Dark

SPX20260918P6275
SPX Sep 18 2026 6275.00 Put (SPX260918P06275000)
option OPRA

EOD

Sep 8, 2026

0.7000-53.333%(-0.8000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7000	0.7000	0.7000	0.7000	-53.333%	1	4,268	0.000%
2026-09-02	1.5000	1.5000	1.5000	1.5000	-28.571%	1	4,269	-53.333%
2026-09-01	1.8900	2.1000	1.8900	2.1000	+30.435%	241	4,269	-66.667%
2026-08-31	1.6100	1.6100	1.6100	1.6100	-8.000%	20	4,269	-56.522%
2026-08-27	1.8500	1.8500	1.7500	1.7500	-47.289%	2	4,269	-60.000%
2026-08-24	3.1000	3.3200	3.1000	3.3200	+7.097%	4	4,269	-78.916%
2026-08-21	3.2000	3.2000	3.1000	3.1000	-8.824%	3	4,270	-77.419%
2026-08-19	3.6000	3.6000	3.4000	3.4000	-24.444%	271	4,256	-79.412%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+9.756%	501	4,441	-84.444%
2026-08-17	3.8000	4.1000	3.8000	4.1000	+7.895%	636	4,841	-82.927%
2026-08-14	4.1000	4.1000	3.8000	3.8000	-29.630%	603	5,411	-81.579%
2026-08-11	5.4000	5.4000	5.4000	5.4000	+5.882%	1	5,659	-87.037%
2026-08-10	5.1000	5.1000	5.1000	5.1000	-11.917%	1	5,659	-86.275%
2026-08-07	5.7900	5.7900	5.7900	5.7900	-8.095%	1	5,660	-87.910%
2026-08-06	6.4000	6.4000	6.3000	6.3000	-37.624%	3	5,661	-88.889%
2026-08-03	10.1000	10.1000	10.1000	10.1000	-31.757%	2	5,660	-93.069%
2026-07-31	14.8000	14.8000	14.8000	14.8000	-1.987%	1	5,660	-95.270%
2026-07-30	16.8000	16.8000	15.1000	15.1000	-21.272%	2	5,660	-95.364%
2026-07-29	17.9000	19.1800	17.7000	19.1800	+11.512%	34	5,660	-96.350%
2026-07-28	16.6000	17.2000	16.6000	17.2000	-33.462%	332	5,684	-95.930%
2026-07-23	22.2000	25.8500	22.2000	25.8500	+48.649%	50	6,216	-97.292%
2026-07-22	17.3900	17.3900	17.3900	17.3900	-8.953%	1	6,241	-95.975%
2026-07-20	19.1000	19.1000	19.1000	19.1000	-18.862%	1	6,240	-96.335%
2026-07-17	22.7000	23.8000	22.7000	23.5400	+46.667%	8	6,240	-97.026%
2026-07-16	16.9900	17.0400	15.9900	16.0500	-0.865%	175	6,233	-95.639%
2026-07-15	17.2000	17.2500	16.1900	16.1900	-9.045%	55	6,326	-95.676%
2026-07-14	17.7000	17.8000	17.7000	17.8000	-9.691%	2	6,350	-96.067%
2026-07-13	19.4000	19.7100	19.4000	19.7100	+6.025%	19	6,331	-96.449%
2026-07-10	18.5400	18.5900	18.5400	18.5900	-4.225%	100	6,331	-96.235%
2026-07-09	19.6100	19.7000	19.4000	19.4100	-13.348%	184	6,147	-96.394%
2026-07-08	25.4200	26.8000	22.4000	22.4000	-16.852%	162	6,223	-96.875%
2026-07-02	26.9400	26.9400	26.9400	26.9400	-16.439%	136	6,029	-97.402%
2026-06-29	32.1000	32.2400	32.1000	32.2400	-8.746%	28	6,029	-97.829%
2026-06-26	42.3300	42.3300	35.3300	35.3300	-7.270%	150	6,004	-98.019%
2026-06-25	38.1000	38.1000	38.1000	38.1000	-4.511%	1	5,887	-98.163%
2026-06-24	43.2300	43.2300	39.8000	39.9000	-5.918%	62	5,888	-98.246%
2026-06-23	42.4100	42.4100	42.4100	42.4100	+28.906%	2	5,873	-98.349%
2026-06-22	32.9000	32.9000	32.9000	32.9000	-2.374%	17	5,873	-97.872%
2026-06-18	33.7000	33.7000	33.7000	33.7000	-16.728%	1	5,635	-97.923%
2026-06-17	40.4700	40.4700	40.4700	40.4700	+30.971%	352	5,635	-98.270%
2026-06-15	30.9000	30.9000	30.9000	30.9000	-51.084%	3	5,635	-97.735%
2026-06-11	61.0000	63.2500	61.0000	63.1700	+1.723%	93	5,635	-98.892%
