Dark

SPX20260918P6250
SPX Sep 18 2026 6250.00 Put (SPX260918P06250000)
option OPRA

EOD

Sep 10, 2026

0.7500+25.000%(+0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.7500	0.7500	+25.000%	10	8,217	0.000%
2026-09-09	0.6000	0.6000	0.6000	0.6000	0.000%	33	8,240	+25.000%
2026-09-08	0.7000	0.7000	0.6000	0.6000	-10.448%	2	8,240	+25.000%
2026-09-04	0.6700	0.6700	0.6700	0.6700	-21.176%	27	8,238	+11.940%
2026-09-03	1.0500	1.0500	0.8500	0.8500	-34.615%	38	8,238	-11.765%
2026-09-02	1.8000	1.8000	1.2500	1.3000	-17.197%	127	8,304	-42.308%
2026-09-01	1.8700	1.8700	1.5700	1.5700	-5.988%	165	8,278	-52.229%
2026-08-31	1.6700	1.6700	1.6700	1.6700	+1.212%	80	8,278	-55.090%
2026-08-28	1.6500	1.6500	1.6500	1.6500	+3.125%	25	8,313	-54.545%
2026-08-27	1.8000	1.8000	1.6000	1.6000	-46.667%	38	8,313	-53.125%
2026-08-24	3.2000	3.2000	3.0000	3.0000	0.000%	3	8,313	-75.000%
2026-08-21	3.1000	3.1000	3.0000	3.0000	-28.571%	2	8,312	-75.000%
2026-08-20	4.2000	4.2000	4.2000	4.2000	+20.000%	4	8,312	-82.143%
2026-08-19	3.4000	3.5600	3.4000	3.5000	-20.455%	179	8,268	-78.571%
2026-08-18	4.1800	4.4000	4.1800	4.4000	+12.821%	312	8,046	-82.955%
2026-08-17	3.6000	3.9000	3.5000	3.9000	+2.632%	20	7,944	-80.769%
2026-08-14	3.7000	3.9000	3.7000	3.8000	-5.000%	21	7,943	-80.263%
2026-08-13	3.8000	4.0000	3.8000	4.0000	-8.046%	26	7,945	-81.250%
2026-08-12	4.5000	4.6000	4.3500	4.3500	-17.925%	3	7,941	-82.759%
2026-08-10	5.1000	5.3000	4.9000	5.3000	-1.852%	25	7,940	-85.849%
2026-08-07	5.5700	5.6000	5.4000	5.4000	-14.286%	12	7,960	-86.111%
2026-08-06	6.4000	6.4000	6.1000	6.3000	-0.787%	68	7,961	-88.095%
2026-08-05	6.4900	6.4900	6.3500	6.3500	-10.563%	3	7,941	-88.189%
2026-08-04	7.5600	7.5600	6.8500	7.1000	-16.862%	195	7,818	-89.437%
2026-08-03	9.7700	9.7700	8.5400	8.5400	-21.507%	15	7,960	-91.218%
2026-07-31	12.2500	12.2500	10.8800	10.8800	-24.966%	12	7,969	-93.107%
2026-07-30	18.0000	18.6200	14.5000	14.5000	-28.817%	84	8,679	-94.828%
2026-07-29	20.3700	20.3700	20.3700	20.3700	+25.277%	405	9,488	-96.318%
2026-07-28	17.6000	17.6000	16.1000	16.2600	-13.968%	465	9,575	-95.387%
2026-07-27	18.3000	18.9000	18.3000	18.9000	-10.256%	36	9,494	-96.032%
2026-07-24	20.2000	21.0600	17.8500	21.0600	-7.834%	48	9,458	-96.439%
2026-07-23	20.7000	23.3200	20.7000	22.8500	+39.329%	83	9,462	-96.718%
2026-07-22	16.7600	16.7600	16.4000	16.4000	-1.205%	38	9,493	-95.427%
2026-07-21	16.6000	16.6000	16.6000	16.6000	-19.884%	166	10,165	-95.482%
2026-07-20	18.9800	20.7200	18.9800	20.7200	-9.913%	11	10,876	-96.380%
2026-07-17	23.9600	23.9600	23.0000	23.0000	+26.374%	707	10,166	-96.739%
2026-07-16	18.5700	18.5700	18.2000	18.2000	+14.465%	6	10,167	-95.879%
