Dark

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

EOD

Jul 8, 2026

27.70+7.782%(+2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	28.8000	28.8000	27.7000	27.7000	+7.782%	3	2,871	0.000%
2026-07-07	25.7000	25.7000	25.7000	25.7000	-9.187%	1	2,871	+7.782%
2026-07-02	28.2000	28.3000	28.2000	28.3000	-25.722%	105	2,765	-2.120%
2026-06-29	38.1000	38.1000	38.1000	38.1000	-5.693%	37	2,855	-27.297%
2026-06-18	40.4000	40.4000	40.4000	40.4000	+5.759%	1	2,158	-31.436%
2026-06-17	38.2000	38.2000	38.2000	38.2000	-25.098%	696	2,158	-27.487%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-12.220%	1	2,158	-45.686%
2026-06-11	62.1000	62.1000	58.1000	58.1000	-24.250%	3	2,158	-52.324%
2026-06-10	69.7500	76.7000	69.7500	76.7000	+23.371%	252	2,143	-63.885%
2026-06-09	50.8100	62.1700	50.8100	62.1700	+8.122%	88	1,954	-55.445%
2026-06-08	57.5000	57.5000	57.5000	57.5000	+26.652%	25	1,870	-51.826%
2026-06-02	45.4000	45.4000	45.4000	45.4000	0.000%	1	1,870	-38.987%
2026-06-01	45.4000	45.4000	45.4000	45.4000	+0.442%	2	1,872	-38.987%
2026-05-29	45.1000	45.2000	45.1000	45.2000	-15.577%	36	1,870	-38.717%
2026-05-27	53.6800	53.6800	53.3600	53.5400	-1.454%	3	1,864	-48.263%
2026-05-26	54.3300	54.3300	54.3300	54.3300	-20.570%	1	1,863	-49.015%
2026-05-20	69.7000	70.0000	67.8000	68.4000	-10.705%	43	1,862	-59.503%
2026-05-19	76.0000	76.6000	76.0000	76.6000	+4.502%	13	1,834	-63.838%
2026-05-18	75.4200	75.9200	73.2000	73.3000	+6.929%	11	1,834	-62.210%
2026-05-14	68.5500	68.5500	68.5500	68.5500	-8.843%	2	1,834	-59.592%
2026-05-13	77.0000	77.0000	75.2000	75.2000	-2.717%	8	1,837	-63.165%
2026-05-08	77.3000	77.3000	77.3000	77.3000	-4.686%	7	1,837	-64.166%
2026-05-06	81.1000	81.1000	81.1000	81.1000	-24.403%	10	1,844	-65.845%
2026-04-30	107.3900	107.3900	107.1900	107.2800	-2.384%	30	1,844	-74.180%
2026-04-27	109.9000	109.9000	109.9000	109.9000	-4.642%	8	1,864	-74.795%
2026-04-24	115.2500	115.2500	115.2500	115.2500	-4.365%	20	1,876	-75.965%
2026-04-22	120.5100	120.5100	120.5100	120.5100	-8.615%	16	1,896	-77.014%
2026-04-21	127.3000	131.8700	127.2000	131.8700	-0.030%	56	1,881	-78.994%
2026-04-15	137.2600	137.6400	131.3800	131.9100	-17.386%	47	1,889	-79.001%
2026-04-13	165.4000	165.4000	159.6700	159.6700	-8.916%	3	1,889	-82.652%
2026-04-10	178.1800	178.1800	175.0000	175.3000	+0.223%	413	1,888	-84.199%
2026-04-09	192.3000	192.3000	174.9100	174.9100	-35.610%	107	1,889	-84.163%
2026-04-07	271.8600	271.8600	271.6400	271.6400	+6.259%	50	1,828	-89.803%
2026-04-06	255.6400	255.6400	255.6400	255.6400	-15.769%	1	1,808	-89.164%
2026-03-31	341.4400	341.4400	303.5000	303.5000	-23.203%	4	1,808	-90.873%