2026-06-10	60.2500	63.6000	59.2500	62.1000	+24.699%	163	5,587	-98.873%
2026-06-09	50.5800	50.5800	49.8000	49.8000	+10.667%	20	5,524	-98.594%
2026-06-08	47.0000	47.0000	45.0000	45.0000	-1.099%	20	5,506	-98.444%
2026-06-05	45.5000	45.5000	45.5000	45.5000	+25.795%	9	5,485	-98.462%
2026-06-04	37.3200	37.3200	36.1700	36.1700	-5.314%	4	5,485	-98.065%
2026-06-02	38.1500	38.2100	38.1500	38.2000	+1.058%	391	5,484	-98.168%
2026-06-01	37.8000	37.8000	37.8000	37.8000	-0.969%	6	5,610	-98.148%
2026-05-29	38.1700	38.1700	38.1700	38.1700	-5.869%	4	5,604	-98.166%
2026-05-28	40.5500	40.5500	40.5500	40.5500	-9.628%	2	5,602	-98.274%
2026-05-27	44.8700	44.8700	44.8700	44.8700	-2.244%	2	5,602	-98.440%
2026-05-26	46.1000	46.1000	45.9000	45.9000	-5.749%	2	5,601	-98.475%
2026-05-22	48.7000	48.7000	48.7000	48.7000	-6.346%	4	5,600	-98.563%
2026-05-21	52.2000	52.2000	52.0000	52.0000	-19.505%	35	5,596	-98.654%
2026-05-19	63.9000	64.7000	63.9000	64.6000	+1.413%	59	5,596	-98.916%
2026-05-13	65.1000	65.1000	63.7000	63.7000	-1.698%	7	5,550	-98.901%
2026-05-12	66.6000	66.6000	64.8000	64.8000	-16.742%	11	5,556	-98.920%
2026-05-05	78.6000	78.6000	77.8300	77.8300	-17.727%	32	5,556	-99.101%
2026-04-29	93.4000	94.7000	93.2000	94.6000	-1.796%	67	5,544	-99.260%
2026-04-24	96.3300	96.3300	96.3300	96.3300	-2.292%	1	5,588	-99.273%
2026-04-17	97.1700	98.5900	97.1700	98.5900	-12.130%	8	5,588	-99.290%
2026-04-15	113.9000	113.9000	112.2000	112.2000	-3.084%	19	5,596	-99.376%
2026-04-14	115.7700	115.7700	115.7700	115.7700	-16.652%	12	5,604	-99.395%
2026-04-13	139.4000	139.4000	138.8000	138.9000	-7.369%	411	5,616	-99.496%
2026-04-10	147.7000	149.9500	147.7000	149.9500	-10.956%	9	5,214	-99.533%
2026-04-08	163.2800	168.4000	163.2800	168.4000	-23.835%	504	5,209	-99.584%
2026-04-07	223.5000	224.0000	221.1000	221.1000	-5.189%	10	5,309	-99.683%
2026-04-01	233.2000	233.2000	233.2000	233.2000	-17.305%	1	5,314	-99.700%
2026-03-31	292.0000	292.0000	282.0000	282.0000	-16.420%	1,148	5,315	-99.752%
2026-03-30	335.6000	337.4000	335.6000	337.4000	+42.724%	3	5,430	-99.793%
2026-03-25	236.9000	236.9000	236.4000	236.4000	-5.985%	30	5,427	-99.704%
2026-03-24	245.5000	251.4500	245.0000	251.4500	+2.424%	60	5,398	-99.722%
2026-03-23	222.7000	245.6000	222.7000	245.5000	+3.805%	214	5,412	-99.715%
2026-03-19	235.8000	237.6000	235.8000	236.5000	+21.176%	110	5,219	-99.704%
2026-03-17	195.1700	195.1700	195.1700	195.1700	-8.358%	11	5,167	-99.641%
2026-03-16	218.5000	218.5000	211.7900	212.9700	+4.860%	307	5,167	-99.671%
2026-03-10	198.0300	203.1000	182.7600	203.1000	-7.159%	8	5,130	-99.655%
2026-03-09	218.7600	218.7600	218.7600	218.7600	+4.390%	404	5,132	-99.680%
2026-03-06	209.5600	209.5600	209.5600	209.5600	+4.728%	600	5,447	-99.666%
2026-03-05	175.0000	200.9000	175.0000	200.1000	+5.482%	34	5,651	-99.650%
2026-03-03	217.3000	221.7000	182.9200	189.7000	+10.291%	112	5,681	-99.631%
2026-03-02	176.0000	178.5000	165.4000	172.0000	0.000%	86	5,674	-99.593%
2026-02-27	172.4000	176.6000	171.9000	172.0000	+3.927%	7	5,705	-99.593%
2026-02-26	166.1400	166.1400	163.0000	165.5000	+5.146%	8	5,700	-99.577%
