Dark

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

EOD

Jul 8, 2026

24.10+0.417%(+0.10)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	26.3500	28.5500	24.0000	24.1000	+0.417%	285	1,888	0.000%
2026-07-07	24.0000	24.0000	24.0000	24.0000	+8.108%	1	1,661	+0.417%
2026-07-06	22.2000	22.2000	22.2000	22.2000	-19.827%	2	1,660	+8.559%
2026-07-02	23.6700	27.6900	23.6700	27.6900	+6.092%	6	1,656	-12.965%
2026-07-01	26.1000	26.1000	26.1000	26.1000	-2.612%	1	1,656	-7.663%
2026-06-30	27.0000	27.0000	26.8000	26.8000	-34.152%	6	1,656	-10.075%
2026-06-25	39.8000	40.7000	39.8000	40.7000	-12.567%	3	1,655	-40.786%
2026-06-23	46.5500	46.5500	46.5500	46.5500	+36.111%	32	1,654	-48.228%
2026-06-18	35.8000	35.8000	34.2000	34.2000	+4.427%	2	1,693	-29.532%
2026-06-15	33.9000	33.9000	32.7500	32.7500	-28.851%	18	1,693	-26.412%
2026-06-12	46.0300	46.0300	46.0300	46.0300	-32.009%	1	1,693	-47.643%
2026-06-10	67.7000	67.7000	67.7000	67.7000	+50.712%	1	1,693	-64.402%
2026-06-09	44.9200	44.9200	44.9200	44.9200	-9.069%	6	1,692	-46.349%
2026-06-08	49.1000	49.5000	49.1000	49.4000	-13.135%	10	1,695	-51.215%
2026-06-05	56.8700	56.8700	56.8700	56.8700	+46.951%	1	1,695	-57.623%
2026-06-04	38.6000	38.7000	38.6000	38.7000	-8.010%	7	1,696	-37.726%
2026-06-03	42.0700	42.0700	42.0700	42.0700	+3.877%	1	1,698	-42.715%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-1.292%	1	1,697	-40.494%
2026-06-01	40.3000	41.0300	40.3000	41.0300	-14.163%	9	1,704	-41.262%
2026-05-27	47.4700	47.8000	47.4700	47.8000	-1.646%	4	1,697	-49.582%
2026-05-26	49.2000	49.2000	48.6000	48.6000	-8.647%	4	1,699	-50.412%
2026-05-22	51.1900	53.2000	51.1900	53.2000	-12.211%	11	1,698	-54.699%
2026-05-20	62.4000	62.4000	60.6000	60.6000	-11.144%	19	1,703	-60.231%
2026-05-19	69.4000	69.4000	68.2000	68.2000	+3.333%	64	1,688	-64.663%
2026-05-18	67.7000	67.7000	66.0000	66.0000	-0.901%	13	1,688	-63.485%
2026-05-15	66.6000	66.6000	66.6000	66.6000	-1.187%	2	1,688	-63.814%
2026-05-13	68.8000	69.0000	67.3000	67.4000	-3.438%	39	1,652	-64.243%
2026-05-12	70.4000	70.4000	69.8000	69.8000	+1.424%	8	1,652	-65.473%
2026-05-11	68.8200	68.8200	68.8200	68.8200	-0.333%	2	1,652	-64.981%
2026-05-08	69.6100	69.6100	69.0500	69.0500	-7.191%	5	1,617	-65.098%
2026-05-06	74.4000	74.4000	74.4000	74.4000	-17.608%	10	1,620	-67.608%
2026-05-04	90.3000	90.3000	90.3000	90.3000	+12.453%	1	1,627	-73.311%
2026-05-01	80.3000	80.3000	80.3000	80.3000	-7.456%	1	1,626	-69.988%
2026-04-30	86.7700	86.7700	86.7700	86.7700	-13.662%	16	1,626	-72.225%
2026-04-29	99.0000	100.5000	98.8000	100.5000	-1.855%	29	1,626	-76.020%
2026-04-27	103.3000	103.3000	102.4000	102.4000	-1.063%	15	1,628	-76.465%
2026-04-24	103.5000	103.5000	103.5000	103.5000	-4.140%	14	1,637	-76.715%
2026-04-22	107.9700	107.9700	107.9700	107.9700	-2.756%	3	1,651	-77.679%
2026-04-21	108.9200	111.0300	108.9200	111.0300	+0.562%	16	1,669	-78.294%
2026-04-20	114.0500	114.0500	110.4100	110.4100	+8.586%	56	1,669	-78.172%
2026-04-17	103.1000	103.1000	101.6800	101.6800	-14.626%	19	1,679	-76.298%
