Dark

SPX20260918P6425
SPX Sep 18 2026 6425.00 Put (SPX260918P06425000)
option OPRA

EOD

Sep 8, 2026

0.8500-46.875%(-0.7500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.8500	0.8500	0.8500	0.8500	-46.875%	1	2,847	0.000%
2026-09-02	2.0500	2.0500	1.6000	1.6000	-36.000%	15	2,848	-46.875%
2026-09-01	1.9600	2.5000	1.9600	2.5000	+38.889%	4	2,851	-66.000%
2026-08-31	1.8000	1.8000	1.8000	1.8000	-18.182%	2	2,851	-52.778%
2026-08-27	2.2000	2.2000	2.2000	2.2000	-31.250%	1	2,853	-61.364%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-21.951%	1	2,853	-73.438%
2026-08-24	3.9300	4.1000	3.7900	4.1000	+5.128%	31	2,853	-79.268%
2026-08-21	4.3000	4.3000	3.9000	3.9000	-27.778%	3	2,856	-78.205%
2026-08-20	5.1300	5.4000	5.1300	5.4000	+28.571%	2	2,858	-84.259%
2026-08-19	4.5000	4.5000	4.2000	4.2000	-16.000%	68	2,863	-79.762%
2026-08-17	4.9000	5.0000	4.9000	5.0000	-8.088%	2	2,806	-83.000%
2026-08-12	5.3900	5.4400	5.3900	5.4400	-50.320%	5	2,805	-84.375%
2026-08-03	11.1000	11.1000	10.9500	10.9500	-25.000%	69	2,810	-92.237%
2026-07-31	16.0000	21.3000	14.6000	14.6000	-28.954%	28	2,878	-94.178%
2026-07-30	20.5500	20.5500	20.5500	20.5500	-25.999%	2	2,856	-95.864%
2026-07-29	25.9000	27.7700	22.1500	27.7700	+34.806%	7	2,856	-96.939%
2026-07-28	22.5300	22.5300	20.6000	20.6000	-13.808%	3	2,857	-95.874%
2026-07-27	21.6000	24.2000	21.6000	23.9000	-7.004%	41	2,859	-96.444%
2026-07-24	25.7000	25.7000	25.7000	25.7000	-18.851%	1	2,858	-96.693%
2026-07-23	31.6700	31.6700	31.6700	31.6700	+12.705%	2	2,858	-97.316%
2026-07-17	27.9000	28.1000	27.9000	28.1000	+39.523%	7	2,858	-96.975%
2026-07-16	20.1400	20.1400	20.1400	20.1400	-7.615%	1	2,853	-95.780%
2026-07-14	21.8000	21.8000	21.8000	21.8000	-12.695%	1	2,853	-96.101%
2026-07-13	21.5800	24.9700	21.5800	24.9700	+13.552%	20	2,853	-96.596%
2026-07-10	21.9900	21.9900	21.9900	21.9900	-20.614%	2	2,873	-96.135%
2026-07-08	28.8000	28.8000	27.7000	27.7000	+7.782%	3	2,871	-96.931%
2026-07-07	25.7000	25.7000	25.7000	25.7000	-9.187%	1	2,871	-96.693%
2026-07-02	28.2000	28.3000	28.2000	28.3000	-25.722%	105	2,765	-96.996%
2026-06-29	38.1000	38.1000	38.1000	38.1000	-5.693%	37	2,855	-97.769%
2026-06-18	40.4000	40.4000	40.4000	40.4000	+5.759%	1	2,158	-97.896%
2026-06-17	38.2000	38.2000	38.2000	38.2000	-25.098%	696	2,158	-97.775%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-12.220%	1	2,158	-98.333%
2026-06-11	62.1000	62.1000	58.1000	58.1000	-24.250%	3	2,158	-98.537%
2026-06-10	69.7500	76.7000	69.7500	76.7000	+23.371%	252	2,143	-98.892%
2026-06-09	50.8100	62.1700	50.8100	62.1700	+8.122%	88	1,954	-98.633%
2026-06-08	57.5000	57.5000	57.5000	57.5000	+26.652%	25	1,870	-98.522%
2026-06-02	45.4000	45.4000	45.4000	45.4000	0.000%	1	1,870	-98.128%
2026-06-01	45.4000	45.4000	45.4000	45.4000	+0.442%	2	1,872	-98.128%
2026-05-29	45.1000	45.2000	45.1000	45.2000	-15.577%	36	1,870	-98.119%
2026-05-27	53.6800	53.6800	53.3600	53.5400	-1.454%	3	1,864	-98.412%
2026-05-26	54.3300	54.3300	54.3300	54.3300	-20.570%	1	1,863	-98.435%
2026-05-20	69.7000	70.0000	67.8000	68.4000	-10.705%	43	1,862	-98.757%
2026-05-19	76.0000	76.6000	76.0000	76.6000	+4.502%	13	1,834	-98.890%
