Dark

SPX20260918P6350
SPX Sep 18 2026 6350.00 Put (SPX260918P06350000)
option OPRA

EOD

Jul 8, 2026

24.90+5.957%(+1.40)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	25.9000	29.5500	24.8000	24.9000	+5.957%	306	7,230	0.000%
2026-07-07	22.5400	23.5500	21.9100	23.5000	+7.798%	346	7,010	+5.957%
2026-07-06	23.1200	23.2000	21.7000	21.8000	-20.727%	634	6,884	+14.220%
2026-07-02	24.5600	28.6800	24.5600	27.5000	0.000%	40	6,445	-9.455%
2026-07-01	26.5100	27.5000	26.5100	27.5000	+2.383%	51	6,445	-9.455%
2026-06-30	29.6400	29.6400	26.7800	26.8600	-15.799%	83	6,441	-7.297%
2026-06-29	32.9200	32.9200	31.5000	31.9000	-32.997%	214	6,436	-21.944%
2026-06-26	47.6100	47.6100	47.6100	47.6100	+15.558%	12	6,268	-47.700%
2026-06-25	41.2000	41.2000	41.2000	41.2000	-8.647%	4	6,256	-39.563%
2026-06-24	47.6300	47.6300	45.1000	45.1000	-0.221%	172	6,254	-44.789%
2026-06-23	45.3500	45.7000	44.9000	45.2000	+27.324%	477	5,933	-44.912%
2026-06-22	35.4200	36.3000	35.4200	35.5000	-0.838%	116	5,808	-29.859%
2026-06-18	38.2000	38.2000	35.2000	35.8000	-21.834%	239	5,700	-30.447%
2026-06-17	35.3000	45.8000	35.3000	45.8000	+36.716%	20	5,700	-45.633%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+0.510%	15	5,700	-25.672%
2026-06-15	35.1000	35.1800	32.8800	33.3300	-29.772%	177	5,420	-25.293%
2026-06-12	49.8500	49.8500	47.4600	47.4600	-9.427%	389	5,420	-47.535%
2026-06-11	52.4000	52.4000	52.4000	52.4000	-24.928%	16	5,420	-52.481%
2026-06-10	62.7500	69.8000	62.7500	69.8000	+41.553%	4	5,418	-64.327%
2026-06-09	46.2700	49.3100	46.2700	49.3100	-2.742%	48	5,419	-49.503%
2026-06-08	49.4000	50.7000	49.4000	50.7000	-18.120%	4	5,354	-50.888%
2026-06-05	42.8000	61.9200	42.8000	61.9200	+55.578%	14	5,358	-59.787%
2026-06-04	39.4300	39.8000	39.4300	39.8000	-4.327%	140	5,363	-37.437%
2026-06-02	41.6000	41.6000	41.6000	41.6000	+1.217%	1	5,490	-40.144%
2026-06-01	41.1000	41.1000	41.1000	41.1000	+0.244%	8	5,491	-39.416%
2026-05-29	41.0500	41.0500	41.0000	41.0000	-5.963%	126	5,491	-39.268%
2026-05-28	47.8900	47.8900	43.6000	43.6000	-8.595%	22	5,366	-42.890%
2026-05-27	48.6000	49.3000	47.7000	47.7000	-4.600%	20	5,366	-47.799%
2026-05-26	50.3000	50.7000	50.0000	50.0000	-9.584%	7	5,354	-50.200%
2026-05-22	53.0000	55.3000	53.0000	55.3000	-11.802%	304	5,350	-54.973%
2026-05-20	67.8800	67.8800	62.6000	62.7000	-10.811%	50	5,327	-60.287%
2026-05-19	71.4000	71.5000	70.1000	70.3000	+4.613%	247	5,307	-64.580%
2026-05-18	67.5000	69.5000	65.3000	67.2000	-2.609%	23	5,307	-62.946%
2026-05-13	70.7000	70.7000	69.0000	69.0000	-2.432%	44	5,307	-63.913%
2026-05-11	68.7500	70.7200	68.7500	70.7200	-0.869%	4	5,307	-64.791%
2026-05-08	71.3400	71.3400	71.3400	71.3400	-4.702%	8	5,286	-65.097%