2026-04-15	121.3700	121.3700	119.1000	119.1000	-5.446%	26	1,685	-79.765%
2026-04-14	126.9600	126.9600	125.9600	125.9600	-14.429%	250	1,709	-80.867%
2026-04-13	154.9800	155.1000	147.2000	147.2000	-7.421%	89	1,767	-83.628%
2026-04-10	153.6500	159.0000	152.6000	159.0000	+0.284%	84	1,800	-84.843%
2026-04-09	157.6800	158.5500	157.6800	158.5500	-10.721%	23	1,782	-84.800%
2026-04-08	171.4800	178.5200	171.4800	177.5900	-24.074%	101	1,790	-86.429%
2026-04-07	237.2000	237.2000	233.9000	233.9000	-4.729%	14	1,853	-89.696%
2026-04-02	248.2100	248.2100	245.5100	245.5100	-2.031%	2	1,852	-90.184%
2026-04-01	249.4200	251.2300	249.4200	250.6000	-11.480%	89	1,852	-90.383%
2026-03-31	283.1000	283.1000	283.1000	283.1000	-19.114%	1	1,905	-91.487%
2026-03-30	334.5000	350.2000	334.5000	350.0000	+2.896%	11	1,906	-93.114%
2026-03-27	317.8200	340.1500	317.6000	340.1500	+17.261%	21	1,901	-92.915%
2026-03-26	272.2900	290.0800	271.2100	290.0800	+12.217%	22	1,914	-91.692%
2026-03-24	276.8000	276.8000	258.5000	258.5000	+0.780%	4	1,914	-90.677%
2026-03-23	256.6000	256.6000	256.5000	256.5000	-7.847%	3	1,914	-90.604%
2026-03-20	278.3400	278.3400	278.3400	278.3400	+6.358%	4	1,911	-91.342%
2026-03-19	261.7000	261.7000	261.7000	261.7000	+7.474%	1	1,915	-90.791%
2026-03-18	229.5400	243.5000	229.5400	243.5000	+17.519%	15	1,915	-90.103%
2026-03-17	207.0000	207.2000	207.0000	207.2000	-7.181%	40	1,912	-88.369%
2026-03-16	220.7800	225.4600	220.4300	223.2300	-13.072%	64	1,906	-89.204%
2026-03-13	241.2100	259.1900	241.2100	256.8000	+7.430%	43	1,942	-90.615%
2026-03-12	233.1000	239.0400	232.1000	239.0400	+13.612%	245	1,947	-89.918%
2026-03-11	210.4000	210.4000	210.4000	210.4000	+0.048%	2	1,818	-88.546%
2026-03-10	193.7300	210.3000	193.7300	210.3000	-13.149%	21	1,820	-88.540%
2026-03-09	249.7400	249.7400	242.1400	242.1400	+2.065%	6	1,819	-90.047%
2026-03-06	237.2400	237.2400	237.2400	237.2400	+13.675%	1	1,814	-89.842%
2026-03-05	184.1000	209.4000	184.1000	208.7000	+17.816%	8	1,814	-88.452%
2026-03-04	176.4000	177.1400	176.2400	177.1400	-8.644%	16	1,811	-86.395%
2026-03-03	196.5000	196.5000	193.9000	193.9000	+8.567%	3	1,807	-87.571%
2026-03-02	178.5500	179.8700	177.1000	178.6000	-1.380%	61	1,799	-86.506%
2026-02-27	187.2200	187.2200	180.0000	181.1000	+2.664%	24	1,757	-86.692%
2026-02-26	165.5000	176.4000	165.3000	176.4000	+7.169%	194	1,741	-86.338%
2026-02-25	164.6000	164.6000	164.6000	164.6000	-6.927%	1	1,760	-85.358%
2026-02-24	179.2900	179.2900	174.9000	176.8500	-8.699%	63	1,760	-86.373%
2026-02-23	183.0600	197.0000	183.0600	193.7000	+11.553%	47	1,698	-87.558%
2026-02-20	178.1100	178.1100	173.6400	173.6400	-7.194%	68	1,666	-86.121%
2026-02-19	186.5000	190.3500	183.8000	187.1000	+1.906%	44	1,598	-87.119%
2026-02-18	173.4000	183.6000	173.4000	183.6000	-11.141%	29	1,639	-86.874%
2026-02-17	206.6200	206.6200	206.6200	206.6200	+28.872%	1	1,638	-88.336%
2026-02-10	158.8200	160.3300	158.8200	160.3300	-0.367%	80	1,639	-84.969%
2026-02-09	160.9200	160.9200	160.9200	160.9200	-7.523%	20	1,559	-85.024%
