Dark

SPX20260918P6375
SPX Sep 18 2026 6375.00 Put (SPX260918P06375000)
option OPRA

EOD

Sep 8, 2026

0.8000-46.667%(-0.7000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.8000	0.8000	0.8000	0.8000	-46.667%	1	3,671	0.000%
2026-09-02	1.8500	1.8500	1.5000	1.5000	-40.000%	4	3,672	-46.667%
2026-09-01	2.2000	2.5000	2.1500	2.5000	+47.059%	8	3,673	-68.000%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-15.000%	1	3,679	-52.941%
2026-08-28	1.6900	2.1500	1.6000	2.0000	-4.762%	80	3,679	-60.000%
2026-08-27	2.2800	2.2800	2.0500	2.1000	-30.000%	6	3,758	-61.905%
2026-08-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,759	-73.333%
2026-08-25	3.5000	3.5000	3.0000	3.0000	-16.667%	2	3,759	-73.333%
2026-08-24	3.7000	3.7000	3.6000	3.6000	-8.861%	3	3,793	-77.778%
2026-08-21	4.0000	4.0000	3.9500	3.9500	-19.388%	2	3,792	-79.747%
2026-08-20	4.6000	5.0000	4.6000	4.9000	+16.667%	37	3,792	-83.673%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-17.323%	68	3,786	-80.952%
2026-08-18	5.2000	5.2000	5.0800	5.0800	+10.435%	3	3,761	-84.252%
2026-08-17	4.3000	4.6200	4.3000	4.6000	+0.437%	13	3,762	-82.609%
2026-08-14	4.7000	4.7000	4.4000	4.5800	-0.435%	56	3,765	-82.533%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-11.538%	1	3,799	-82.609%
2026-08-12	5.0500	5.2000	5.0500	5.2000	-14.754%	3	3,799	-84.615%
2026-08-11	6.1000	6.1000	6.1000	6.1000	0.000%	3	3,797	-86.885%
2026-08-10	5.8000	6.1000	5.7000	6.1000	-4.688%	7	3,800	-86.885%
2026-08-07	6.4000	6.4000	6.2000	6.4000	-12.329%	182	3,800	-87.500%
2026-08-06	7.2000	7.3000	7.2000	7.3000	-15.802%	3	3,802	-89.041%
2026-08-04	8.6700	8.6700	8.6700	8.6700	-14.158%	10	3,800	-90.773%
2026-08-03	10.2000	10.2000	10.1000	10.1000	-25.241%	6	3,806	-92.079%
2026-07-31	17.0000	17.0000	13.5100	13.5100	-21.908%	791	3,811	-94.078%
2026-07-30	22.5000	22.5000	17.3000	17.3000	-35.230%	3	4,201	-95.376%
2026-07-29	24.0000	26.8000	18.1000	26.7100	+37.680%	151	4,203	-97.005%
2026-07-28	22.3000	22.3000	19.1000	19.4000	-13.004%	31	4,228	-95.876%
2026-07-27	24.5000	24.5000	22.2000	22.3000	-10.081%	13	4,230	-96.413%
2026-07-24	22.3000	24.8000	22.3000	24.8000	-0.482%	50	4,226	-96.774%
2026-07-23	24.9200	24.9200	24.9200	24.9200	+24.725%	10	4,252	-96.790%
2026-07-22	19.3000	19.9800	19.3000	19.9800	-1.089%	2	4,252	-95.996%
2026-07-21	20.2000	20.2000	20.2000	20.2000	-17.953%	1	4,251	-96.040%
2026-07-20	24.6200	24.6200	24.6200	24.6200	-6.031%	10	4,251	-96.751%
2026-07-17	26.2000	26.2000	26.2000	26.2000	+24.762%	2	4,180	-96.947%
2026-07-16	18.3800	22.5000	18.3000	21.0000	+13.636%	534	4,019	-96.190%