2026-07-15	16.5800	16.5800	15.8000	15.9000	-9.143%	1,090	10,167	-95.283%
2026-07-14	17.5000	17.5000	17.5000	17.5000	-7.895%	30	10,940	-95.714%
2026-07-13	16.7900	19.5300	16.7900	19.0000	+16.564%	109	10,911	-96.053%
2026-07-10	18.1000	18.1000	16.3000	16.3000	-13.757%	23	10,901	-95.399%
2026-07-09	20.6000	20.6000	18.9000	18.9000	-26.630%	28	10,893	-96.032%
2026-07-08	23.3200	25.7600	22.5000	25.7600	+22.667%	179	10,895	-97.089%
2026-07-07	19.7200	21.0000	19.2900	21.0000	+9.375%	195	10,883	-96.429%
2026-07-06	20.9000	21.2000	19.2000	19.2000	-28.224%	222	10,866	-96.094%
2026-07-02	21.6400	26.7500	21.6400	26.7500	+10.996%	241	10,997	-97.196%
2026-07-01	25.8800	25.8800	23.4100	24.1000	+1.989%	60	10,997	-96.888%
2026-06-30	26.0500	26.0500	23.5700	23.6300	-33.437%	270	10,939	-96.826%
2026-06-26	41.6900	41.6900	34.1000	35.5000	-1.934%	414	10,642	-97.887%
2026-06-25	40.0100	40.0100	35.7200	36.2000	-9.045%	525	10,237	-97.928%
2026-06-23	38.2500	39.9500	38.2500	39.8000	+27.116%	188	10,721	-98.116%
2026-06-18	31.9000	32.7000	31.3100	31.3100	-21.034%	102	10,370	-97.605%
2026-06-17	38.8800	40.3900	38.2100	39.6500	+31.728%	67	10,370	-98.108%
2026-06-16	30.1000	30.1000	30.1000	30.1000	+3.543%	245	10,370	-97.508%
2026-06-15	31.5000	31.6000	29.0700	29.0700	-41.450%	39	10,244	-97.420%
2026-06-11	61.8000	61.8000	49.6000	49.6500	-19.137%	62	10,244	-98.489%
2026-06-10	52.8800	61.4000	52.8800	61.4000	+32.442%	66	10,243	-98.779%
2026-06-08	43.0400	46.3600	42.7400	46.3600	+17.367%	2,586	10,212	-98.382%
2026-06-05	39.5000	39.5000	39.5000	39.5000	+12.536%	1	7,995	-98.101%
2026-06-04	36.3500	36.3500	35.1000	35.1000	-10.823%	3	7,996	-97.863%
2026-06-03	40.1000	40.4000	39.3000	39.3600	+5.806%	233	7,994	-98.095%
2026-06-02	37.2000	37.2000	37.2000	37.2000	-1.587%	1	6,148	-97.984%
2026-06-01	37.6000	37.8000	37.6000	37.8000	-2.250%	2	6,148	-98.016%
2026-05-28	42.0000	42.0000	38.6700	38.6700	-12.114%	30	6,149	-98.061%
2026-05-27	43.4000	44.0000	43.4000	44.0000	-1.345%	3	6,156	-98.295%
2026-05-26	45.6200	45.6200	44.3200	44.6000	-5.106%	55	6,158	-98.318%
2026-05-22	47.1200	47.1200	47.0000	47.0000	-6.561%	5	6,191	-98.404%
2026-05-21	58.2000	58.2000	50.3000	50.3000	-9.369%	43	6,191	-98.509%
2026-05-20	60.5800	60.5800	55.4000	55.5000	-12.058%	792	6,191	-98.649%
2026-05-19	63.2800	63.2800	63.1100	63.1100	+4.834%	12	5,714	-98.812%
2026-05-18	62.5000	62.5000	60.2000	60.2000	-1.521%	4	5,714	-98.754%
2026-05-15	61.1300	61.1300	61.1300	61.1300	+11.388%	10	5,714	-98.773%
2026-05-14	55.2600	55.2600	54.8800	54.8800	-8.381%	19	5,702	-98.633%
2026-05-13	64.0200	64.0200	59.9000	59.9000	-5.371%	51	5,710	-98.748%
2026-05-12	68.5200	68.5200	63.3000	63.3000	-0.425%	88	5,710	-98.815%