2026-02-06	174.7000	174.7000	173.7000	174.0100	-10.718%	61	1,539	-86.150%
2026-02-05	194.5600	194.9000	194.5600	194.9000	+1.352%	6	1,500	-87.635%
2026-02-04	192.3000	192.3000	192.3000	192.3000	+1.317%	1	1,497	-87.467%
2026-02-03	180.5000	189.8000	180.5000	189.8000	+17.088%	2	1,497	-87.302%
2026-02-02	163.5200	163.5200	158.9700	162.1000	-7.377%	305	1,497	-85.133%
2026-01-30	175.3200	175.4700	175.0100	175.0100	+1.045%	18	1,239	-86.229%
2026-01-29	172.9000	173.2000	172.9000	173.2000	+2.667%	8	1,230	-86.085%
2026-01-28	168.7000	168.7000	168.7000	168.7000	+4.329%	2	1,226	-85.714%
2026-01-27	161.7000	161.7000	161.7000	161.7000	-0.980%	10	1,226	-85.096%
2026-01-26	163.3000	163.3000	163.3000	163.3000	-1.757%	4	1,236	-85.242%
2026-01-23	166.2200	166.2200	166.2200	166.2200	-2.602%	10	1,232	-85.501%
2026-01-22	170.6600	170.6600	170.6600	170.6600	+1.198%	8	1,242	-85.878%
2026-01-16	168.6400	168.6400	168.6400	168.6400	+2.374%	10	1,252	-85.709%
2026-01-09	164.3600	164.7300	164.3600	164.7300	-6.137%	10	1,252	-85.370%
2026-01-08	182.1000	183.5000	175.5000	175.5000	+1.557%	108	1,262	-86.268%
2026-01-06	174.6000	175.2000	172.8100	172.8100	-4.154%	18	1,269	-86.054%
2026-01-05	180.2000	180.3000	180.1000	180.3000	-1.368%	140	1,278	-86.633%
2025-12-29	182.8000	182.8000	182.8000	182.8000	+2.117%	7	687	-86.816%
2025-12-23	183.8200	183.8200	179.0100	179.0100	-3.887%	12	684	-86.537%
2025-12-22	187.6900	188.9000	186.1200	186.2500	-5.887%	92	703	-87.060%
2025-12-19	197.9000	198.1000	197.9000	197.9000	-13.919%	33	703	-87.822%
2025-12-17	229.7300	229.9000	229.7300	229.9000	+8.495%	2	699	-89.517%
2025-12-15	212.7600	212.7600	211.9000	211.9000	-0.754%	14	699	-88.627%
2025-12-12	223.5800	223.5800	213.5100	213.5100	+7.638%	14	699	-88.712%
2025-12-11	219.1600	219.1600	198.3600	198.3600	-8.294%	7	707	-87.850%
2025-12-09	214.4000	216.3000	214.4000	216.3000	+1.760%	26	705	-88.858%
2025-12-08	209.4100	212.5600	209.4100	212.5600	-0.033%	12	686	-88.662%
2025-12-05	207.5400	212.6300	207.5400	212.6300	-2.548%	18	677	-88.666%
2025-12-04	220.1000	222.7000	215.9000	218.1900	+0.595%	47	659	-88.955%
2025-12-03	220.1000	220.4800	215.6000	216.9000	-1.530%	23	644	-88.889%
2025-12-02	220.4800	221.7400	220.2700	220.2700	+0.727%	100	643	-89.059%
2025-12-01	218.6800	218.6800	218.6800	218.6800	-10.863%	10	633	-88.979%
2025-11-25	246.0900	246.0900	245.3300	245.3300	-6.619%	6	623	-90.176%
2025-11-24	281.7000	282.8000	262.7100	262.7200	-16.795%	171	626	-90.827%
2025-11-20	251.4900	316.7400	249.1600	315.7500	+7.838%	230	461	-92.367%
2025-11-19	292.8000	292.8000	292.8000	292.8000	-4.251%	1	453	-91.769%
2025-11-18	305.8600	305.8600	305.8000	305.8000	+7.828%	2	453	-92.119%
2025-11-17	283.6000	283.6000	283.6000	283.6000	+2.257%	1	454	-91.502%
2025-11-14	278.3000	278.3000	277.3400	277.3400	+4.835%	4	454	-91.310%
2025-11-13	243.6000	264.8100	243.6000	264.5500	+12.819%	44	454	-90.890%
2025-11-12	234.1400	234.4900	232.2200	234.4900	+0.769%	18	492	-89.722%
2025-11-11	235.2300	238.9000	232.7000	232.7000	-0.683%	84	494	-89.643%