2026-03-30	365.6000	395.2000	362.3000	395.2000	+5.423%	659	1,807	-92.991%
2026-03-27	351.1500	377.0000	351.1500	374.8700	+20.723%	140	2,089	-92.611%
2026-03-26	301.2000	310.5200	290.5000	310.5200	+10.231%	16	1,956	-91.079%
2026-03-23	270.0000	281.7000	270.0000	281.7000	-6.861%	7	1,966	-90.167%
2026-03-20	302.4500	302.4500	302.4500	302.4500	+3.685%	1	1,973	-90.841%
2026-03-19	292.0000	292.0000	291.2000	291.7000	+15.726%	5	1,972	-90.504%
2026-03-18	252.1700	252.1700	252.0600	252.0600	+7.000%	2	1,973	-89.011%
2026-03-17	235.6500	235.6500	235.5700	235.5700	-11.738%	50	1,974	-88.241%
2026-03-12	252.4900	268.9000	252.4900	266.9000	+12.616%	165	1,779	-89.622%
2026-03-11	242.5200	242.5200	236.0100	237.0000	+2.332%	44	1,689	-88.312%
2026-03-10	226.6000	231.6000	225.6700	231.6000	-15.944%	45	1,680	-88.040%
2026-03-09	282.3400	282.9000	275.5300	275.5300	+6.095%	90	1,660	-89.947%
2026-03-06	255.3000	259.7000	255.3000	259.7000	+12.230%	6	1,676	-89.334%
2026-03-05	205.5000	232.7000	205.5000	231.4000	+18.850%	109	1,674	-88.029%
2026-03-04	194.7000	194.7000	194.7000	194.7000	+0.965%	2	1,673	-85.773%
2026-03-02	195.4000	195.4000	192.8400	192.8400	-3.772%	17	1,675	-85.636%
2026-02-27	200.3000	205.1000	198.1000	200.4000	+4.321%	6	1,675	-86.178%
2026-02-26	184.1200	192.1000	184.1200	192.1000	+8.085%	7	1,673	-85.580%
2026-02-25	181.8000	181.8000	177.6800	177.7300	-10.988%	49	1,669	-84.415%
2026-02-24	199.8300	199.8300	199.6700	199.6700	-6.522%	6	1,669	-86.127%
2026-02-23	206.5000	216.5000	206.5000	213.6000	+10.388%	7	1,666	-87.032%
2026-02-20	192.5000	193.5000	192.5000	193.5000	-6.295%	16	1,662	-85.685%
2026-02-19	203.2000	206.5000	203.2000	206.5000	+2.228%	2	1,646	-86.586%
2026-02-18	199.1000	202.0000	199.1000	202.0000	-0.708%	3	1,645	-86.287%
2026-02-17	211.8000	227.6700	202.1100	203.4400	-6.421%	80	1,644	-86.384%
2026-02-12	217.4000	217.4000	217.4000	217.4000	+20.758%	2	1,699	-87.259%
2026-02-11	180.5100	180.5100	179.9100	180.0300	+0.739%	17	1,694	-84.614%
2026-02-10	178.7100	178.7100	178.7100	178.7100	+0.540%	1,104	1,679	-84.500%
2026-02-09	177.7500	177.7500	177.7500	177.7500	-22.855%	1	819	-84.416%
2026-02-05	232.2900	232.2900	229.4500	230.4100	+10.191%	10	820	-87.978%
2026-02-03	198.9000	209.1000	198.9000	209.1000	+17.012%	2	967	-86.753%
2026-02-02	178.7000	178.7000	178.7000	178.7000	-10.605%	1	959	-84.499%
2026-01-29	199.9000	199.9000	199.9000	199.9000	+11.477%	13	958	-86.143%
2026-01-26	182.3300	182.3300	179.3200	179.3200	-20.292%	17	945	-84.553%
2026-01-20	224.9700	224.9700	224.9700	224.9700	+20.724%	10	929	-87.687%
2026-01-16	186.3500	186.3500	186.3500	186.3500	+1.553%	10	939	-85.135%