2026-02-25	159.8100	159.8100	157.4000	157.4000	-6.282%	10	5,700	-99.555%
2026-02-24	170.4300	172.7700	167.9500	167.9500	-9.020%	25	5,700	-99.583%
2026-02-23	174.9000	187.6000	174.9000	184.6000	+3.475%	16	5,700	-99.621%
2026-02-19	177.5000	180.8800	177.5000	178.4000	+5.182%	670	5,707	-99.608%
2026-02-18	169.6000	174.7000	169.6000	169.6100	-2.719%	9	5,699	-99.587%
2026-02-17	196.7700	196.7700	173.0400	174.3500	-7.305%	25	5,704	-99.599%
2026-02-13	181.4700	188.0900	181.4700	188.0900	+3.642%	159	5,781	-99.628%
2026-02-12	181.4800	181.4800	181.4800	181.4800	+16.760%	4	5,781	-99.614%
2026-02-09	155.4300	155.4300	155.4300	155.4300	-8.290%	1	5,777	-99.550%
2026-02-06	169.4800	169.4800	169.4800	169.4800	-11.536%	1	5,778	-99.587%
2026-02-05	203.6500	203.6500	191.5800	191.5800	+6.374%	540	5,637	-99.635%
2026-02-03	172.8000	180.1000	172.8000	180.1000	+16.796%	701	5,570	-99.611%
2026-02-02	160.0000	160.0000	154.2000	154.2000	-6.489%	190	4,872	-99.546%
2026-01-30	164.9000	164.9000	164.9000	164.9000	+1.979%	5	4,865	-99.576%
2026-01-29	160.1000	162.1000	160.1000	161.7000	+2.407%	317	4,865	-99.567%
2026-01-28	156.8000	157.9000	156.8000	157.9000	-0.297%	642	4,851	-99.557%
2026-01-22	158.3700	158.3700	158.3700	158.3700	-0.920%	10	4,835	-99.558%
2026-01-15	160.1200	160.1800	159.3700	159.8400	+3.651%	390	4,845	-99.562%
2026-01-12	155.9900	155.9900	154.2100	154.2100	-1.457%	30	4,615	-99.546%
2026-01-09	158.3400	158.3400	156.4900	156.4900	-10.577%	20	4,619	-99.553%
2026-01-08	174.4000	175.0000	174.4000	175.0000	+6.642%	70	4,639	-99.600%
2026-01-07	166.9000	166.9000	164.1000	164.1000	-3.923%	4	4,654	-99.573%
2026-01-05	170.8000	170.8000	170.8000	170.8000	-3.937%	216	4,369	-99.590%
2026-01-02	180.4000	181.5000	177.8000	177.8000	-1.670%	9	4,369	-99.606%
2025-12-31	172.5300	180.8200	172.5300	180.8200	+6.333%	568	3,855	-99.613%
2025-12-30	171.6000	171.6000	170.0500	170.0500	-2.242%	312	3,855	-99.588%
2025-12-29	173.9000	173.9500	173.9000	173.9500	-0.600%	267	3,545	-99.598%
2025-12-23	175.0000	175.0000	175.0000	175.0000	-0.962%	1	2,886	-99.600%
2025-12-22	177.4800	177.7000	176.7000	176.7000	-8.294%	514	2,666	-99.604%
2025-12-19	192.6800	192.6800	192.6800	192.6800	-8.143%	375	2,282	-99.637%
2025-12-16	209.7100	216.9000	209.7100	209.7600	+3.076%	32	1,824	-99.666%
2025-12-15	202.6000	203.5000	202.6000	203.5000	-1.070%	11	1,805	-99.656%
2025-12-12	204.1100	205.7000	200.0000	205.7000	+5.813%	34	1,796	-99.660%
2025-12-11	194.4000	194.4000	194.4000	194.4000	-5.309%	1	1,778	-99.640%
2025-12-09	205.2000	205.5000	205.1000	205.3000	-0.773%	11	1,777	-99.659%
2025-12-04	207.0000	207.1000	206.9000	206.9000	-0.900%	8	1,470	-99.662%
2025-12-03	210.6000	210.6000	206.3000	208.7800	-1.935%	53	1,467	-99.665%
2025-12-02	214.3000	218.3000	209.9000	212.9000	+0.425%	39	1,422	-99.671%
2025-12-01	212.0000	212.0000	212.0000	212.0000	-1.064%	10	1,410	-99.670%
2025-11-28	214.2800	214.2800	214.2800	214.2800	-9.415%	2	1,400	-99.673%
2025-11-25	249.7300	249.7300	236.3800	236.5500	-6.354%	160	1,396	-99.704%