2025-11-10	239.5000	240.0600	232.2000	234.3000	-12.948%	120	561	-89.714%
2025-11-06	269.5000	269.5000	269.1500	269.1500	+5.877%	4	645	-91.046%
2025-11-04	253.6100	254.2100	252.5100	254.2100	+5.560%	120	647	-90.520%
2025-10-31	240.4800	240.8200	240.4800	240.8200	+7.972%	4	644	-89.993%
2025-10-29	222.8200	223.0400	222.8200	223.0400	+0.202%	2	646	-89.195%
2025-10-28	220.3300	225.2500	220.3300	222.5900	+0.072%	154	649	-89.173%
2025-10-27	221.6500	223.7000	219.9200	222.4300	-16.593%	367	429	-89.165%
2025-10-22	265.8900	266.6800	265.8900	266.6800	+5.241%	4	429	-90.963%
2025-10-20	259.0200	259.0200	252.8000	253.4000	-9.950%	114	429	-90.489%
2025-10-17	304.7700	306.2100	281.4000	281.4000	-1.849%	5	425	-91.436%
2025-10-15	286.7000	286.7000	286.7000	286.7000	+1.883%	1	425	-91.594%
2025-10-13	281.4000	281.4000	281.4000	281.4000	-5.785%	1	425	-91.436%
2025-10-10	293.2000	298.6800	291.5000	298.6800	+14.934%	6	424	-91.931%
2025-10-09	259.9700	259.9700	259.8700	259.8700	+3.811%	4	425	-90.726%
2025-10-08	251.8000	251.8000	250.3300	250.3300	-0.445%	17	423	-90.373%
2025-10-06	252.4500	252.4500	251.4500	251.4500	-0.824%	8	428	-90.416%
2025-10-02	253.5400	253.5400	253.5400	253.5400	-2.672%	4	288	-90.495%
2025-09-30	260.5000	260.5000	260.5000	260.5000	-1.063%	1	286	-90.749%
2025-09-29	258.0100	263.3000	258.0100	263.3000	-6.266%	9	285	-90.847%
2025-09-25	288.2200	288.2200	280.9000	280.9000	+2.864%	5	282	-91.420%
2025-09-24	271.2800	273.0800	271.1700	273.0800	+0.954%	46	281	-91.175%
2025-09-23	258.2600	272.9700	258.2600	270.5000	+5.396%	223	258	-91.091%
2025-09-22	260.1000	260.1000	256.5900	256.6500	-1.485%	94	172	-90.610%
2025-09-18	260.7000	263.2400	260.4900	260.5200	-4.259%	53	164	-90.749%
2025-09-17	272.1100	272.1100	272.1100	272.1100	+0.606%	4	151	-91.143%
2025-09-16	270.6400	270.6700	270.4700	270.4700	+0.764%	36	147	-91.090%
2025-09-15	268.6900	268.6900	268.4200	268.4200	-0.330%	2	147	-91.022%
2025-09-12	268.7300	269.3100	268.7300	269.3100	+0.801%	8	147	-91.051%
2025-09-11	275.4600	275.9900	267.1300	267.1700	-14.333%	15	147	-90.980%
2025-09-03	312.3900	312.3900	311.8700	311.8700	-4.428%	4	141	-92.272%
2025-09-02	326.7900	326.7900	326.3200	326.3200	+10.842%	2	141	-92.615%
2025-08-22	295.6000	295.6000	293.9000	294.4000	-4.095%	7	142	-91.814%
2025-08-12	306.9400	307.1500	306.9400	306.9700	-4.668%	4	142	-92.149%
2025-07-30	322.0000	322.0000	322.0000	322.0000	-5.903%	9	143	-92.516%
2025-07-23	343.8000	344.4000	342.2000	342.2000	-3.328%	6	143	-92.957%
2025-07-21	354.3100	354.3100	353.6600	353.9800	-4.510%	4	141	-93.192%
2025-07-15	370.7000	370.7000	370.7000	370.7000	+0.461%	1	143	-93.499%
2025-07-11	369.0000	369.0000	369.0000	369.0000	-0.595%	1	142	-93.469%
2025-07-09	370.6500	371.2300	370.6500	371.2100	-11.300%	4	141	-93.508%
2025-06-27	405.5000	418.5000	405.5000	418.5000	-4.058%	4	125	-94.241%
2025-06-25	436.2000	436.2000	436.2000	436.2000	-5.876%	1	123	-94.475%
2025-06-16	456.4100	463.4300	456.3800	463.4300	0.000%	244	122	-94.800%

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