2026-05-18	75.4200	75.9200	73.2000	73.3000	+6.929%	11	1,834	-98.840%
2026-05-14	68.5500	68.5500	68.5500	68.5500	-8.843%	2	1,834	-98.760%
2026-05-13	77.0000	77.0000	75.2000	75.2000	-2.717%	8	1,837	-98.870%
2026-05-08	77.3000	77.3000	77.3000	77.3000	-4.686%	7	1,837	-98.900%
2026-05-06	81.1000	81.1000	81.1000	81.1000	-24.403%	10	1,844	-98.952%
2026-04-30	107.3900	107.3900	107.1900	107.2800	-2.384%	30	1,844	-99.208%
2026-04-27	109.9000	109.9000	109.9000	109.9000	-4.642%	8	1,864	-99.227%
2026-04-24	115.2500	115.2500	115.2500	115.2500	-4.365%	20	1,876	-99.262%
2026-04-22	120.5100	120.5100	120.5100	120.5100	-8.615%	16	1,896	-99.295%
2026-04-21	127.3000	131.8700	127.2000	131.8700	-0.030%	56	1,881	-99.355%
2026-04-15	137.2600	137.6400	131.3800	131.9100	-17.386%	47	1,889	-99.356%
2026-04-13	165.4000	165.4000	159.6700	159.6700	-8.916%	3	1,889	-99.468%
2026-04-10	178.1800	178.1800	175.0000	175.3000	+0.223%	413	1,888	-99.515%
2026-04-09	192.3000	192.3000	174.9100	174.9100	-35.610%	107	1,889	-99.514%
2026-04-07	271.8600	271.8600	271.6400	271.6400	+6.259%	50	1,828	-99.687%
2026-04-06	255.6400	255.6400	255.6400	255.6400	-15.769%	1	1,808	-99.668%
2026-03-31	341.4400	341.4400	303.5000	303.5000	-23.203%	4	1,808	-99.720%
2026-03-30	365.6000	395.2000	362.3000	395.2000	+5.423%	659	1,807	-99.785%
2026-03-27	351.1500	377.0000	351.1500	374.8700	+20.723%	140	2,089	-99.773%
2026-03-26	301.2000	310.5200	290.5000	310.5200	+10.231%	16	1,956	-99.726%
2026-03-23	270.0000	281.7000	270.0000	281.7000	-6.861%	7	1,966	-99.698%
2026-03-20	302.4500	302.4500	302.4500	302.4500	+3.685%	1	1,973	-99.719%
2026-03-19	292.0000	292.0000	291.2000	291.7000	+15.726%	5	1,972	-99.709%
2026-03-18	252.1700	252.1700	252.0600	252.0600	+7.000%	2	1,973	-99.663%
2026-03-17	235.6500	235.6500	235.5700	235.5700	-11.738%	50	1,974	-99.639%
2026-03-12	252.4900	268.9000	252.4900	266.9000	+12.616%	165	1,779	-99.682%
2026-03-11	242.5200	242.5200	236.0100	237.0000	+2.332%	44	1,689	-99.641%
2026-03-10	226.6000	231.6000	225.6700	231.6000	-15.944%	45	1,680	-99.633%
2026-03-09	282.3400	282.9000	275.5300	275.5300	+6.095%	90	1,660	-99.692%
2026-03-06	255.3000	259.7000	255.3000	259.7000	+12.230%	6	1,676	-99.673%
2026-03-05	205.5000	232.7000	205.5000	231.4000	+18.850%	109	1,674	-99.633%
2026-03-04	194.7000	194.7000	194.7000	194.7000	+0.965%	2	1,673	-99.563%
2026-03-02	195.4000	195.4000	192.8400	192.8400	-3.772%	17	1,675	-99.559%
2026-02-27	200.3000	205.1000	198.1000	200.4000	+4.321%	6	1,675	-99.576%
2026-02-26	184.1200	192.1000	184.1200	192.1000	+8.085%	7	1,673	-99.558%
2026-02-25	181.8000	181.8000	177.6800	177.7300	-10.988%	49	1,669	-99.522%
2026-02-24	199.8300	199.8300	199.6700	199.6700	-6.522%	6	1,669	-99.574%
2026-02-23	206.5000	216.5000	206.5000	213.6000	+10.388%	7	1,666	-99.602%
2026-02-20	192.5000	193.5000	192.5000	193.5000	-6.295%	16	1,662	-99.561%
2026-02-19	203.2000	206.5000	203.2000	206.5000	+2.228%	2	1,646	-99.588%
2026-02-18	199.1000	202.0000	199.1000	202.0000	-0.708%	3	1,645	-99.579%
2026-02-17	211.8000	227.6700	202.1100	203.4400	-6.421%	80	1,644	-99.582%
