	281.0100	+2.286%	2	5	-99.804%
2025-08-13	274.6500	274.7300	274.6500	274.7300	-20.695%	2	5	-99.800%
2025-07-16	346.4200	346.4200	346.4200	346.4200	+1.352%	1	6	-99.841%
2025-07-15	341.8000	341.8000	341.8000	341.8000	+0.767%	1	5	-99.839%
2025-07-11	339.2000	339.2000	339.2000	339.2000	-4.397%	1	4	-99.838%
2025-07-07	354.8000	354.8000	354.8000	354.8000	-4.521%	1	3	-99.845%
2025-06-27	371.8000	371.8000	371.6000	371.6000	-7.378%	2	2	-99.852%
2025-06-25	401.2000	401.2000	401.2000	401.2000	0.000%	1	1	-99.863%

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