2026-01-15	183.0000	183.5000	181.8000	183.5000	+2.143%	11	939	-84.905%
2026-01-12	179.6500	179.6500	179.6500	179.6500	-1.090%	10	933	-84.581%
2026-01-09	181.6300	181.6300	181.6300	181.6300	-6.794%	2	933	-84.749%
2026-01-08	194.4300	194.8700	194.4300	194.8700	+0.969%	4	931	-85.785%
2026-01-06	193.0000	193.0000	193.0000	193.0000	-5.577%	1	931	-85.648%
2025-12-31	204.4000	204.4000	204.4000	204.4000	+4.821%	4	930	-86.448%
2025-12-26	195.0000	195.0000	195.0000	195.0000	+0.989%	1	930	-85.795%
2025-12-24	196.4000	196.4000	193.0800	193.0900	-2.529%	26	942	-85.654%
2025-12-23	197.9500	198.1000	197.9500	198.1000	-2.332%	2	942	-86.017%
2025-12-22	203.3300	203.3300	202.8300	202.8300	-6.869%	10	943	-86.343%
2025-12-19	222.4300	222.4600	217.7900	217.7900	-10.374%	106	948	-87.281%
2025-12-18	237.1300	243.0000	237.1300	243.0000	-0.909%	25	845	-88.601%
2025-12-17	245.2300	245.2300	245.2300	245.2300	+5.385%	1	860	-88.704%
2025-12-15	233.7800	237.5000	232.7000	232.7000	+4.514%	209	860	-88.096%
2025-12-11	222.6500	222.6500	222.6500	222.6500	-4.232%	1	851	-87.559%
2025-12-09	232.4900	232.4900	232.4900	232.4900	-0.245%	10	850	-88.086%
2025-12-05	233.0600	233.0600	233.0600	233.0600	-3.037%	2	850	-88.115%
2025-12-04	240.3600	240.3600	240.3600	240.3600	+1.990%	10	850	-88.476%
2025-12-03	235.6700	235.6700	235.6700	235.6700	-1.644%	4	840	-88.246%
2025-12-02	239.5900	239.6100	239.5900	239.6100	-1.775%	6	836	-88.440%
2025-11-28	243.9400	243.9400	243.9400	243.9400	-1.795%	10	833	-88.645%
2025-11-26	256.8500	256.8500	248.4000	248.4000	-6.687%	3	820	-88.849%
2025-11-25	264.8100	266.2000	264.7000	266.2000	-1.985%	13	820	-89.594%
2025-11-20	271.1700	271.5900	271.1700	271.5900	-14.715%	2	816	-89.801%
2025-11-19	319.5000	326.7000	318.2400	318.4500	+1.527%	47	816	-91.302%
2025-11-18	336.7000	337.4400	313.6600	313.6600	-0.267%	16	832	-91.169%
2025-11-17	314.5000	314.5000	314.5000	314.5000	+12.829%	7	832	-91.192%
2025-11-14	280.3200	280.3200	278.7400	278.7400	+7.872%	2	832	-90.062%
2025-11-11	258.0000	258.4000	258.0000	258.4000	-1.291%	12	831	-89.280%
2025-11-10	260.0100	261.7800	260.0100	261.7800	-14.269%	82	831	-89.419%
2025-11-07	297.3900	309.0100	297.3900	305.3500	+4.511%	10	781	-90.928%
2025-11-06	269.4500	293.8000	268.7400	292.1700	+4.984%	206	786	-90.519%
2025-11-04	278.1800	279.7800	278.1800	278.3000	+7.601%	49	728	-90.047%
2025-11-03	258.4300	258.7700	258.4300	258.6400	+0.085%	140	725	-89.290%
2025-10-31	253.6500	261.4000	252.2200	258.4200	+6.759%	83	725	-89.281%
2025-10-27	241.6300	242.0600	241.6300	242.0600	-4.824%	6	681	-88.557%
2025-10-24	256.3700	256.4800	254.1200	254.3300	-5.908%	296	681	-89.109%