2026-02-12	217.4000	217.4000	217.4000	217.4000	+20.758%	2	1,699	-99.609%
2026-02-11	180.5100	180.5100	179.9100	180.0300	+0.739%	17	1,694	-99.528%
2026-02-10	178.7100	178.7100	178.7100	178.7100	+0.540%	1,104	1,679	-99.524%
2026-02-09	177.7500	177.7500	177.7500	177.7500	-22.855%	1	819	-99.522%
2026-02-05	232.2900	232.2900	229.4500	230.4100	+10.191%	10	820	-99.631%
2026-02-03	198.9000	209.1000	198.9000	209.1000	+17.012%	2	967	-99.593%
2026-02-02	178.7000	178.7000	178.7000	178.7000	-10.605%	1	959	-99.524%
2026-01-29	199.9000	199.9000	199.9000	199.9000	+11.477%	13	958	-99.575%
2026-01-26	182.3300	182.3300	179.3200	179.3200	-20.292%	17	945	-99.526%
2026-01-20	224.9700	224.9700	224.9700	224.9700	+20.724%	10	929	-99.622%
2026-01-16	186.3500	186.3500	186.3500	186.3500	+1.553%	10	939	-99.544%
2026-01-15	183.0000	183.5000	181.8000	183.5000	+2.143%	11	939	-99.537%
2026-01-12	179.6500	179.6500	179.6500	179.6500	-1.090%	10	933	-99.527%
2026-01-09	181.6300	181.6300	181.6300	181.6300	-6.794%	2	933	-99.532%
2026-01-08	194.4300	194.8700	194.4300	194.8700	+0.969%	4	931	-99.564%
2026-01-06	193.0000	193.0000	193.0000	193.0000	-5.577%	1	931	-99.560%
2025-12-31	204.4000	204.4000	204.4000	204.4000	+4.821%	4	930	-99.584%
2025-12-26	195.0000	195.0000	195.0000	195.0000	+0.989%	1	930	-99.564%
2025-12-24	196.4000	196.4000	193.0800	193.0900	-2.529%	26	942	-99.560%
2025-12-23	197.9500	198.1000	197.9500	198.1000	-2.332%	2	942	-99.571%
2025-12-22	203.3300	203.3300	202.8300	202.8300	-6.869%	10	943	-99.581%
2025-12-19	222.4300	222.4600	217.7900	217.7900	-10.374%	106	948	-99.610%
2025-12-18	237.1300	243.0000	237.1300	243.0000	-0.909%	25	845	-99.650%
2025-12-17	245.2300	245.2300	245.2300	245.2300	+5.385%	1	860	-99.653%
2025-12-15	233.7800	237.5000	232.7000	232.7000	+4.514%	209	860	-99.635%
2025-12-11	222.6500	222.6500	222.6500	222.6500	-4.232%	1	851	-99.618%
2025-12-09	232.4900	232.4900	232.4900	232.4900	-0.245%	10	850	-99.634%
2025-12-05	233.0600	233.0600	233.0600	233.0600	-3.037%	2	850	-99.635%
2025-12-04	240.3600	240.3600	240.3600	240.3600	+1.990%	10	850	-99.646%
2025-12-03	235.6700	235.6700	235.6700	235.6700	-1.644%	4	840	-99.639%
2025-12-02	239.5900	239.6100	239.5900	239.6100	-1.775%	6	836	-99.645%
2025-11-28	243.9400	243.9400	243.9400	243.9400	-1.795%	10	833	-99.652%
2025-11-26	256.8500	256.8500	248.4000	248.4000	-6.687%	3	820	-99.658%
2025-11-25	264.8100	266.2000	264.7000	266.2000	-1.985%	13	820	-99.681%
2025-11-20	271.1700	271.5900	271.1700	271.5900	-14.715%	2	816	-99.687%
2025-11-19	319.5000	326.7000	318.2400	318.4500	+1.527%	47	816	-99.733%
2025-11-18	336.7000	337.4400	313.6600	313.6600	-0.267%	16	832	-99.729%
2025-11-17	314.5000	314.5000	314.5000	314.5000	+12.829%	7	832	-99.730%
2025-11-14	280.3200	280.3200	278.7400	278.7400	+7.872%	2	832	-99.695%
2025-11-11	258.0000	258.4000	258.0000	258.4000	-1.291%	12	831	-99.671%
2025-11-10	260.0100	261.7800	260.0100	261.7800	-14.269%	82	831	-99.675%
2025-11-07	297.3900	309.0100	297.3900	305.3500	+4.511%	10	781	-99.722%
2025-11-06	269.4500	293.8000	268.7400	292.1700	+4.984%	206	786	-99.709%