2026-07-15	18.5000	18.7600	18.3200	18.4800	-13.239%	101	4,343	-95.671%
2026-07-14	21.3000	21.3000	21.3000	21.3000	+5.446%	1	4,298	-96.244%
2026-07-13	20.2000	20.2000	20.2000	20.2000	-18.219%	1	4,299	-96.040%
2026-07-09	24.7000	24.7000	24.7000	24.7000	-4.264%	2	4,300	-96.761%
2026-07-08	26.8000	31.3000	25.4000	25.8000	+2.871%	246	4,298	-96.899%
2026-07-07	25.7000	25.7000	25.0800	25.0800	+5.823%	26	4,475	-96.810%
2026-07-06	23.6500	23.9000	23.6500	23.7000	-15.357%	206	4,500	-96.624%
2026-07-01	26.6000	28.3000	26.3000	28.0000	-2.439%	10	5,350	-97.143%
2026-06-30	28.7000	28.7000	28.7000	28.7000	-12.500%	10	4,701	-97.213%
2026-06-29	35.2500	35.2500	32.5000	32.8000	-20.773%	76	4,691	-97.561%
2026-06-26	41.2000	42.4000	40.3000	41.4000	-5.046%	89	4,615	-98.068%
2026-06-25	42.7000	44.2000	40.5000	43.6000	-9.356%	75	4,544	-98.165%
2026-06-24	41.0000	48.8000	40.6000	48.1000	+1.263%	361	4,478	-98.337%
2026-06-23	45.2000	47.5000	45.2000	47.5000	+28.726%	40	4,259	-98.316%
2026-06-22	37.6000	37.7000	35.6000	36.9000	-2.639%	147	4,265	-97.832%
2026-06-18	37.9000	37.9000	37.9000	37.9000	-15.965%	646	3,589	-97.889%
2026-06-17	37.2000	45.1000	37.2000	45.1000	+27.762%	6	3,589	-98.226%
2026-06-15	36.6000	36.6000	35.3000	35.3000	-27.959%	231	3,589	-97.734%
2026-06-12	49.0000	49.0000	49.0000	49.0000	-15.459%	18	3,589	-98.367%
2026-06-11	57.9600	57.9600	57.9600	57.9600	-19.500%	1	3,589	-98.620%
2026-06-10	72.0000	72.0000	72.0000	72.0000	+26.694%	1	3,589	-98.889%
2026-06-09	56.8300	56.8300	56.8300	56.8300	+8.248%	1	3,590	-98.592%
2026-06-08	49.2100	52.5000	49.2100	52.5000	-16.000%	22	3,594	-98.476%
2026-06-05	47.5200	62.5000	47.5200	62.5000	+53.941%	158	3,589	-98.720%
2026-06-04	43.2000	43.2000	40.6000	40.6000	-11.082%	34	3,581	-98.030%
2026-06-03	45.6600	45.6600	45.6600	45.6600	+6.434%	3	3,584	-98.248%
2026-06-02	42.9000	42.9000	42.9000	42.9000	-1.152%	1	3,587	-98.135%
2026-06-01	43.1800	43.4000	42.7000	43.4000	-3.125%	12	3,598	-98.157%
2026-05-28	44.8000	44.8000	44.8000	44.8000	-13.010%	7	3,596	-98.214%
2026-05-26	51.7000	51.7000	51.5000	51.5000	-7.207%	2	3,596	-98.447%
2026-05-22	54.3000	55.5000	54.3000	55.5000	-14.087%	99	3,595	-98.559%
2026-05-20	65.8000	65.8000	64.5000	64.6000	-10.773%	24	3,568	-98.762%
2026-05-19	72.2000	72.7000	72.2000	72.4000	+4.323%	42	3,548	-98.895%
2026-05-18	71.6000	71.6000	69.2000	69.4000	-5.707%	16	3,548	-98.847%
2026-05-15	73.6000	73.6000	73.6000	73.6000	+16.825%	2	3,548	-98.913%
2026-05-14	63.0000	63.0000	63.0000	63.0000	-11.392%	4	3,533	-98.730%
2026-05-13	72.8000	72.9000	71.1000	71.1000	-10.273%	38	3,529	-98.875%