2026-05-11	60.6900	63.5700	60.6900	63.5700	-3.389%	32	5,710	-98.820%
2026-05-07	65.8000	65.8000	65.8000	65.8000	-4.333%	6	5,713	-98.860%
2026-05-06	68.7800	68.7800	68.7800	68.7800	-8.816%	2	5,713	-98.910%
2026-05-05	75.4300	75.4300	75.4300	75.4300	-4.976%	8	5,713	-99.006%
2026-05-04	79.3800	79.3800	79.3800	79.3800	+4.242%	10	5,713	-99.055%
2026-05-01	74.7300	76.1500	72.9000	76.1500	-4.872%	6	5,736	-99.015%
2026-04-30	85.9200	85.9200	79.9000	80.0500	-12.704%	73	5,736	-99.063%
2026-04-29	89.6100	91.7000	89.6100	91.7000	-2.592%	8	5,742	-99.182%
2026-04-28	95.5000	95.5000	93.8700	94.1400	-0.223%	6	5,737	-99.203%
2026-04-27	93.9400	94.3500	93.9400	94.3500	-0.370%	54	5,750	-99.205%
2026-04-24	94.7000	94.7000	94.7000	94.7000	-4.440%	1	5,874	-99.208%
2026-04-23	98.8000	99.1000	98.8000	99.1000	-10.721%	2	5,874	-99.243%
2026-04-21	106.4300	111.0700	106.4300	111.0000	+9.145%	1,226	5,876	-99.324%
2026-04-20	98.9000	104.9000	98.0000	101.7000	+5.171%	609	5,063	-99.263%
2026-04-17	97.2000	98.7000	92.5000	96.7000	-7.711%	1,554	4,825	-99.224%
2026-04-16	109.9000	109.9000	104.7800	104.7800	-5.689%	3	4,539	-99.284%
2026-04-15	110.6500	111.1000	110.4800	111.1000	-3.391%	14	4,537	-99.325%
2026-04-14	117.0000	117.0900	115.0000	115.0000	-19.264%	510	4,536	-99.348%
2026-04-13	141.9800	142.4400	141.9800	142.4400	+2.682%	81	4,641	-99.473%
2026-04-10	140.7500	140.7500	138.7200	138.7200	-4.693%	41	4,664	-99.459%
2026-04-09	144.5800	145.5500	144.5800	145.5500	-6.997%	336	4,665	-99.485%
2026-04-08	157.6900	169.3000	156.5000	156.5000	-34.650%	909	4,908	-99.521%
2026-04-07	239.4800	239.4800	239.4800	239.4800	+13.176%	133	4,030	-99.687%
2026-04-06	214.8000	214.8000	209.9000	211.6000	-6.578%	252	4,075	-99.646%
2026-04-02	265.4600	265.4600	226.5000	226.5000	+0.622%	497	3,598	-99.669%
2026-04-01	230.0700	234.6800	224.4500	225.1000	-8.730%	217	3,598	-99.667%
2026-03-31	275.0000	275.0000	246.6300	246.6300	-26.489%	2	3,611	-99.696%
2026-03-30	309.6800	335.5000	309.6800	335.5000	+5.589%	5	3,609	-99.776%
2026-03-27	294.7400	318.9100	292.7700	317.7400	+19.039%	360	3,609	-99.764%
2026-03-26	252.5000	266.9200	252.5000	266.9200	+13.246%	17	3,544	-99.719%
2026-03-25	228.1500	235.7000	223.9800	235.7000	-1.792%	354	3,552	-99.682%
2026-03-24	256.0200	256.0200	234.9000	240.0000	-0.166%	61	3,731	-99.688%
2026-03-23	214.6400	240.5000	214.6400	240.4000	-10.973%	129	3,736	-99.688%
2026-03-20	253.2000	272.4000	247.3000	270.0300	+17.084%	197	3,738	-99.722%
2026-03-19	243.6000	243.6000	229.5000	230.6300	+12.927%	5	3,786	-99.675%
2026-03-16	204.1300	204.2300	204.1300	204.2300	-15.046%	40	3,467	-99.633%
