Dark

SPX20260918P6450
SPX Sep 18 2026 6450.00 Put (SPX260918P06450000)
option OPRA

EOD

Jul 8, 2026

28.50+7.143%(+1.90)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.1400	30.1400	28.5000	28.5000	+7.143%	181	5,283	0.000%
2026-07-07	27.6500	27.6500	25.1700	26.6000	+6.827%	58	5,370	+7.143%
2026-07-06	26.3700	26.3700	24.9000	24.9000	-23.385%	68	5,385	+14.458%
2026-07-02	28.0100	32.5000	28.0100	32.5000	+4.167%	36	5,332	-12.308%
2026-07-01	31.2000	31.2000	30.8000	31.2000	+1.299%	401	5,332	-8.654%
2026-06-30	33.0000	33.0000	30.8000	30.8000	-30.317%	150	5,282	-7.468%
2026-06-26	54.6700	54.6700	44.2000	44.2000	-6.554%	60	4,992	-35.520%
2026-06-25	47.3000	47.3000	47.3000	47.3000	-8.687%	5	4,932	-39.746%
2026-06-24	45.0000	52.0000	45.0000	51.8000	+1.370%	65	4,931	-44.981%
2026-06-23	55.0400	55.0400	48.5500	51.1000	+19.420%	253	4,891	-44.227%
2026-06-18	42.7900	42.7900	42.7900	42.7900	-24.064%	10	4,842	-33.396%
2026-06-12	56.7700	56.7700	56.3500	56.3500	-4.975%	26	4,842	-49.423%
2026-06-11	61.6000	61.6000	59.3000	59.3000	-21.871%	18	4,842	-51.939%
2026-06-10	76.2000	76.6000	75.9000	75.9000	+18.372%	78	4,824	-62.451%
2026-06-09	68.1000	68.1700	64.1200	64.1200	+8.201%	603	4,869	-55.552%
2026-06-08	57.5800	59.2600	53.4300	59.2600	+17.300%	985	5,350	-51.907%
2026-06-05	48.9600	50.5200	48.9600	50.5200	+12.517%	98	4,965	-43.587%
2026-06-04	44.8000	44.9000	44.8000	44.9000	-6.458%	20	4,920	-36.526%
2026-06-03	48.0000	48.0000	48.0000	48.0000	+2.784%	260	4,676	-40.625%
2026-06-02	46.9500	46.9500	46.7000	46.7000	-2.505%	2	4,904	-38.972%
2026-06-01	46.2000	47.9000	46.2000	47.9000	+4.471%	33	4,905	-40.501%
2026-05-29	47.1700	47.1700	45.7000	45.8500	-5.072%	103	4,874	-37.841%
2026-05-28	51.9400	51.9400	48.3000	48.3000	-12.500%	11	4,955	-40.994%
2026-05-27	55.6100	55.6100	55.2000	55.2000	-2.301%	14	4,955	-48.370%
2026-05-26	55.9200	57.3700	55.1000	56.5000	-5.597%	58	4,954	-49.558%
2026-05-22	61.0900	61.0900	59.6700	59.8500	-9.373%	1,048	4,937	-52.381%
2026-05-21	72.3500	72.3500	66.0400	66.0400	-5.684%	126	4,584	-56.844%
2026-05-20	76.1300	76.1300	69.9000	70.0200	-11.836%	486	4,584	-59.297%
2026-05-19	79.9500	79.9500	79.4200	79.4200	+5.332%	12	4,513	-64.115%
2026-05-18	75.9000	75.9000	75.3000	75.4000	-1.180%	23	4,513	-62.202%
2026-05-15	75.9000	76.3000	75.9000	76.3000	+11.713%	25	4,513	-62.647%
2026-05-14	68.3000	68.3000	68.3000	68.3000	-9.103%	4	4,504	-58.272%
2026-05-13	79.0000	79.3000	75.1400	75.1400	-9.503%	58	4,504	-62.071%
2026-05-12	83.0300	83.0300	83.0300	83.0300	+7.831%	1	4,504	-65.675%
2026-05-11	77.0000	77.0000	77.0000	77.0000	-11.413%	1	4,504	-62.987%
2026-05-07	86.5900	86.9200	86.5900	86.9200	+0.835%	46	4,508	-67.211%
2026-05-06	86.2000	86.2000	86.2000	86.2000	-11.134%	381	4,520	-66.937%