2026-05-06	78.0300	78.0300	74.8600	74.8600	-12.475%	159	5,286	-66.738%
2026-05-05	85.5300	85.5300	85.5300	85.5300	-7.435%	1	5,199	-70.887%
2026-05-04	86.7000	92.9000	86.7000	92.4000	+7.068%	21	5,204	-73.052%
2026-05-01	84.6300	86.3000	81.0500	86.3000	-1.943%	11	5,191	-71.147%
2026-04-30	94.0400	94.0400	88.0100	88.0100	-12.861%	25	5,191	-71.708%
2026-04-29	100.9000	101.0000	100.9000	101.0000	-3.534%	7	5,207	-75.347%
2026-04-28	105.9700	105.9700	104.7000	104.7000	+2.950%	3	5,206	-76.218%
2026-04-27	106.4800	106.5100	101.7000	101.7000	-5.659%	30	5,204	-75.516%
2026-04-24	107.8000	107.8000	107.8000	107.8000	-6.667%	1	5,231	-76.902%
2026-04-23	115.5000	115.5000	115.5000	115.5000	+5.000%	2	5,230	-78.442%
2026-04-22	112.2600	112.6500	110.0000	110.0000	-2.913%	13	5,230	-77.364%
2026-04-20	110.5000	117.2000	109.3000	113.3000	+5.611%	686	5,234	-78.023%
2026-04-17	109.8400	110.1000	103.7000	107.2800	-13.720%	1,707	4,968	-76.790%
2026-04-16	119.8000	126.2000	119.8000	124.3400	+2.982%	23	4,023	-79.974%
2026-04-15	124.7600	125.3000	120.7400	120.7400	-7.237%	799	4,109	-79.377%
2026-04-14	130.1600	130.1600	130.1600	130.1600	-13.927%	358	4,153	-80.870%
2026-04-13	161.3000	161.3000	151.2200	151.2200	-7.736%	34	4,254	-83.534%
2026-04-10	157.0000	164.0900	154.6000	163.9000	+1.612%	358	4,240	-84.808%
2026-04-09	162.2700	162.6000	161.3000	161.3000	-10.019%	4	4,027	-84.563%
2026-04-08	172.5300	179.2600	172.5300	179.2600	-25.965%	65	4,027	-86.110%
2026-04-07	243.8000	243.8000	242.1300	242.1300	+1.967%	20	4,024	-89.716%
2026-04-06	236.1400	243.3500	236.1400	237.4600	-4.822%	73	4,006	-89.514%
2026-04-02	249.4900	249.4900	249.4900	249.4900	-1.710%	3	4,006	-90.020%
2026-04-01	255.1400	257.5000	253.5500	253.8300	-6.277%	169	4,006	-90.190%
2026-03-31	323.0000	324.0000	270.8300	270.8300	-26.781%	122	3,875	-90.806%
2026-03-30	339.0300	369.8900	339.0300	369.8900	+5.157%	12	3,936	-93.268%
2026-03-27	329.8000	353.9300	322.8300	351.7500	+17.918%	122	3,936	-92.921%
2026-03-26	289.5600	298.3000	289.5600	298.3000	+14.731%	14	3,896	-91.653%
2026-03-25	244.8000	260.0000	244.8000	260.0000	-4.162%	2	3,899	-90.423%
2026-03-24	265.3000	274.4100	265.1000	271.2900	+1.740%	22	3,899	-90.822%
2026-03-23	269.2000	269.2000	266.6500	266.6500	-13.895%	101	3,911	-90.662%
2026-03-20	277.6000	309.6800	275.7000	309.6800	+15.380%	133	3,861	-91.959%
2026-03-19	268.4000	268.4000	268.4000	268.4000	+17.349%	1	3,724	-90.723%
2026-03-16	229.4500	229.4500	228.7200	228.7200	-13.625%	201	3,725	-89.113%
2026-03-13	261.0000	264.8000	255.1000	264.8000	+8.104%	9	3,637	-90.597%
2026-03-12	234.1000	244.9500	234.1000	244.9500	+13.403%	243	3,639	-89.835%
2026-03-11	214.1000	216.0000	214.1000	216.0000	-0.507%	21	3,562	-88.472%