2026-05-12	77.5800	79.2400	77.5800	79.2400	+12.111%	4	3,529	-98.990%
2026-05-11	70.7000	70.7000	70.6800	70.6800	-6.668%	20	3,529	-98.868%
2026-05-07	75.7300	75.7300	75.7300	75.7300	-1.393%	700	3,496	-98.944%
2026-05-06	80.2800	80.2800	76.8000	76.8000	-19.581%	18	3,013	-98.958%
2026-05-04	95.5000	95.5000	95.5000	95.5000	+7.545%	1	2,998	-99.162%
2026-05-01	85.0700	88.8000	85.0700	88.8000	-4.186%	4	3,000	-99.099%
2026-04-30	101.6000	101.6000	91.4000	92.6800	-11.141%	60	3,000	-99.137%
2026-04-29	103.9000	104.3000	103.9000	104.3000	-0.534%	18	3,036	-99.233%
2026-04-28	108.7000	108.7000	104.8600	104.8600	-0.512%	11	3,038	-99.237%
2026-04-27	106.4000	109.3000	105.4000	105.4000	-13.108%	225	3,048	-99.241%
2026-04-23	115.2000	132.2100	113.9000	121.3000	+7.345%	42	2,830	-99.340%
2026-04-22	114.3000	114.3000	113.0000	113.0000	-10.573%	14	2,811	-99.292%
2026-04-21	114.7400	126.3600	114.7300	126.3600	+7.085%	84	2,810	-99.367%
2026-04-20	118.0000	118.0000	118.0000	118.0000	+4.240%	1	2,810	-99.322%
2026-04-17	111.2000	113.2000	111.1000	113.2000	-11.146%	174	2,810	-99.293%
2026-04-16	126.9000	127.4000	126.9000	127.4000	+1.490%	11	2,921	-99.372%
2026-04-15	128.0700	128.0700	125.0600	125.5300	-5.260%	32	2,921	-99.363%
2026-04-14	132.5000	132.5000	132.5000	132.5000	-14.857%	1	2,918	-99.396%
2026-04-13	163.5200	163.5200	155.6200	155.6200	-7.589%	22	2,933	-99.486%
2026-04-10	168.4000	168.4000	168.4000	168.4000	+1.568%	4	2,949	-99.525%
2026-04-09	167.9500	167.9500	165.8000	165.8000	-9.597%	8	2,950	-99.517%
2026-04-08	183.4000	183.4000	183.4000	183.4000	-26.845%	1	2,947	-99.564%
2026-04-07	250.7000	250.7000	250.7000	250.7000	-5.396%	4	2,947	-99.681%
2026-04-02	265.0000	265.0000	265.0000	265.0000	+1.923%	1	2,945	-99.698%
2026-04-01	264.3000	264.3000	260.0000	260.0000	-7.030%	23	2,945	-99.692%
2026-03-31	328.3000	328.3000	279.6600	279.6600	-25.563%	67	2,940	-99.714%
2026-03-30	351.8000	375.7000	351.8000	375.7000	+4.190%	11	2,914	-99.787%
2026-03-27	341.9000	360.5900	333.8000	360.5900	+17.986%	25	2,911	-99.778%
2026-03-26	305.6200	305.6200	305.6200	305.6200	+15.503%	1	2,918	-99.738%
2026-03-25	256.5000	273.7000	256.5000	264.6000	-2.685%	27	2,918	-99.698%
2026-03-24	275.3000	278.5000	265.1000	271.9000	-14.430%	7	2,931	-99.706%
2026-03-20	287.2000	317.7500	282.6000	317.7500	+13.523%	56	2,933	-99.748%
2026-03-19	275.8000	279.9000	275.8000	279.9000	+9.550%	12	2,957	-99.714%
2026-03-18	240.8000	255.5000	240.8000	255.5000	+15.246%	4	2,959	-99.687%
2026-03-17	223.6000	224.3000	221.4000	221.7000	-6.416%	6	2,962	-99.639%