2025-10-23	274.3100	274.8300	270.3000	270.3000	-2.256%	64	613	-89.752%
2025-10-22	276.6400	276.6400	276.5400	276.5400	-0.231%	4	600	-89.983%
2025-10-20	276.5000	277.4400	276.4400	277.1800	-9.716%	6	598	-90.006%
2025-10-17	307.4300	307.4300	307.0100	307.0100	-7.402%	4	595	-90.977%
2025-10-16	332.3300	332.3900	331.5000	331.5500	+5.923%	20	593	-91.645%
2025-10-14	312.5800	313.0100	312.5800	313.0100	+2.081%	4	603	-91.150%
2025-10-13	304.3600	306.6300	304.3600	306.6300	-7.466%	10	605	-90.966%
2025-10-10	290.5000	331.4900	290.5000	331.3700	+22.079%	37	607	-91.641%
2025-10-09	271.3300	271.4400	271.3300	271.4400	-0.316%	2	607	-89.795%
2025-10-08	272.3000	272.3000	272.3000	272.3000	-1.622%	1	608	-89.827%
2025-10-02	280.9500	281.0700	276.7200	276.7900	+0.098%	48	607	-89.992%
2025-10-01	284.2700	284.5000	275.5300	276.5200	-3.494%	258	585	-89.983%
2025-09-29	286.4200	286.5300	286.4200	286.5300	-0.448%	4	509	-90.333%
2025-09-26	288.9400	289.0700	287.8200	287.8200	-2.464%	31	507	-90.376%
2025-09-24	294.2200	300.6500	293.9500	295.0900	+0.999%	57	493	-90.613%
2025-09-23	290.5900	292.1700	290.5500	292.1700	+4.455%	135	478	-90.519%
2025-09-22	281.7100	281.8300	278.1600	279.7100	-1.787%	134	351	-90.097%
2025-09-19	285.3000	285.3000	284.8000	284.8000	-0.915%	9	291	-90.274%
2025-09-18	283.5000	287.5300	283.5000	287.4300	-3.183%	44	286	-90.363%
2025-09-16	293.5300	296.8800	293.5300	296.8800	+3.180%	6	284	-90.670%
2025-09-15	287.4800	287.7300	286.3400	287.7300	-1.276%	260	281	-90.373%
2025-09-12	292.9700	293.4200	291.4100	291.4500	0.000%	66	182	-90.496%
2025-09-11	298.0000	298.0000	290.9500	291.4500	-8.756%	87	207	-90.496%
2025-09-09	313.7100	319.6700	313.5700	319.4200	+2.404%	92	243	-91.328%
2025-09-04	311.9000	311.9200	311.9000	311.9200	-7.470%	2	197	-91.120%
2025-09-03	337.2000	337.2000	337.1000	337.1000	+7.951%	2	196	-91.783%
2025-08-28	312.2600	312.2700	312.2600	312.2700	-3.088%	2	196	-91.129%
2025-08-25	322.2200	322.2200	322.2200	322.2200	+0.631%	1	196	-91.403%
2025-08-22	320.5000	320.5000	320.2000	320.2000	-2.793%	2	196	-91.349%
2025-08-18	332.3000	332.3000	329.4000	329.4000	-2.046%	3	196	-91.591%
2025-08-13	336.4000	336.4000	336.2800	336.2800	-7.821%	2	196	-91.763%
2025-07-31	364.8100	364.8100	364.8100	364.8100	+3.852%	1	196	-92.407%
2025-07-25	353.3600	353.4000	351.1300	351.2800	-9.033%	52	195	-92.115%
2025-07-21	385.9700	386.1600	375.6200	386.1600	-1.245%	220	171	-92.827%
2025-07-18	391.3600	391.4800	391.0300	391.0300	0.000%	4	100	-92.916%

.dark-mode .P7fqRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7fqRs{ 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