2025-11-24	271.5600	271.5600	252.3500	252.6000	-12.746%	8	1,311	-99.723%
2025-11-19	292.2000	293.2000	289.5000	289.5000	+10.852%	120	1,306	-99.758%
2025-11-17	261.4100	261.4100	261.1600	261.1600	+5.383%	4	1,255	-99.732%
2025-11-14	255.4900	255.4900	247.8200	247.8200	+1.632%	4	1,255	-99.718%
2025-11-13	242.9200	243.8400	242.9200	243.8400	+8.479%	2	1,256	-99.713%
2025-11-12	225.2200	225.2200	224.7800	224.7800	+0.600%	302	1,256	-99.689%
2025-11-11	223.1200	223.4400	223.1200	223.4400	-2.492%	4	955	-99.687%
2025-11-10	229.4400	229.4400	229.1500	229.1500	-16.857%	2	957	-99.695%
2025-11-07	276.6600	276.6600	275.3300	275.6100	+7.606%	4	927	-99.746%
2025-11-06	244.5000	256.1300	244.5000	256.1300	+9.224%	321	928	-99.727%
2025-11-05	239.0400	239.0400	234.5000	234.5000	-4.023%	5	611	-99.701%
2025-11-04	243.5500	247.1600	240.9900	244.3300	+5.949%	84	610	-99.714%
2025-11-03	230.9400	230.9400	230.6100	230.6100	+4.661%	2	582	-99.696%
2025-10-30	222.2500	222.8900	220.1300	220.3400	+2.847%	8	582	-99.682%
2025-10-27	212.3400	214.2800	211.5600	214.2400	-11.603%	264	535	-99.673%
2025-10-23	242.1200	242.3600	242.1200	242.3600	-11.389%	2	535	-99.711%
2025-10-17	273.5100	273.5100	273.5100	273.5100	-7.222%	2	534	-99.744%
2025-10-16	265.5500	294.8000	265.2000	294.8000	+12.545%	3	534	-99.763%
2025-10-15	261.4700	261.9400	261.4700	261.9400	-7.800%	2	535	-99.733%
2025-10-14	300.8400	303.0200	284.1000	284.1000	+17.542%	134	535	-99.754%
2025-10-03	241.0100	241.7000	241.0100	241.7000	-1.923%	4	496	-99.710%
2025-10-01	246.4900	246.4900	246.4400	246.4400	-7.492%	2	498	-99.716%
2025-09-25	266.4000	266.4000	266.4000	266.4000	+1.679%	1	499	-99.737%
2025-09-24	261.1100	262.2200	260.0800	262.0000	+2.168%	36	499	-99.733%
2025-09-23	249.5000	256.4400	249.2000	256.4400	+3.797%	111	481	-99.727%
2025-09-22	248.6200	248.7300	245.4800	247.0600	-2.386%	192	472	-99.717%
2025-09-18	250.1000	253.1000	249.9800	253.1000	-2.304%	10	421	-99.723%
2025-09-16	259.0300	259.0700	259.0300	259.0700	+1.477%	2	424	-99.730%
2025-09-15	256.6000	256.6000	255.3000	255.3000	-2.221%	2	424	-99.726%
2025-09-11	261.9000	262.1000	260.9000	261.1000	-11.880%	14	424	-99.732%
2025-09-03	296.5000	296.5000	296.3000	296.3000	-7.229%	3	412	-99.764%
2025-09-02	319.5000	319.5000	319.0600	319.3900	+13.299%	4	412	-99.781%
2025-08-22	281.9000	281.9000	281.9000	281.9000	-2.760%	1	410	-99.752%
2025-08-18	289.9000	289.9000	289.9000	289.9000	-0.583%	1	410	-99.759%
2025-08-13	286.5600	291.7800	286.5600	291.6000	-17.557%	6	410	-99.760%
2025-07-11	353.7000	353.7000	353.7000	353.7000	-0.217%	11	411	-99.802%
2025-07-09	354.5700	354.5700	354.4700	354.4700	-3.480%	2	400	-99.803%
2025-07-07	367.2500	367.2500	367.2500	367.2500	-16.082%	400	400	-99.809%
2025-06-16	437.6200	437.6300	437.6200	437.6300	0.000%	4	2	-99.840%

.dark-mode .Nms1sF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nms1sF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6275SPX Sep 18 2026 6275.00 Put (SPX260918P06275000)option OPRA

SPX20260918P6275
SPX Sep 18 2026 6275.00 Put (SPX260918P06275000)
option OPRA