2026-03-16	229.6800	236.9000	229.6800	236.9000	-9.407%	22	2,961	-99.662%
2026-03-13	235.1700	267.8000	235.1700	261.5000	+4.852%	1,098	2,960	-99.694%
2026-03-12	245.4800	249.4000	245.4800	249.4000	+12.040%	17	2,974	-99.679%
2026-03-10	212.4600	222.6000	202.9200	222.6000	-3.091%	127	2,995	-99.641%
2026-03-09	256.2200	256.2200	229.7000	229.7000	-4.252%	4	2,896	-99.652%
2026-03-06	248.0600	248.0600	239.9000	239.9000	+9.493%	121	2,896	-99.667%
2026-03-05	193.5000	221.2000	193.5000	219.1000	+8.251%	233	2,853	-99.635%
2026-03-03	206.4000	206.4000	201.2000	202.4000	+6.247%	10	2,783	-99.605%
2026-03-02	187.8000	191.6000	187.8000	190.5000	+0.105%	24	2,780	-99.580%
2026-02-27	196.5700	196.5700	188.5000	190.3000	+7.966%	13	2,803	-99.580%
2026-02-26	182.7000	182.8000	176.2600	176.2600	+3.324%	107	2,805	-99.546%
2026-02-25	173.5500	173.5500	170.5500	170.5900	-7.187%	396	2,953	-99.531%
2026-02-24	185.5000	185.5000	183.8000	183.8000	-10.424%	24	2,953	-99.565%
2026-02-23	184.8000	206.8000	184.8000	205.1900	+11.395%	108	2,930	-99.610%
2026-02-20	187.2000	188.7000	184.0000	184.2000	-6.545%	65	2,891	-99.566%
2026-02-19	196.1000	199.0000	196.1000	197.1000	+2.177%	3	2,853	-99.594%
2026-02-18	181.7000	192.9000	181.7000	192.9000	-4.363%	10	2,854	-99.585%
2026-02-17	201.7000	201.7000	201.7000	201.7000	+6.607%	1	2,853	-99.603%
2026-02-13	190.2000	190.2000	189.2000	189.2000	+7.038%	147	2,919	-99.577%
2026-02-12	176.4300	176.7600	176.4300	176.7600	-1.086%	2	2,919	-99.547%
2026-02-06	189.7000	189.7000	178.7000	178.7000	-5.505%	32	2,921	-99.552%
2026-02-04	189.1100	189.1100	189.1100	189.1100	-5.018%	10	2,894	-99.577%
2026-02-03	189.7000	199.1000	189.7000	199.1000	+16.980%	2	2,894	-99.598%
2026-02-02	170.2000	170.2000	170.2000	170.2000	-6.314%	1	2,245	-99.530%
2026-01-30	182.0100	188.6900	181.3000	181.6700	-0.159%	168	2,244	-99.560%
2026-01-29	181.9600	181.9600	181.9600	181.9600	+4.037%	16	2,400	-99.560%
2026-01-28	174.9000	174.9000	174.9000	174.9000	+3.338%	8	2,384	-99.543%
2026-01-27	169.1500	169.2500	168.0400	169.2500	-1.139%	13	2,384	-99.527%
2026-01-26	171.4000	171.4000	171.2000	171.2000	-2.422%	4	2,384	-99.533%
2026-01-22	175.4500	175.4500	175.4500	175.4500	+1.007%	40	2,380	-99.544%
2026-01-15	173.5000	173.7000	173.5000	173.7000	-11.319%	3	2,382	-99.539%
2026-01-14	195.8700	195.8700	195.8700	195.8700	+14.210%	2	2,379	-99.592%
2026-01-12	171.7000	171.7000	171.5000	171.5000	-8.450%	2	2,377	-99.534%
2026-01-08	187.3300	187.3300	187.3300	187.3300	+1.865%	4	2,376	-99.573%
2026-01-07	183.9000	183.9000	183.9000	183.9000	0.000%	1	2,372	-99.565%
