Dark

SPX20260918P6325
SPX Sep 18 2026 6325.00 Put (SPX260918P06325000)
option OPRA

EOD

Sep 9, 2026

0.7000-6.667%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7500	0.7500	0.7000	0.7000	-6.667%	8	1,937	0.000%
2026-09-08	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,939	-6.667%
2026-09-03	1.0900	1.0900	0.8700	0.8700	-43.871%	5	1,940	-19.540%
2026-09-02	1.7500	1.7500	1.5500	1.5500	-31.111%	2	1,943	-54.839%
2026-09-01	2.0200	2.2500	1.7300	2.2500	+45.161%	127	1,943	-68.889%
2026-08-31	1.5500	1.5500	1.5500	1.5500	-22.500%	2	1,983	-54.839%
2026-08-27	2.0000	2.0000	1.8900	2.0000	-21.569%	49	1,984	-65.000%
2026-08-26	2.7300	2.7300	2.5500	2.5500	-27.143%	4	1,983	-72.549%
2026-08-24	3.3000	3.5000	3.3000	3.5000	+2.941%	4	2,002	-80.000%
2026-08-21	3.4000	3.4000	3.4000	3.4000	-26.087%	1	2,015	-79.412%
2026-08-20	4.3000	4.6000	4.3000	4.6000	+21.053%	80	1,952	-84.783%
2026-08-19	3.8000	4.1800	3.8000	3.8000	-17.749%	290	1,949	-81.579%
2026-08-18	4.6200	4.6200	4.6200	4.6200	+5.000%	4	1,923	-84.848%
2026-08-17	4.2000	4.4000	4.2000	4.4000	+7.317%	8	1,927	-84.091%
2026-08-14	4.2300	4.2300	4.1000	4.1000	-14.583%	11	1,930	-82.927%
2026-08-12	4.7000	4.8000	4.7000	4.8000	-17.241%	2	1,924	-85.417%
2026-08-11	5.8000	5.8000	5.8000	5.8000	+1.754%	20	1,925	-87.931%
2026-08-10	5.5000	5.7000	5.4000	5.7000	-5.000%	4	1,905	-87.719%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-13.043%	32	1,906	-88.333%
2026-08-06	6.7500	6.9000	6.7000	6.9000	+3.293%	11	1,912	-89.855%
2026-08-05	6.7000	6.7000	6.6600	6.6800	-13.806%	69	1,919	-89.521%
2026-08-04	7.7500	7.7500	7.7500	7.7500	-17.553%	4	1,944	-90.968%
2026-08-03	10.1500	10.1500	9.3000	9.4000	-30.370%	14	1,940	-92.553%
2026-07-31	15.9000	15.9000	13.5000	13.5000	-41.810%	3	1,934	-94.815%
2026-07-29	22.1900	23.2200	22.1900	23.2000	+29.609%	29	1,933	-96.983%
2026-07-28	17.6500	17.9000	17.6500	17.9000	-22.511%	2	1,933	-96.089%
2026-07-27	20.2000	23.1000	20.2000	23.1000	0.000%	3	1,935	-96.970%
2026-07-24	21.7500	23.1000	20.7000	23.1000	-8.333%	44	1,936	-96.970%
2026-07-23	25.9000	25.9000	25.1000	25.2000	+38.007%	32	1,960	-97.222%
2026-07-22	18.2600	18.2600	18.2600	18.2600	-1.030%	4	1,944	-96.166%
2026-07-21	18.4000	18.4500	18.3500	18.4500	-26.200%	41	1,942	-96.206%
2026-07-17	23.4000	25.5000	22.3000	25.0000	+38.122%	7	1,945	-97.200%
2026-07-16	16.8000	18.1000	16.8000	18.1000	+4.624%	4	1,943	-96.133%
2026-07-15	17.3000	17.3000	17.3000	17.3000	-8.417%	1	1,943	-95.954%
2026-07-14	18.9000	18.9100	18.8900	18.8900	-0.422%	50	1,943	-96.294%
2026-07-13	18.9000	18.9900	18.9000	18.9700	-17.879%	56	1,901	-96.310%
2026-07-09	23.1000	23.1000	23.1000	23.1000	-4.149%	10	1,888	-96.970%
2026-07-08	26.3500	28.5500	24.0000	24.1000	+0.417%	285	1,888	-97.095%
2026-07-07	24.0000	24.0000	24.0000	24.0000	+8.108%	1	1,661	-97.083%
2026-07-06	22.2000	22.2000	22.2000	22.2000	-19.827%	2	1,660	-96.847%
2026-07-02	23.6700	27.6900	23.6700	27.6900	+6.092%	6	1,656	-97.472%