2026-05-05	96.4000	97.0000	94.8000	97.0000	-6.820%	257	4,189	-70.619%
2026-05-04	95.0600	107.3000	95.0600	104.1000	+8.381%	44	4,420	-72.622%
2026-05-01	93.6000	96.6000	90.6500	96.0500	-3.467%	25	4,437	-70.328%
2026-04-30	112.0200	112.0200	99.1000	99.5000	-17.632%	100	4,437	-71.357%
2026-04-28	120.8000	120.8000	120.8000	120.8000	+0.207%	11	4,432	-76.407%
2026-04-24	120.5500	120.5500	120.5500	120.5500	-4.173%	1	4,432	-76.358%
2026-04-23	126.0000	126.7000	123.2000	125.8000	+2.526%	15	4,431	-77.345%
2026-04-22	124.3600	125.4100	122.7000	122.7000	-7.305%	26	4,442	-76.773%
2026-04-21	131.6000	132.3700	131.6000	132.3700	+4.806%	12	4,414	-78.469%
2026-04-20	123.6000	131.2000	122.2000	126.3000	+4.813%	634	4,414	-77.435%
2026-04-17	122.4300	123.1000	116.0000	120.5000	-15.379%	1,287	3,998	-76.349%
2026-04-15	142.4000	142.4000	142.4000	142.4000	+0.028%	10	3,242	-79.986%
2026-04-14	148.7500	148.7500	142.3000	142.3600	-16.308%	24	3,232	-79.980%
2026-04-13	188.7400	188.7400	170.1000	170.1000	-7.252%	12	3,252	-83.245%
2026-04-10	180.0000	183.4000	180.0000	183.4000	+0.659%	7	3,257	-84.460%
2026-04-09	197.7900	197.7900	178.4600	182.2000	-10.113%	94	3,263	-84.358%
2026-04-08	195.2700	202.7000	195.2700	202.7000	-25.286%	5	3,176	-85.940%
2026-04-07	271.3000	271.3000	271.3000	271.3000	+4.178%	4	3,173	-89.495%
2026-04-06	260.4200	260.4200	260.4200	260.4200	-10.907%	1	3,177	-89.056%
2026-04-02	327.3900	327.3900	291.7000	292.3000	+2.239%	241	3,147	-90.250%
2026-04-01	285.0700	285.9000	273.4500	285.9000	-16.252%	71	3,147	-90.031%
2026-03-31	349.0500	357.3000	341.3800	341.3800	-16.686%	106	3,144	-91.652%
2026-03-30	378.2000	409.7500	378.2000	409.7500	+3.600%	23	3,110	-93.045%
2026-03-27	350.9500	395.5100	350.9500	395.5100	+18.622%	280	2,983	-92.794%
2026-03-26	324.2500	333.5000	324.2500	333.4200	+18.866%	87	2,909	-91.452%
2026-03-25	273.7300	282.3000	273.7300	280.5000	-4.364%	18	2,822	-89.840%
2026-03-24	312.8700	312.8700	290.8000	293.3000	-0.543%	36	2,811	-90.283%
2026-03-23	266.8500	294.9000	265.1100	294.9000	-10.577%	100	2,820	-90.336%
2026-03-20	328.7300	329.7800	328.7300	329.7800	+11.450%	32	2,731	-91.358%
2026-03-19	298.7000	307.0900	289.8000	295.9000	+5.067%	16	2,761	-90.368%
2026-03-18	251.5000	281.6300	251.5000	281.6300	+14.108%	118	2,757	-89.880%
2026-03-16	247.1200	247.8400	246.8100	246.8100	-12.323%	18	2,798	-88.453%
2026-03-13	276.9700	290.5000	276.2700	281.5000	+5.474%	19	2,805	-89.876%
2026-03-12	266.3100	266.8900	266.3100	266.8900	+10.212%	5	2,803	-89.321%
2026-03-11	241.7500	242.1600	241.7500	242.1600	+1.305%	73	2,790	-88.231%
2026-03-10	215.8000	239.0400	215.8000	239.0400	-8.781%	18	2,732	-88.077%
2026-03-09	298.2100	298.2100	262.0500	262.0500	+0.019%	572	2,718	-89.124%