2026-01-06	183.9000	183.9000	183.9000	183.9000	-3.211%	352	2,371	-99.565%
2026-01-05	187.4000	190.0000	186.5000	190.0000	-4.618%	37	2,071	-99.579%
2026-01-02	200.0300	201.5000	199.2000	199.2000	+3.212%	86	2,059	-99.598%
2025-12-31	193.0000	193.0000	193.0000	193.0000	-0.464%	7	1,989	-99.585%
2025-12-22	194.1000	195.1600	192.6000	193.9000	-6.944%	194	1,989	-99.587%
2025-12-19	208.3900	208.3900	208.3700	208.3700	-8.929%	2	1,890	-99.616%
2025-12-17	228.8000	228.8000	228.8000	228.8000	+2.924%	5	1,891	-99.650%
2025-12-11	222.3000	222.3000	222.3000	222.3000	-1.332%	10	1,886	-99.640%
2025-12-10	227.4400	227.4700	224.0000	225.3000	+1.679%	9	1,876	-99.645%
2025-12-08	221.5800	221.5800	221.5800	221.5800	-2.146%	10	1,875	-99.639%
2025-12-04	228.9000	229.0000	226.4400	226.4400	-5.963%	5	1,837	-99.647%
2025-11-26	238.7500	240.8000	238.7300	240.8000	-5.025%	129	1,710	-99.668%
2025-11-25	253.4900	253.5400	253.4900	253.5400	-8.304%	6	1,710	-99.684%
2025-11-24	276.5000	276.5000	276.5000	276.5000	-11.523%	1	1,707	-99.711%
2025-11-19	312.4500	312.5100	312.4500	312.5100	-0.329%	4	1,706	-99.744%
2025-11-18	315.0800	323.7100	313.5300	313.5400	+15.770%	20	1,708	-99.745%
2025-11-14	295.9900	295.9900	269.8700	270.8300	-2.439%	8	1,718	-99.705%
2025-11-13	277.9500	277.9500	277.6000	277.6000	+2.021%	2	1,718	-99.712%
2025-11-07	301.2300	301.2300	272.1000	272.1000	-2.463%	49	1,717	-99.706%
2025-11-06	258.5100	278.9700	257.8000	278.9700	+13.108%	112	1,704	-99.713%
2025-11-05	258.9600	259.0800	246.6400	246.6400	-6.928%	4	1,649	-99.676%
2025-11-04	263.8200	265.0000	263.4400	265.0000	+7.097%	132	1,646	-99.698%
2025-11-03	249.9800	250.0100	247.0400	247.4400	-0.214%	12	1,616	-99.677%
2025-10-31	243.7200	250.9200	241.9700	247.9700	+5.839%	91	1,616	-99.677%
2025-10-29	233.8600	234.2900	233.8600	234.2900	+1.825%	2	1,576	-99.659%
2025-10-28	232.0500	234.9600	230.0400	230.0900	-1.363%	16	1,575	-99.652%
2025-10-27	231.8900	233.3000	231.8900	233.2700	-4.409%	132	1,630	-99.657%
2025-10-24	245.3600	245.3600	244.0300	244.0300	-6.048%	4	1,630	-99.672%
2025-10-23	267.3900	267.3900	259.7400	259.7400	-5.343%	108	1,631	-99.692%
2025-10-22	283.6900	283.6900	274.4000	274.4000	+3.387%	5	1,487	-99.708%
2025-10-21	265.4100	265.4100	265.4100	265.4100	-1.455%	2	1,486	-99.699%
2025-10-20	270.3300	270.3300	269.2100	269.3300	-13.557%	4	1,484	-99.703%
2025-10-17	317.7000	317.7000	311.5700	311.5700	-5.330%	6	1,484	-99.743%
2025-10-16	317.9800	329.1400	317.9800	329.1100	+19.342%	5	1,486	-99.757%
2025-10-15	275.7200	275.7700	275.7200	275.7700	-10.389%	8	1,488	-99.710%