2026-03-13	210.8200	240.4000	210.0600	240.4000	+8.288%	9	3,487	-99.688%
2026-03-12	217.5000	222.6000	217.3800	222.0000	+7.662%	138	3,487	-99.662%
2026-03-11	206.2000	206.2000	206.2000	206.2000	+4.990%	253	3,412	-99.636%
2026-03-10	183.0000	196.9600	183.0000	196.4000	+0.512%	27	3,438	-99.618%
2026-03-05	172.5000	196.3000	172.5000	195.4000	+3.425%	10	3,422	-99.616%
2026-03-03	207.6200	217.3000	188.9300	188.9300	+14.991%	143	3,411	-99.603%
2026-03-02	164.3000	164.3000	164.3000	164.3000	-0.845%	1	3,414	-99.544%
2026-02-27	171.3300	172.3000	165.4000	165.7000	+2.664%	145	3,414	-99.547%
2026-02-26	161.6000	162.8000	158.8000	161.4000	+5.421%	224	3,421	-99.535%
2026-02-25	153.0400	153.1000	153.0400	153.1000	-7.291%	37	3,471	-99.510%
2026-02-24	166.3900	166.3900	165.1400	165.1400	-8.154%	20	3,471	-99.546%
2026-02-23	163.2000	182.7000	163.2000	179.8000	+3.452%	55	3,455	-99.583%
2026-02-19	170.0000	176.8500	170.0000	173.8000	+2.537%	294	3,403	-99.568%
2026-02-18	159.2000	169.5000	159.2000	169.5000	-5.545%	54	3,268	-99.558%
2026-02-17	179.4500	179.4500	179.4500	179.4500	+6.943%	8	3,233	-99.582%
2026-02-13	167.8000	167.8000	167.8000	167.8000	-8.456%	10	3,233	-99.553%
2026-02-12	183.3000	183.3000	183.3000	183.3000	+18.641%	1	3,233	-99.591%
2026-02-11	148.5000	157.7000	148.5000	154.5000	+2.590%	28	3,233	-99.515%
2026-02-10	147.4700	150.6000	147.4700	150.6000	+0.601%	81	3,214	-99.502%
2026-02-09	149.4200	149.7000	148.8900	149.7000	-19.917%	157	3,206	-99.499%
2026-02-05	190.7700	190.7700	185.0000	186.9300	+13.140%	3	3,175	-99.599%
2026-02-04	164.3200	183.1200	164.3200	165.2200	-2.254%	55	3,176	-99.546%
2026-02-03	150.0000	176.2000	150.0000	169.0300	+14.233%	180	3,193	-99.556%
2026-02-02	165.0000	165.0000	147.7200	147.9700	-5.752%	308	3,169	-99.493%
2026-01-30	160.4900	160.5000	157.0000	157.0000	-11.199%	34	2,951	-99.522%
2026-01-29	165.5000	176.8000	165.4000	176.8000	+13.043%	17	2,973	-99.576%
2026-01-28	153.5000	157.6000	153.5000	156.4000	+3.371%	11	2,987	-99.520%
2026-01-27	151.8000	151.8000	151.3000	151.3000	-0.871%	108	2,990	-99.504%
2026-01-26	156.8000	156.8000	150.8000	152.6300	-3.515%	132	2,920	-99.509%
2026-01-23	154.5500	158.1900	154.5500	158.1900	-0.095%	42	2,891	-99.526%
2026-01-22	157.6200	158.3400	157.6200	158.3400	-14.272%	210	2,889	-99.526%
2026-01-21	184.7000	184.7000	184.7000	184.7000	+15.981%	5	2,755	-99.594%
2026-01-15	159.2500	159.2500	159.2500	159.2500	-8.107%	50	2,654	-99.529%
2026-01-14	168.5200	173.3000	168.5200	173.3000	+9.941%	3	2,604	-99.567%
2026-01-13	158.9100	161.0800	157.5800	157.6300	+4.253%	1,540	2,602	-99.524%
2026-01-12	155.1100	155.1100	151.2000	151.2000	-1.021%	101	3,100	-99.504%