2026-03-10	205.5000	217.1000	204.9000	217.1000	-5.887%	3	3,553	-88.531%
2026-03-09	249.3400	249.3400	230.6800	230.6800	-3.408%	43	3,551	-89.206%
2026-03-06	230.5000	242.5000	226.2000	238.8200	+11.079%	69	3,551	-89.574%
2026-03-05	188.9000	216.2000	188.9000	215.0000	+19.061%	562	3,545	-88.419%
2026-03-04	185.9000	186.0000	180.5800	180.5800	-11.480%	58	3,429	-86.211%
2026-03-03	231.4000	238.9000	196.6000	204.0000	+11.475%	32	3,411	-87.794%
2026-03-02	181.4000	183.0000	181.4000	183.0000	-0.974%	2	3,411	-86.393%
2026-02-27	186.3600	190.5000	184.1000	184.8000	+7.511%	46	3,411	-86.526%
2026-02-26	171.2700	178.5000	171.2600	171.8900	+1.831%	27	3,379	-85.514%
2026-02-25	168.8000	168.8000	168.8000	168.8000	-7.598%	1	3,359	-85.249%
2026-02-24	183.8000	183.8000	179.4000	182.6800	-8.109%	23	3,359	-86.370%
2026-02-23	188.9000	201.4000	188.9000	198.8000	+10.814%	14	3,355	-87.475%
2026-02-20	181.2900	182.1100	178.9000	179.4000	-6.854%	77	3,352	-86.120%
2026-02-19	193.7300	194.2000	188.1000	192.6000	+4.725%	5	3,337	-87.072%
2026-02-18	177.4900	188.2000	174.7900	183.9100	-2.590%	23	3,338	-86.461%
2026-02-17	188.8000	188.8000	188.8000	188.8000	-6.210%	152	3,322	-86.811%
2026-02-13	205.5000	205.5000	185.8000	201.3000	-0.543%	253	3,289	-87.630%
2026-02-12	202.4000	202.4000	202.4000	202.4000	+11.020%	1	3,289	-87.698%
2026-02-06	182.7300	182.7600	182.3100	182.3100	-10.589%	250	3,288	-86.342%
2026-02-05	214.3000	214.3000	203.9000	203.9000	+11.543%	4	3,392	-87.788%
2026-02-04	188.8700	196.9000	182.8000	182.8000	+0.744%	1,026	3,366	-86.379%
2026-02-03	179.1000	194.6000	179.1000	181.4500	+9.241%	19	3,423	-86.277%
2026-02-02	163.4000	166.1000	163.0000	166.1000	-10.535%	36	3,406	-85.009%
2026-01-30	177.9000	185.6600	177.9000	185.6600	-4.447%	10	3,401	-86.588%
2026-01-29	194.3000	194.3000	194.3000	194.3000	+15.312%	602	3,391	-87.185%
2026-01-28	171.1000	172.8000	168.5000	168.5000	+2.115%	520	2,920	-85.223%
2026-01-27	166.9700	166.9800	165.0100	165.0100	-7.141%	4	3,137	-84.910%
2026-01-23	177.7000	177.7000	177.7000	177.7000	+3.362%	3	3,137	-85.988%
2026-01-22	171.9200	171.9200	171.9200	171.9200	-7.570%	10	3,140	-85.517%
2026-01-14	192.9000	192.9000	186.0000	186.0000	+8.014%	97	3,140	-86.613%
2026-01-13	169.3000	172.2000	169.3000	172.2000	-5.333%	46	3,223	-85.540%
2026-01-08	181.9000	181.9000	181.9000	181.9000	+1.337%	1,001	3,009	-86.311%
2026-01-06	178.9000	183.3000	178.9000	179.5000	-5.962%	9	2,632	-86.128%
2025-12-31	190.8800	190.8800	190.8800	190.8800	+3.688%	10	2,625	-86.955%
2025-12-30	182.6200	185.1200	182.6200	184.0900	+1.989%	30	2,625	-86.474%
2025-12-24	180.5000	180.5000	180.5000	180.5000	-4.548%	16	2,619	-86.205%
2025-12-22	193.4500	194.0000	188.8900	189.1000	-19.611%	67	2,619	-86.832%