2026-07-01	26.1000	26.1000	26.1000	26.1000	-2.612%	1	1,656	-97.318%
2026-06-30	27.0000	27.0000	26.8000	26.8000	-34.152%	6	1,656	-97.388%
2026-06-25	39.8000	40.7000	39.8000	40.7000	-12.567%	3	1,655	-98.280%
2026-06-23	46.5500	46.5500	46.5500	46.5500	+36.111%	32	1,654	-98.496%
2026-06-18	35.8000	35.8000	34.2000	34.2000	+4.427%	2	1,693	-97.953%
2026-06-15	33.9000	33.9000	32.7500	32.7500	-28.851%	18	1,693	-97.863%
2026-06-12	46.0300	46.0300	46.0300	46.0300	-32.009%	1	1,693	-98.479%
2026-06-10	67.7000	67.7000	67.7000	67.7000	+50.712%	1	1,693	-98.966%
2026-06-09	44.9200	44.9200	44.9200	44.9200	-9.069%	6	1,692	-98.442%
2026-06-08	49.1000	49.5000	49.1000	49.4000	-13.135%	10	1,695	-98.583%
2026-06-05	56.8700	56.8700	56.8700	56.8700	+46.951%	1	1,695	-98.769%
2026-06-04	38.6000	38.7000	38.6000	38.7000	-8.010%	7	1,696	-98.191%
2026-06-03	42.0700	42.0700	42.0700	42.0700	+3.877%	1	1,698	-98.336%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-1.292%	1	1,697	-98.272%
2026-06-01	40.3000	41.0300	40.3000	41.0300	-14.163%	9	1,704	-98.294%
2026-05-27	47.4700	47.8000	47.4700	47.8000	-1.646%	4	1,697	-98.536%
2026-05-26	49.2000	49.2000	48.6000	48.6000	-8.647%	4	1,699	-98.560%
2026-05-22	51.1900	53.2000	51.1900	53.2000	-12.211%	11	1,698	-98.684%
2026-05-20	62.4000	62.4000	60.6000	60.6000	-11.144%	19	1,703	-98.845%
2026-05-19	69.4000	69.4000	68.2000	68.2000	+3.333%	64	1,688	-98.974%
2026-05-18	67.7000	67.7000	66.0000	66.0000	-0.901%	13	1,688	-98.939%
2026-05-15	66.6000	66.6000	66.6000	66.6000	-1.187%	2	1,688	-98.949%
2026-05-13	68.8000	69.0000	67.3000	67.4000	-3.438%	39	1,652	-98.961%
2026-05-12	70.4000	70.4000	69.8000	69.8000	+1.424%	8	1,652	-98.997%
2026-05-11	68.8200	68.8200	68.8200	68.8200	-0.333%	2	1,652	-98.983%
2026-05-08	69.6100	69.6100	69.0500	69.0500	-7.191%	5	1,617	-98.986%
2026-05-06	74.4000	74.4000	74.4000	74.4000	-17.608%	10	1,620	-99.059%
2026-05-04	90.3000	90.3000	90.3000	90.3000	+12.453%	1	1,627	-99.225%
2026-05-01	80.3000	80.3000	80.3000	80.3000	-7.456%	1	1,626	-99.128%
2026-04-30	86.7700	86.7700	86.7700	86.7700	-13.662%	16	1,626	-99.193%
2026-04-29	99.0000	100.5000	98.8000	100.5000	-1.855%	29	1,626	-99.303%
2026-04-27	103.3000	103.3000	102.4000	102.4000	-1.063%	15	1,628	-99.316%
2026-04-24	103.5000	103.5000	103.5000	103.5000	-4.140%	14	1,637	-99.324%
2026-04-22	107.9700	107.9700	107.9700	107.9700	-2.756%	3	1,651	-99.352%
2026-04-21	108.9200	111.0300	108.9200	111.0300	+0.562%	16	1,669	-99.370%
2026-04-20	114.0500	114.0500	110.4100	110.4100	+8.586%	56	1,669	-99.366%
2026-04-17	103.1000	103.1000	101.6800	101.6800	-14.626%	19	1,679	-99.312%
2026-04-15	121.3700	121.3700	119.1000	119.1000	-5.446%	26	1,685	-99.412%
2026-04-14	126.9600	126.9600	125.9600	125.9600	-14.429%	250	1,709	-99.444%
2026-04-13	154.9800	155.1000	147.2000	147.2000	-7.421%	89	1,767	-99.524%
2026-04-10	153.6500	159.0000	152.6000	159.0000	+0.284%	84	1,800	-99.560%
2026-04-09	157.6800	158.5500	157.6800	158.5500	-10.721%	23	1,782	-99.558%