2025-10-14	308.5800	308.5800	307.3100	307.7400	-1.121%	5	1,484	-99.740%
2025-10-10	316.0800	316.5400	311.2300	311.2300	+15.850%	156	1,485	-99.743%
2025-10-09	269.0000	269.0200	268.6200	268.6500	+2.935%	96	1,521	-99.702%
2025-10-08	268.7700	268.7700	260.9900	260.9900	-3.312%	6	1,473	-99.693%
2025-10-07	269.4000	269.9300	269.4000	269.9300	+3.453%	10	1,465	-99.704%
2025-10-06	263.2800	263.5100	260.9200	260.9200	-1.230%	219	1,465	-99.693%
2025-10-03	264.0900	264.1700	264.0900	264.1700	-1.429%	2	1,361	-99.697%
2025-10-02	268.0000	268.0000	268.0000	268.0000	+0.149%	1	1,361	-99.701%
2025-10-01	265.1900	267.6000	265.1700	267.6000	-2.121%	255	1,361	-99.701%
2025-09-29	269.0700	274.7800	268.4700	273.4000	-4.795%	212	1,172	-99.707%
2025-09-24	284.0400	293.0000	283.8300	287.1700	+2.880%	199	1,066	-99.721%
2025-09-23	269.0800	279.1300	268.7800	279.1300	+3.183%	21	980	-99.713%
2025-09-22	270.2000	270.5200	270.2000	270.5200	-0.427%	68	979	-99.704%
2025-09-18	273.3700	274.2000	269.8100	271.6800	-4.054%	258	945	-99.706%
2025-09-17	282.8100	283.2800	282.7200	283.1600	-0.159%	208	842	-99.717%
2025-09-16	281.5300	283.6300	281.4800	283.6100	+1.503%	58	785	-99.718%
2025-09-12	279.5800	279.5800	279.4100	279.4100	+0.233%	4	810	-99.714%
2025-09-11	286.5700	286.5700	278.7300	278.7600	-3.010%	18	812	-99.713%
2025-09-10	287.3900	287.4100	287.3900	287.4100	-5.650%	4	806	-99.722%
2025-09-09	303.0200	304.6200	301.5400	304.6200	+2.215%	100	808	-99.737%
2025-09-04	298.8300	298.8300	298.0200	298.0200	-5.636%	2	746	-99.732%
2025-09-03	315.5000	315.8200	315.5000	315.8200	-8.168%	42	706	-99.747%
2025-09-02	341.7900	343.9100	341.7900	343.9100	+9.519%	2	722	-99.767%
2025-08-29	314.0200	314.0200	314.0200	314.0200	+2.154%	1	721	-99.745%
2025-08-22	306.3000	307.4000	306.3000	307.4000	-1.525%	3	721	-99.740%
2025-08-13	312.1200	312.1600	312.1200	312.1600	-24.181%	2	222	-99.744%
2025-08-01	411.7200	411.7200	411.7200	411.7200	+17.209%	1	222	-99.806%
2025-07-31	351.2700	351.2700	351.2700	351.2700	+4.402%	1	223	-99.772%
2025-07-29	336.8600	336.9900	336.4600	336.4600	-0.059%	4	223	-99.762%
2025-07-25	336.6600	336.6600	336.6600	336.6600	-9.410%	63	219	-99.762%
2025-07-18	370.7200	371.6300	370.7200	371.6300	-22.193%	2	156	-99.785%
2025-06-16	477.9500	477.9500	477.6300	477.6300	0.000%	4	2	-99.833%

.dark-mode .d5Sqn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5Sqn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6375SPX Sep 18 2026 6375.00 Put (SPX260918P06375000)option OPRA

SPX20260918P6375
SPX Sep 18 2026 6375.00 Put (SPX260918P06375000)
option OPRA