2025-11-04	278.1800	279.7800	278.1800	278.3000	+7.601%	49	728	-99.695%
2025-11-03	258.4300	258.7700	258.4300	258.6400	+0.085%	140	725	-99.671%
2025-10-31	253.6500	261.4000	252.2200	258.4200	+6.759%	83	725	-99.671%
2025-10-27	241.6300	242.0600	241.6300	242.0600	-4.824%	6	681	-99.649%
2025-10-24	256.3700	256.4800	254.1200	254.3300	-5.908%	296	681	-99.666%
2025-10-23	274.3100	274.8300	270.3000	270.3000	-2.256%	64	613	-99.686%
2025-10-22	276.6400	276.6400	276.5400	276.5400	-0.231%	4	600	-99.693%
2025-10-20	276.5000	277.4400	276.4400	277.1800	-9.716%	6	598	-99.693%
2025-10-17	307.4300	307.4300	307.0100	307.0100	-7.402%	4	595	-99.723%
2025-10-16	332.3300	332.3900	331.5000	331.5500	+5.923%	20	593	-99.744%
2025-10-14	312.5800	313.0100	312.5800	313.0100	+2.081%	4	603	-99.728%
2025-10-13	304.3600	306.6300	304.3600	306.6300	-7.466%	10	605	-99.723%
2025-10-10	290.5000	331.4900	290.5000	331.3700	+22.079%	37	607	-99.743%
2025-10-09	271.3300	271.4400	271.3300	271.4400	-0.316%	2	607	-99.687%
2025-10-08	272.3000	272.3000	272.3000	272.3000	-1.622%	1	608	-99.688%
2025-10-02	280.9500	281.0700	276.7200	276.7900	+0.098%	48	607	-99.693%
2025-10-01	284.2700	284.5000	275.5300	276.5200	-3.494%	258	585	-99.693%
2025-09-29	286.4200	286.5300	286.4200	286.5300	-0.448%	4	509	-99.703%
2025-09-26	288.9400	289.0700	287.8200	287.8200	-2.464%	31	507	-99.705%
2025-09-24	294.2200	300.6500	293.9500	295.0900	+0.999%	57	493	-99.712%
2025-09-23	290.5900	292.1700	290.5500	292.1700	+4.455%	135	478	-99.709%
2025-09-22	281.7100	281.8300	278.1600	279.7100	-1.787%	134	351	-99.696%
2025-09-19	285.3000	285.3000	284.8000	284.8000	-0.915%	9	291	-99.702%
2025-09-18	283.5000	287.5300	283.5000	287.4300	-3.183%	44	286	-99.704%
2025-09-16	293.5300	296.8800	293.5300	296.8800	+3.180%	6	284	-99.714%
2025-09-15	287.4800	287.7300	286.3400	287.7300	-1.276%	260	281	-99.705%
2025-09-12	292.9700	293.4200	291.4100	291.4500	0.000%	66	182	-99.708%
2025-09-11	298.0000	298.0000	290.9500	291.4500	-8.756%	87	207	-99.708%
2025-09-09	313.7100	319.6700	313.5700	319.4200	+2.404%	92	243	-99.734%
2025-09-04	311.9000	311.9200	311.9000	311.9200	-7.470%	2	197	-99.727%
2025-09-03	337.2000	337.2000	337.1000	337.1000	+7.951%	2	196	-99.748%
2025-08-28	312.2600	312.2700	312.2600	312.2700	-3.088%	2	196	-99.728%
2025-08-25	322.2200	322.2200	322.2200	322.2200	+0.631%	1	196	-99.736%
2025-08-22	320.5000	320.5000	320.2000	320.2000	-2.793%	2	196	-99.735%
2025-08-18	332.3000	332.3000	329.4000	329.4000	-2.046%	3	196	-99.742%
2025-08-13	336.4000	336.4000	336.2800	336.2800	-7.821%	2	196	-99.747%
2025-07-31	364.8100	364.8100	364.8100	364.8100	+3.852%	1	196	-99.767%
2025-07-25	353.3600	353.4000	351.1300	351.2800	-9.033%	52	195	-99.758%
2025-07-21	385.9700	386.1600	375.6200	386.1600	-1.245%	220	171	-99.780%
2025-07-18	391.3600	391.4800	391.0300	391.0300	0.000%	4	100	-99.783%

.dark-mode .mkq8GF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkq8GF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6425SPX Sep 18 2026 6425.00 Put (SPX260918P06425000)option OPRA

SPX20260918P6425
SPX Sep 18 2026 6425.00 Put (SPX260918P06425000)
option OPRA