2026-04-08	171.4800	178.5200	171.4800	177.5900	-24.074%	101	1,790	-99.606%
2026-04-07	237.2000	237.2000	233.9000	233.9000	-4.729%	14	1,853	-99.701%
2026-04-02	248.2100	248.2100	245.5100	245.5100	-2.031%	2	1,852	-99.715%
2026-04-01	249.4200	251.2300	249.4200	250.6000	-11.480%	89	1,852	-99.721%
2026-03-31	283.1000	283.1000	283.1000	283.1000	-19.114%	1	1,905	-99.753%
2026-03-30	334.5000	350.2000	334.5000	350.0000	+2.896%	11	1,906	-99.800%
2026-03-27	317.8200	340.1500	317.6000	340.1500	+17.261%	21	1,901	-99.794%
2026-03-26	272.2900	290.0800	271.2100	290.0800	+12.217%	22	1,914	-99.759%
2026-03-24	276.8000	276.8000	258.5000	258.5000	+0.780%	4	1,914	-99.729%
2026-03-23	256.6000	256.6000	256.5000	256.5000	-7.847%	3	1,914	-99.727%
2026-03-20	278.3400	278.3400	278.3400	278.3400	+6.358%	4	1,911	-99.749%
2026-03-19	261.7000	261.7000	261.7000	261.7000	+7.474%	1	1,915	-99.733%
2026-03-18	229.5400	243.5000	229.5400	243.5000	+17.519%	15	1,915	-99.713%
2026-03-17	207.0000	207.2000	207.0000	207.2000	-7.181%	40	1,912	-99.662%
2026-03-16	220.7800	225.4600	220.4300	223.2300	-13.072%	64	1,906	-99.686%
2026-03-13	241.2100	259.1900	241.2100	256.8000	+7.430%	43	1,942	-99.727%
2026-03-12	233.1000	239.0400	232.1000	239.0400	+13.612%	245	1,947	-99.707%
2026-03-11	210.4000	210.4000	210.4000	210.4000	+0.048%	2	1,818	-99.667%
2026-03-10	193.7300	210.3000	193.7300	210.3000	-13.149%	21	1,820	-99.667%
2026-03-09	249.7400	249.7400	242.1400	242.1400	+2.065%	6	1,819	-99.711%
2026-03-06	237.2400	237.2400	237.2400	237.2400	+13.675%	1	1,814	-99.705%
2026-03-05	184.1000	209.4000	184.1000	208.7000	+17.816%	8	1,814	-99.665%
2026-03-04	176.4000	177.1400	176.2400	177.1400	-8.644%	16	1,811	-99.605%
2026-03-03	196.5000	196.5000	193.9000	193.9000	+8.567%	3	1,807	-99.639%
2026-03-02	178.5500	179.8700	177.1000	178.6000	-1.380%	61	1,799	-99.608%
2026-02-27	187.2200	187.2200	180.0000	181.1000	+2.664%	24	1,757	-99.613%
2026-02-26	165.5000	176.4000	165.3000	176.4000	+7.169%	194	1,741	-99.603%
2026-02-25	164.6000	164.6000	164.6000	164.6000	-6.927%	1	1,760	-99.575%
2026-02-24	179.2900	179.2900	174.9000	176.8500	-8.699%	63	1,760	-99.604%
2026-02-23	183.0600	197.0000	183.0600	193.7000	+11.553%	47	1,698	-99.639%
2026-02-20	178.1100	178.1100	173.6400	173.6400	-7.194%	68	1,666	-99.597%
2026-02-19	186.5000	190.3500	183.8000	187.1000	+1.906%	44	1,598	-99.626%
2026-02-18	173.4000	183.6000	173.4000	183.6000	-11.141%	29	1,639	-99.619%
2026-02-17	206.6200	206.6200	206.6200	206.6200	+28.872%	1	1,638	-99.661%
2026-02-10	158.8200	160.3300	158.8200	160.3300	-0.367%	80	1,639	-99.563%
2026-02-09	160.9200	160.9200	160.9200	160.9200	-7.523%	20	1,559	-99.565%
2026-02-06	174.7000	174.7000	173.7000	174.0100	-10.718%	61	1,539	-99.598%
2026-02-05	194.5600	194.9000	194.5600	194.9000	+1.352%	6	1,500	-99.641%
2026-02-04	192.3000	192.3000	192.3000	192.3000	+1.317%	1	1,497	-99.636%
2026-02-03	180.5000	189.8000	180.5000	189.8000	+17.088%	2	1,497	-99.631%
2026-02-02	163.5200	163.5200	158.9700	162.1000	-7.377%	305	1,497	-99.568%