2025-12-17	231.2600	235.5100	230.0200	235.2300	+5.461%	38	2,586	-89.415%
2025-12-12	223.0500	223.0500	223.0500	223.0500	+8.837%	4	2,597	-88.837%
2025-12-11	222.3000	222.3000	204.9400	204.9400	-5.701%	39	2,598	-87.850%
2025-12-09	217.3300	217.3300	217.3300	217.3300	-2.904%	10	2,562	-88.543%
2025-12-08	221.9900	223.9300	221.3000	223.8300	+4.301%	46	2,562	-88.875%
2025-12-05	217.8700	217.9000	214.6000	214.6000	-3.585%	29	2,532	-88.397%
2025-12-04	222.7800	222.7800	222.5800	222.5800	-2.463%	202	2,524	-88.813%
2025-12-03	228.2000	228.4000	228.2000	228.2000	+1.875%	5	2,375	-89.089%
2025-12-01	224.2000	224.2000	224.0000	224.0000	-3.945%	4	2,371	-88.884%
2025-11-26	239.7000	240.7400	233.2000	233.2000	-8.044%	11	2,364	-89.322%
2025-11-25	261.1000	261.1000	253.4200	253.6000	-6.213%	45	2,364	-90.181%
2025-11-24	269.3500	270.4000	268.4000	270.4000	-7.331%	336	2,354	-90.791%
2025-11-19	300.1000	300.1000	291.7900	291.7900	-2.411%	8	2,066	-91.466%
2025-11-18	312.7900	312.7900	296.8800	299.0000	+3.625%	26	2,066	-91.672%
2025-11-17	289.0800	289.0800	288.5400	288.5400	+21.312%	28	2,061	-91.370%
2025-11-12	237.7500	237.8500	237.7500	237.8500	-2.716%	2	2,061	-89.531%
2025-11-10	246.2500	246.2500	244.4200	244.4900	-17.052%	8	2,060	-89.816%
2025-11-07	289.0600	295.1300	288.8900	294.7500	+7.864%	6	2,059	-91.552%
2025-11-06	257.5600	273.2600	257.5600	273.2600	+10.453%	10	2,058	-90.888%
2025-11-05	244.1800	247.4000	241.9800	247.4000	-5.677%	200	2,054	-89.935%
2025-11-04	257.3900	262.3700	256.0900	262.2900	+6.987%	104	1,949	-90.507%
2025-11-03	244.7200	245.1600	244.7200	245.1600	-0.134%	4	1,924	-89.843%
2025-10-31	250.4500	250.8000	245.3700	245.4900	+4.544%	6	1,924	-89.857%
2025-10-30	241.4300	241.4400	234.8200	234.8200	+3.268%	72	1,921	-89.396%
2025-10-29	228.9500	229.0000	227.2900	227.3900	-0.468%	6	1,919	-89.050%
2025-10-28	226.9600	228.4600	226.9600	228.4600	+0.501%	167	1,908	-89.101%
2025-10-27	226.5100	227.3600	226.4700	227.3200	-5.472%	64	1,826	-89.046%
2025-10-24	239.8000	240.4800	239.8000	240.4800	-6.791%	12	1,826	-89.646%
2025-10-23	258.7000	258.7000	258.0000	258.0000	-0.937%	20	1,825	-90.349%
2025-10-22	260.3900	260.4400	260.3900	260.4400	+2.073%	2	1,825	-90.439%
2025-10-21	255.2300	255.2300	255.1500	255.1500	-1.589%	2	1,825	-90.241%
2025-10-20	259.1600	259.2700	259.1600	259.2700	-10.720%	4	1,826	-90.396%
2025-10-17	303.6100	303.6100	290.4000	290.4000	-6.887%	4	1,824	-91.426%
2025-10-16	311.8800	311.8800	311.8800	311.8800	+14.750%	41	1,791	-92.016%
2025-10-15	272.3300	272.3300	270.1800	271.7900	-10.116%	308	1,762	-90.839%
2025-10-14	311.5800	311.6800	302.3800	302.3800	-2.590%	5	1,622	-91.765%
2025-10-10	296.2500	310.5900	296.2500	310.4200	+18.026%	11	1,622	-91.979%