2026-01-09	161.1000	162.5000	152.5800	152.7600	-6.546%	310	3,200	-99.509%
2026-01-08	165.6000	165.6000	163.2600	163.4600	-2.295%	502	3,424	-99.541%
2026-01-07	160.2000	167.3000	160.2000	167.3000	+4.497%	2	3,842	-99.552%
2026-01-06	160.1000	160.1000	160.1000	160.1000	-3.554%	681	3,837	-99.532%
2026-01-05	166.0000	166.0000	166.0000	166.0000	-6.066%	1	2,166	-99.548%
2025-12-31	172.9400	176.7200	172.3400	176.7200	+6.477%	1,396	2,166	-99.576%
2025-12-30	165.5000	166.3900	165.1900	165.9700	-2.025%	1,027	2,166	-99.548%
2025-12-29	168.5000	169.4000	168.5000	169.4000	+2.791%	50	1,397	-99.557%
2025-12-26	164.4000	165.6000	164.4000	164.8000	-4.186%	13	1,371	-99.545%
2025-12-22	174.0000	174.0000	172.0000	172.0000	-6.573%	3	1,362	-99.564%
2025-12-19	186.9300	186.9300	184.1000	184.1000	-6.548%	3	1,363	-99.593%
2025-12-18	196.2000	197.0000	196.2000	197.0000	-6.900%	10	1,364	-99.619%
2025-12-17	203.0000	211.6000	203.0000	211.6000	+0.370%	130	1,380	-99.646%
2025-12-16	210.8200	210.8200	210.8200	210.8200	+5.305%	10	1,279	-99.644%
2025-12-15	200.8000	200.8000	198.4000	200.2000	-1.988%	27	1,269	-99.625%
2025-12-12	204.6500	204.6500	204.2600	204.2600	+1.825%	4	1,248	-99.633%
2025-12-09	198.8800	200.9000	198.8800	200.6000	+3.099%	128	1,246	-99.626%
2025-12-05	194.7400	194.7400	194.5700	194.5700	-8.135%	2	1,221	-99.615%
2025-12-02	205.4400	211.8000	205.2900	211.8000	+3.166%	22	1,221	-99.646%
2025-12-01	204.8900	205.3000	204.8900	205.3000	-3.119%	2	1,209	-99.635%
2025-11-28	211.9100	211.9100	211.9100	211.9100	-1.607%	2	1,208	-99.646%
2025-11-26	222.5300	222.5300	215.3700	215.3700	-22.302%	10	1,210	-99.652%
2025-11-21	314.2300	314.2300	277.1900	277.1900	+3.210%	2	1,210	-99.729%
2025-11-18	291.2000	291.2000	268.5700	268.5700	+5.227%	20	1,210	-99.721%
2025-11-17	255.3000	255.3000	255.2300	255.2300	+3.044%	4	1,215	-99.706%
2025-11-14	260.5600	261.0100	247.6900	247.6900	+4.449%	135	1,213	-99.697%
2025-11-13	228.0000	237.2700	227.4000	237.1400	+6.772%	134	1,208	-99.684%
2025-11-12	220.4000	222.1000	220.1000	222.1000	-18.258%	80	1,305	-99.662%
2025-11-07	259.7200	271.7600	259.5000	271.7100	+7.821%	56	1,225	-99.724%
2025-11-06	250.8000	252.0000	250.8000	252.0000	+4.486%	5	1,225	-99.702%
2025-11-04	238.3500	241.9400	238.3500	241.1800	+9.857%	66	1,223	-99.689%
2025-10-31	219.5400	219.5400	219.5400	219.5400	-1.947%	318	1,223	-99.658%
2025-10-30	214.6900	226.1200	214.6900	223.9000	+6.991%	52	975	-99.665%
2025-10-27	206.8900	209.3100	206.8900	209.2700	-4.582%	99	825	-99.642%
2025-10-24	218.9800	219.3200	218.9800	219.3200	-8.894%	4	825	-99.658%
2025-10-23	241.0700	241.0700	240.4700	240.7300	-3.438%	4	826	-99.688%
2025-10-22	247.8600	250.2300	245.8200	249.3000	+6.343%	109	826	-99.699%