2026-01-30	175.3200	175.4700	175.0100	175.0100	+1.045%	18	1,239	-99.600%
2026-01-29	172.9000	173.2000	172.9000	173.2000	+2.667%	8	1,230	-99.596%
2026-01-28	168.7000	168.7000	168.7000	168.7000	+4.329%	2	1,226	-99.585%
2026-01-27	161.7000	161.7000	161.7000	161.7000	-0.980%	10	1,226	-99.567%
2026-01-26	163.3000	163.3000	163.3000	163.3000	-1.757%	4	1,236	-99.571%
2026-01-23	166.2200	166.2200	166.2200	166.2200	-2.602%	10	1,232	-99.579%
2026-01-22	170.6600	170.6600	170.6600	170.6600	+1.198%	8	1,242	-99.590%
2026-01-16	168.6400	168.6400	168.6400	168.6400	+2.374%	10	1,252	-99.585%
2026-01-09	164.3600	164.7300	164.3600	164.7300	-6.137%	10	1,252	-99.575%
2026-01-08	182.1000	183.5000	175.5000	175.5000	+1.557%	108	1,262	-99.601%
2026-01-06	174.6000	175.2000	172.8100	172.8100	-4.154%	18	1,269	-99.595%
2026-01-05	180.2000	180.3000	180.1000	180.3000	-1.368%	140	1,278	-99.612%
2025-12-29	182.8000	182.8000	182.8000	182.8000	+2.117%	7	687	-99.617%
2025-12-23	183.8200	183.8200	179.0100	179.0100	-3.887%	12	684	-99.609%
2025-12-22	187.6900	188.9000	186.1200	186.2500	-5.887%	92	703	-99.624%
2025-12-19	197.9000	198.1000	197.9000	197.9000	-13.919%	33	703	-99.646%
2025-12-17	229.7300	229.9000	229.7300	229.9000	+8.495%	2	699	-99.696%
2025-12-15	212.7600	212.7600	211.9000	211.9000	-0.754%	14	699	-99.670%
2025-12-12	223.5800	223.5800	213.5100	213.5100	+7.638%	14	699	-99.672%
2025-12-11	219.1600	219.1600	198.3600	198.3600	-8.294%	7	707	-99.647%
2025-12-09	214.4000	216.3000	214.4000	216.3000	+1.760%	26	705	-99.676%
2025-12-08	209.4100	212.5600	209.4100	212.5600	-0.033%	12	686	-99.671%
2025-12-05	207.5400	212.6300	207.5400	212.6300	-2.548%	18	677	-99.671%
2025-12-04	220.1000	222.7000	215.9000	218.1900	+0.595%	47	659	-99.679%
2025-12-03	220.1000	220.4800	215.6000	216.9000	-1.530%	23	644	-99.677%
2025-12-02	220.4800	221.7400	220.2700	220.2700	+0.727%	100	643	-99.682%
2025-12-01	218.6800	218.6800	218.6800	218.6800	-10.863%	10	633	-99.680%
2025-11-25	246.0900	246.0900	245.3300	245.3300	-6.619%	6	623	-99.715%
2025-11-24	281.7000	282.8000	262.7100	262.7200	-16.795%	171	626	-99.734%
2025-11-20	251.4900	316.7400	249.1600	315.7500	+7.838%	230	461	-99.778%
2025-11-19	292.8000	292.8000	292.8000	292.8000	-4.251%	1	453	-99.761%
2025-11-18	305.8600	305.8600	305.8000	305.8000	+7.828%	2	453	-99.771%
2025-11-17	283.6000	283.6000	283.6000	283.6000	+2.257%	1	454	-99.753%
2025-11-14	278.3000	278.3000	277.3400	277.3400	+4.835%	4	454	-99.748%
2025-11-13	243.6000	264.8100	243.6000	264.5500	+12.819%	44	454	-99.735%
2025-11-12	234.1400	234.4900	232.2200	234.4900	+0.769%	18	492	-99.701%
2025-11-11	235.2300	238.9000	232.7000	232.7000	-0.683%	84	494	-99.699%
2025-11-10	239.5000	240.0600	232.2000	234.3000	-12.948%	120	561	-99.701%
2025-11-06	269.5000	269.5000	269.1500	269.1500	+5.877%	4	645	-99.740%
2025-11-04	253.6100	254.2100	252.5100	254.2100	+5.560%	120	647	-99.725%
2025-10-31	240.4800	240.8200	240.4800	240.8200	+7.972%	4	644	-99.709%