2026-03-06	262.0000	262.0000	262.0000	262.0000	+16.186%	1	2,540	-89.122%
2026-03-05	213.1200	235.5000	209.2000	225.5000	+9.957%	12	2,535	-87.361%
2026-03-04	205.0800	205.0800	205.0800	205.0800	-5.840%	1	2,538	-86.103%
2026-03-03	259.4000	259.4000	216.0000	217.8000	+8.628%	17	2,538	-86.915%
2026-03-02	200.5000	200.5000	200.5000	200.5000	-2.100%	1	2,521	-85.786%
2026-02-27	203.2400	210.5000	203.2400	204.8000	+7.051%	365	2,522	-86.084%
2026-02-26	203.4000	203.4000	191.3100	191.3100	+3.077%	5	2,437	-85.103%
2026-02-25	186.5000	186.5000	185.6000	185.6000	-6.357%	80	2,514	-84.644%
2026-02-24	199.9000	199.9000	198.2000	198.2000	-10.519%	4	2,514	-85.621%
2026-02-23	211.8000	222.1000	211.8000	221.5000	+4.383%	7	2,511	-87.133%
2026-02-19	207.1000	216.0900	207.1000	212.2000	+2.760%	9	2,517	-86.569%
2026-02-18	195.1000	206.9000	195.1000	206.5000	-2.235%	13	2,519	-86.199%
2026-02-17	217.0000	221.7000	211.2200	211.2200	-5.325%	38	2,517	-86.507%
2026-02-12	209.6500	223.1000	209.6500	223.1000	+19.817%	259	2,602	-87.225%
2026-02-11	180.4100	186.2000	180.3100	186.2000	-0.385%	10	2,588	-84.694%
2026-02-10	182.4100	188.5700	182.4100	186.9200	+3.844%	53	2,588	-84.753%
2026-02-09	181.7700	181.7700	180.0000	180.0000	-8.583%	154	2,535	-84.167%
2026-02-06	212.3700	212.3700	196.9000	196.9000	-17.715%	6	2,464	-85.526%
2026-02-05	227.2900	239.4500	219.2100	239.2900	+11.870%	45	2,469	-88.090%
2026-02-03	197.9000	213.9000	197.9000	213.9000	+16.885%	3	2,464	-86.676%
2026-02-02	184.8000	184.8000	180.9200	183.0000	-8.179%	59	2,500	-84.426%
2026-01-30	199.1000	199.3000	199.1000	199.3000	+2.048%	2	2,458	-85.700%
2026-01-29	194.1500	213.6000	194.1500	195.3000	+2.849%	21	2,456	-85.407%
2026-01-28	188.9400	189.9000	188.8900	189.8900	+2.793%	12	2,443	-84.991%
2026-01-26	184.7300	184.7300	184.7300	184.7300	-4.577%	20	2,443	-84.572%
2026-01-23	188.7400	196.0500	188.7400	193.5900	+2.401%	107	2,423	-85.278%
2026-01-22	189.4000	189.8000	189.0500	189.0500	-5.181%	3	2,401	-84.925%
2026-01-21	214.2200	221.8200	199.3800	199.3800	-15.348%	25	2,403	-85.706%
2026-01-20	221.6600	235.5300	216.5000	235.5300	+22.544%	39	2,408	-87.900%
2026-01-16	190.7500	192.2000	190.7500	192.2000	+4.741%	39	2,438	-85.172%
2026-01-12	184.7000	184.7000	183.5000	183.5000	-0.811%	117	2,401	-84.469%
2026-01-09	195.6000	195.6000	184.9000	185.0000	-7.685%	89	2,321	-84.595%
2026-01-08	200.4000	200.4000	200.4000	200.4000	+1.602%	1	2,287	-85.778%
2026-01-07	194.4000	197.4500	194.4000	197.2400	+1.424%	103	2,286	-85.551%
2026-01-06	201.8000	201.8000	194.4700	194.4700	-3.680%	6	2,278	-85.345%
2026-01-05	201.9000	201.9000	201.9000	201.9000	-7.121%	1	2,277	-85.884%
2026-01-02	217.3800	217.3800	217.3800	217.3800	+8.990%	28	2,277	-86.889%
2025-12-26	199.4600	199.4600	199.4500	199.4500	+0.895%	2	2,277	-85.711%