2025-10-21	234.3700	234.4300	234.3700	234.4300	-0.921%	4	784	-99.680%
2025-10-20	237.1000	237.1000	236.6100	236.6100	-16.131%	42	782	-99.683%
2025-10-17	282.0500	282.1200	282.0500	282.1200	-2.489%	4	782	-99.734%
2025-10-16	266.5400	289.8000	266.5100	289.3200	-1.471%	338	782	-99.741%
2025-10-14	293.4900	293.6400	293.4900	293.6400	-1.727%	4	629	-99.745%
2025-10-10	286.6600	298.8000	286.6000	298.8000	+22.534%	117	621	-99.749%
2025-10-09	243.3500	243.8500	243.3500	243.8500	+3.331%	129	566	-99.692%
2025-10-03	238.5600	239.1200	235.9300	235.9900	-4.862%	10	470	-99.682%
2025-09-29	242.7400	248.0500	242.0800	248.0500	-5.332%	3	467	-99.698%
2025-09-25	270.9200	270.9200	262.0100	262.0200	+2.741%	3	467	-99.714%
2025-09-24	255.4400	255.4400	255.0300	255.0300	+0.378%	2	466	-99.706%
2025-09-23	253.9600	254.0700	253.9600	254.0700	+5.686%	4	466	-99.705%
2025-09-22	242.9800	244.1000	240.4000	240.4000	-2.802%	25	466	-99.688%
2025-09-18	242.5200	247.3300	241.8700	247.3300	-3.856%	25	467	-99.697%
2025-09-17	256.8600	257.2500	256.8600	257.2500	+1.077%	39	465	-99.708%
2025-09-16	254.4600	254.5100	254.4600	254.5100	+1.318%	4	432	-99.705%
2025-09-15	251.2000	251.2000	251.2000	251.2000	-0.397%	1	434	-99.701%
2025-09-12	251.3800	252.3000	251.3700	252.2000	-0.630%	224	434	-99.703%
2025-09-11	255.5000	255.5000	253.6000	253.8000	-19.377%	10	238	-99.704%
2025-09-02	314.8000	314.8000	314.8000	314.8000	+14.639%	2	133	-99.762%
2025-08-27	280.9600	280.9600	274.6000	274.6000	-0.399%	36	131	-99.727%
2025-08-22	276.5000	276.5000	274.9000	275.7000	-2.905%	4	145	-99.728%
2025-08-14	283.9500	283.9500	283.9500	283.9500	-0.831%	1	144	-99.736%
2025-08-13	289.5000	289.5000	286.3300	286.3300	-5.226%	41	144	-99.738%
2025-07-28	302.1200	302.1200	302.1200	302.1200	-1.190%	1	143	-99.752%
2025-07-25	305.6600	305.7600	305.6600	305.7600	-10.528%	2	142	-99.755%
2025-07-17	342.1200	342.1200	341.7400	341.7400	-6.485%	2	142	-99.781%
2025-07-16	356.2000	365.4400	356.2000	365.4400	+5.497%	8	141	-99.795%
2025-07-11	346.4000	346.4000	346.4000	346.4000	-2.491%	1	137	-99.783%
2025-07-09	355.6200	355.6200	355.2500	355.2500	-4.861%	2	136	-99.789%
2025-06-30	378.4000	380.9400	373.4000	373.4000	-1.845%	4	135	-99.799%
2025-06-27	378.8500	380.8100	378.3600	380.4200	-13.969%	264	133	-99.803%
2025-06-11	442.1900	442.1900	442.1900	442.1900	0.000%	1	1	-99.830%

.dark-mode .Xv520j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xv520j{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6250SPX Sep 18 2026 6250.00 Put (SPX260918P06250000)option OPRA

SPX20260918P6250
SPX Sep 18 2026 6250.00 Put (SPX260918P06250000)
option OPRA