2025-10-29	222.8200	223.0400	222.8200	223.0400	+0.202%	2	646	-99.686%
2025-10-28	220.3300	225.2500	220.3300	222.5900	+0.072%	154	649	-99.686%
2025-10-27	221.6500	223.7000	219.9200	222.4300	-16.593%	367	429	-99.685%
2025-10-22	265.8900	266.6800	265.8900	266.6800	+5.241%	4	429	-99.738%
2025-10-20	259.0200	259.0200	252.8000	253.4000	-9.950%	114	429	-99.724%
2025-10-17	304.7700	306.2100	281.4000	281.4000	-1.849%	5	425	-99.751%
2025-10-15	286.7000	286.7000	286.7000	286.7000	+1.883%	1	425	-99.756%
2025-10-13	281.4000	281.4000	281.4000	281.4000	-5.785%	1	425	-99.751%
2025-10-10	293.2000	298.6800	291.5000	298.6800	+14.934%	6	424	-99.766%
2025-10-09	259.9700	259.9700	259.8700	259.8700	+3.811%	4	425	-99.731%
2025-10-08	251.8000	251.8000	250.3300	250.3300	-0.445%	17	423	-99.720%
2025-10-06	252.4500	252.4500	251.4500	251.4500	-0.824%	8	428	-99.722%
2025-10-02	253.5400	253.5400	253.5400	253.5400	-2.672%	4	288	-99.724%
2025-09-30	260.5000	260.5000	260.5000	260.5000	-1.063%	1	286	-99.731%
2025-09-29	258.0100	263.3000	258.0100	263.3000	-6.266%	9	285	-99.734%
2025-09-25	288.2200	288.2200	280.9000	280.9000	+2.864%	5	282	-99.751%
2025-09-24	271.2800	273.0800	271.1700	273.0800	+0.954%	46	281	-99.744%
2025-09-23	258.2600	272.9700	258.2600	270.5000	+5.396%	223	258	-99.741%
2025-09-22	260.1000	260.1000	256.5900	256.6500	-1.485%	94	172	-99.727%
2025-09-18	260.7000	263.2400	260.4900	260.5200	-4.259%	53	164	-99.731%
2025-09-17	272.1100	272.1100	272.1100	272.1100	+0.606%	4	151	-99.743%
2025-09-16	270.6400	270.6700	270.4700	270.4700	+0.764%	36	147	-99.741%
2025-09-15	268.6900	268.6900	268.4200	268.4200	-0.330%	2	147	-99.739%
2025-09-12	268.7300	269.3100	268.7300	269.3100	+0.801%	8	147	-99.740%
2025-09-11	275.4600	275.9900	267.1300	267.1700	-14.333%	15	147	-99.738%
2025-09-03	312.3900	312.3900	311.8700	311.8700	-4.428%	4	141	-99.776%
2025-09-02	326.7900	326.7900	326.3200	326.3200	+10.842%	2	141	-99.785%
2025-08-22	295.6000	295.6000	293.9000	294.4000	-4.095%	7	142	-99.762%
2025-08-12	306.9400	307.1500	306.9400	306.9700	-4.668%	4	142	-99.772%
2025-07-30	322.0000	322.0000	322.0000	322.0000	-5.903%	9	143	-99.783%
2025-07-23	343.8000	344.4000	342.2000	342.2000	-3.328%	6	143	-99.795%
2025-07-21	354.3100	354.3100	353.6600	353.9800	-4.510%	4	141	-99.802%
2025-07-15	370.7000	370.7000	370.7000	370.7000	+0.461%	1	143	-99.811%
2025-07-11	369.0000	369.0000	369.0000	369.0000	-0.595%	1	142	-99.810%
2025-07-09	370.6500	371.2300	370.6500	371.2100	-11.300%	4	141	-99.811%
2025-06-27	405.5000	418.5000	405.5000	418.5000	-4.058%	4	125	-99.833%
2025-06-25	436.2000	436.2000	436.2000	436.2000	-5.876%	1	123	-99.840%
2025-06-16	456.4100	463.4300	456.3800	463.4300	0.000%	244	122	-99.849%

.dark-mode .Lq5JhZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lq5JhZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6325SPX Sep 18 2026 6325.00 Put (SPX260918P06325000)option OPRA

SPX20260918P6325
SPX Sep 18 2026 6325.00 Put (SPX260918P06325000)
option OPRA