2025-12-24	201.3800	201.3800	197.6100	197.6800	-4.048%	362	2,389	-85.583%
2025-12-23	206.3500	206.3500	206.0200	206.0200	-0.919%	2	2,389	-86.166%
2025-12-22	207.3900	208.1900	207.3900	207.9300	-7.767%	180	2,389	-86.293%
2025-12-19	225.7100	225.9700	225.4400	225.4400	-7.908%	14	2,387	-87.358%
2025-12-18	240.9400	244.8000	240.9400	244.8000	-4.714%	121	2,387	-88.358%
2025-12-17	255.5000	256.9800	255.5000	256.9100	+7.225%	15	2,268	-88.907%
2025-12-16	244.4000	250.5000	239.6000	239.6000	-0.498%	21	2,268	-88.105%
2025-12-15	240.6000	241.0000	237.8000	240.8000	+3.423%	49	2,265	-88.164%
2025-12-12	233.8700	233.8700	232.8300	232.8300	-5.002%	229	2,252	-87.759%
2025-12-10	246.2100	246.2100	245.0900	245.0900	-0.370%	2	2,094	-88.372%
2025-12-03	250.3000	250.5000	246.0000	246.0000	+0.770%	5	2,094	-88.415%
2025-12-02	248.0300	248.0300	244.1200	244.1200	-0.270%	6	2,097	-88.325%
2025-12-01	245.1700	245.8800	244.7600	244.7800	-9.974%	24	2,095	-88.357%
2025-11-25	275.6200	275.6700	270.4000	271.9000	-7.359%	382	2,083	-89.518%
2025-11-24	303.4800	304.0000	293.5000	293.5000	-19.050%	57	1,786	-90.290%
2025-11-20	281.6700	362.5700	278.8100	362.5700	+11.354%	344	1,771	-92.139%
2025-11-19	325.6000	325.6000	325.6000	325.6000	+3.309%	1	1,769	-91.247%
2025-11-17	316.0100	316.0100	315.1700	315.1700	+9.048%	8	1,769	-90.957%
2025-11-14	289.0200	289.0200	289.0200	289.0200	+10.978%	5	1,772	-90.139%
2025-11-12	258.3200	261.0200	257.8500	260.4300	-1.015%	16	1,717	-89.057%
2025-11-11	263.9200	265.0100	263.1000	263.1000	-1.339%	85	1,717	-89.168%
2025-11-10	265.5300	266.6700	265.5200	266.6700	-12.521%	4	1,717	-89.313%
2025-11-07	312.0200	312.0200	304.8200	304.8400	+1.963%	20	1,716	-90.651%
2025-11-06	276.2000	298.9800	276.2000	298.9700	+13.612%	15	1,720	-90.467%
2025-11-05	276.5000	276.5000	263.1400	263.1500	-7.706%	11	1,724	-89.170%
2025-11-04	280.3900	285.1200	276.5100	285.1200	+8.741%	110	1,720	-90.004%
2025-11-03	262.2000	262.2000	262.2000	262.2000	-4.219%	1	1,705	-89.130%
2025-10-31	258.2500	276.3800	258.2500	273.7500	+7.223%	14	1,705	-89.589%
2025-10-30	261.8400	262.0600	253.8100	255.3100	+3.210%	8	1,700	-88.837%
2025-10-29	247.6700	247.7800	247.3700	247.3700	+0.182%	4	1,699	-88.479%
2025-10-28	247.6000	248.1700	244.8700	246.9200	-0.484%	166	1,700	-88.458%
2025-10-27	248.1400	248.1400	248.1200	248.1200	-5.729%	4	1,701	-88.514%
2025-10-24	260.1400	263.2000	259.6400	263.2000	-6.531%	13	1,701	-89.172%
2025-10-23	284.5900	286.5300	281.5200	281.5900	+1.164%	88	1,697	-89.879%
2025-10-21	281.5000	281.6400	278.3500	278.3500	-2.007%	6	1,653	-89.761%
2025-10-20	282.5600	285.1600	281.9900	284.0500	-9.022%	62	1,651	-89.967%
2025-10-17	338.1500	340.5900	312.2200	312.2200	-7.791%	216	1,640	-90.872%