2025-10-09	261.5900	263.0100	261.5900	263.0100	+2.418%	156	1,623	-90.533%
2025-10-08	256.8000	256.8000	256.8000	256.8000	-3.273%	1	1,545	-90.304%
2025-10-07	265.4000	265.8800	265.2900	265.4900	+3.067%	132	1,478	-90.621%
2025-10-06	257.7100	257.7800	257.5900	257.5900	-1.386%	148	1,478	-90.333%
2025-10-02	261.3900	261.3900	261.2100	261.2100	+0.562%	4	1,404	-90.467%
2025-10-01	263.0300	263.1300	259.6100	259.7500	-4.003%	6	1,402	-90.414%
2025-09-29	264.8000	270.5800	264.8000	270.5800	-6.016%	17	1,397	-90.798%
2025-09-25	287.7000	287.9000	287.7000	287.9000	+2.230%	4	1,383	-91.351%
2025-09-24	277.8200	281.6200	277.6900	281.6200	+2.088%	404	1,331	-91.158%
2025-09-23	263.6500	275.8600	263.6500	275.8600	+4.295%	96	1,209	-90.974%
2025-09-22	269.5100	269.5100	261.6500	264.5000	-1.269%	112	1,163	-90.586%
2025-09-19	267.3200	267.9000	267.3200	267.9000	-0.268%	5	1,138	-90.705%
2025-09-18	265.7400	268.6200	262.9900	268.6200	-3.092%	133	1,138	-90.730%
2025-09-17	277.0900	277.1900	277.0900	277.1900	+2.386%	4	1,163	-91.017%
2025-09-15	269.6600	270.7300	269.5600	270.7300	-2.242%	6	1,163	-90.803%
2025-09-12	275.0000	277.0500	273.5500	276.9400	+1.147%	162	1,164	-91.009%
2025-09-11	279.4000	279.4000	273.8000	273.8000	-4.745%	31	1,175	-90.906%
2025-09-10	282.3900	287.4400	282.2900	287.4400	-2.108%	21	1,158	-91.337%
2025-09-08	293.6000	293.6300	293.6000	293.6300	-2.765%	2	1,141	-91.520%
2025-09-04	301.8300	301.9800	301.8300	301.9800	-1.786%	4	1,141	-91.754%
2025-08-29	300.1800	309.1000	300.1800	307.4700	+1.946%	6	1,143	-91.902%
2025-08-22	301.6000	301.6000	301.6000	301.6000	-7.852%	8	1,143	-91.744%
2025-08-11	327.3000	327.3000	327.3000	327.3000	-6.885%	1	1,143	-92.392%
2025-08-06	351.5000	351.5000	351.5000	351.5000	-2.029%	203	1,042	-92.916%
2025-08-04	358.7800	358.7800	358.7800	358.7800	+1.365%	1	698	-93.060%
2025-07-21	354.0500	354.0500	353.9500	353.9500	-6.479%	4	698	-92.965%
2025-07-17	378.4100	378.4700	378.4100	378.4700	+0.625%	2	700	-93.421%
2025-07-11	376.1200	376.1200	376.1200	376.1200	-2.215%	3	699	-93.380%
2025-07-09	384.6400	384.6400	384.6400	384.6400	-2.271%	82	699	-93.526%
2025-07-08	392.3600	393.5800	392.3600	393.5800	-1.386%	8	617	-93.673%
2025-07-07	399.1900	399.1900	399.1100	399.1100	-7.315%	4	613	-93.761%
2025-06-26	430.6100	430.6100	430.6100	430.6100	-8.135%	50	611	-94.218%
2025-06-16	465.7000	468.7400	465.7000	468.7400	0.000%	96	561	-94.688%

.dark-mode .yj6sVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yj6sVB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6350SPX Sep 18 2026 6350.00 Put (SPX260918P06350000)option OPRA

SPX20260918P6350
SPX Sep 18 2026 6350.00 Put (SPX260918P06350000)
option OPRA