2025-10-16	308.2100	339.4500	306.8100	338.6000	+3.633%	292	1,682	-91.583%
2025-10-14	326.8300	326.8300	326.7300	326.7300	+4.644%	4	1,771	-91.277%
2025-10-13	311.9900	312.2300	311.9000	312.2300	+10.528%	12	1,773	-90.872%
2025-10-09	284.8800	284.9500	282.4900	282.4900	+1.240%	6	1,779	-89.911%
2025-10-08	279.0200	279.0300	279.0200	279.0300	-2.990%	4	1,777	-89.786%
2025-10-07	280.2500	287.6300	279.9200	287.6300	+3.546%	14	1,771	-90.091%
2025-10-06	282.2600	285.6300	277.7800	277.7800	-3.246%	68	1,771	-89.740%
2025-10-02	283.3700	287.1000	283.3700	287.1000	+1.892%	141	1,624	-90.073%
2025-10-01	289.5800	289.5800	281.7700	281.7700	-3.849%	54	1,516	-89.885%
2025-09-30	293.0500	293.0500	293.0500	293.0500	+2.179%	1,470	1,493	-90.275%
2025-09-29	287.0700	287.0700	286.3300	286.8000	-2.376%	7	1,822	-90.063%
2025-09-26	295.0600	295.2300	293.7800	293.7800	-5.779%	31	1,821	-90.299%
2025-09-25	312.0000	312.0000	311.8000	311.8000	+2.042%	2	1,790	-90.860%
2025-09-24	303.1600	305.5600	302.5900	305.5600	+4.035%	96	1,788	-90.673%
2025-09-23	286.7200	293.7700	285.7100	293.7100	+1.880%	210	1,795	-90.297%
2025-09-22	291.8000	292.4000	287.0700	288.2900	-0.853%	342	1,657	-90.114%
2025-09-19	290.5600	290.7700	290.5600	290.7700	+0.501%	4	1,548	-90.198%
2025-09-18	288.0100	292.3500	286.1600	289.3200	-2.589%	48	1,548	-90.149%
2025-09-12	299.2000	299.2000	296.9500	297.0100	-7.271%	1,381	1,549	-90.404%
2025-09-09	320.3000	320.3000	320.3000	320.3000	+0.698%	5	612	-91.102%
2025-09-04	318.5700	318.5700	318.0600	318.0800	-7.021%	4	611	-91.040%
2025-09-03	342.1000	342.1000	342.1000	342.1000	-5.926%	108	609	-91.669%
2025-09-02	363.6500	363.6500	363.6500	363.6500	+13.577%	38	509	-92.163%
2025-08-28	325.0700	325.0700	320.1800	320.1800	-4.887%	4	509	-91.099%
2025-08-26	336.6300	336.6300	336.6300	336.6300	+2.662%	22	507	-91.534%
2025-08-22	326.6000	327.9000	326.6000	327.9000	-2.411%	3	485	-91.308%
2025-08-18	336.0000	336.0000	336.0000	336.0000	-1.319%	41	382	-91.518%
2025-08-15	340.4900	340.4900	340.4900	340.4900	-0.529%	4	373	-91.630%
2025-08-12	342.0000	342.3000	342.0000	342.3000	-5.075%	300	369	-91.674%
2025-08-11	355.5700	360.6000	355.5700	360.6000	-10.301%	27	69	-92.097%
2025-07-17	410.3600	410.3600	401.9900	402.0100	-1.841%	56	82	-92.911%
2025-07-11	409.5500	409.5500	409.5500	409.5500	-5.601%	3	54	-93.041%
2025-07-07	427.4700	435.1800	427.4200	433.8500	-9.369%	62	51	-93.431%
2025-06-24	478.9000	478.9000	478.7000	478.7000	0.000%	20	20	-94.046%

.dark-mode .DX3tdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DX3tdQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6450SPX Sep 18 2026 6450.00 Put (SPX260918P06450000)option OPRA

SPX20260918P6450
SPX Sep 18 2026 6450.00 Put (SPX260918P06450000)
option OPRA