Dark

SPX20260918P6475
SPX Sep 18 2026 6475.00 Put (SPX260918P06475000)
option OPRA

EOD

Jul 8, 2026

29.70+14.539%(+3.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.9000	32.3500	29.5000	29.7000	+14.539%	11	4,518	0.000%
2026-07-06	27.9500	27.9500	25.9300	25.9300	-18.715%	154	4,513	+14.539%
2026-07-01	31.9000	31.9000	31.9000	31.9000	-2.744%	1	5,211	-6.897%
2026-06-30	32.8000	32.8000	32.8000	32.8000	-32.924%	10	4,547	-9.451%
2026-06-25	48.9000	48.9000	48.9000	48.9000	-12.366%	3	4,542	-39.264%
2026-06-24	55.8000	55.8000	55.8000	55.8000	+5.682%	1	4,542	-46.774%
2026-06-23	51.5500	52.8000	51.3700	52.8000	+24.235%	251	4,543	-43.750%
2026-06-22	42.5000	42.5000	42.5000	42.5000	+4.680%	4	4,608	-30.118%
2026-06-16	40.6000	40.6000	40.6000	40.6000	+1.500%	666	4,608	-26.847%
2026-06-15	41.3000	41.3000	40.0000	40.0000	-31.448%	20	4,048	-25.750%
2026-06-12	58.3500	58.3500	58.3500	58.3500	-10.023%	2	4,048	-49.100%
2026-06-11	64.8500	64.8500	64.8500	64.8500	-17.598%	1	4,048	-54.202%
2026-06-10	78.7000	78.7000	78.7000	78.7000	+32.715%	10	4,042	-62.262%
2026-06-08	59.3000	59.3000	59.3000	59.3000	+28.355%	2	4,032	-49.916%
2026-06-04	48.5000	48.5900	46.2000	46.2000	-3.549%	105	4,033	-35.714%
2026-06-02	49.0000	49.3000	47.9000	47.9000	-3.622%	6	4,038	-37.996%
2026-05-28	53.5400	53.5400	49.7000	49.7000	-12.500%	41	4,041	-40.241%
2026-05-27	56.8000	56.8000	56.8000	56.8000	-1.900%	6	4,015	-47.711%
2026-05-26	58.2000	58.2000	57.9000	57.9000	-20.028%	6	4,019	-48.705%
2026-05-20	72.4000	72.4000	72.3000	72.4000	-10.285%	6	4,021	-58.978%
2026-05-19	81.4000	81.4000	80.7000	80.7000	+3.728%	12	3,931	-63.197%
2026-05-18	78.0000	78.8000	77.7000	77.8000	+10.355%	19	3,931	-61.825%
2026-05-14	70.5000	70.5000	70.5000	70.5000	-11.432%	10	3,931	-57.872%
2026-05-13	81.5000	81.6000	79.4000	79.6000	-8.862%	15	3,816	-62.688%
2026-05-12	84.3000	87.3400	84.3000	87.3400	+5.867%	255	3,816	-65.995%
2026-05-08	83.5200	83.5200	82.5000	82.5000	-5.768%	251	3,816	-64.000%
2026-05-06	87.8600	89.3000	87.0400	87.5500	-11.726%	67	3,817	-66.077%
2026-05-05	99.1800	99.1800	99.1700	99.1800	-7.395%	12	3,862	-70.054%
2026-05-04	99.4400	109.5400	99.4400	107.1000	+7.746%	15	3,861	-72.269%
2026-05-01	93.9200	99.4000	93.9200	99.4000	-5.153%	9	3,863	-70.121%
2026-04-30	116.2400	116.2400	104.6000	104.8000	-11.636%	13	3,863	-71.660%
2026-04-28	118.6000	118.6000	118.6000	118.6000	+2.109%	1	3,853	-74.958%
2026-04-27	116.7900	116.7900	116.1500	116.1500	-7.832%	4	3,854	-74.430%
2026-04-22	128.7500	128.7500	126.0200	126.0200	-7.583%	52	3,852	-76.432%
2026-04-21	136.3600	136.3600	136.3600	136.3600	+2.634%	10	3,840	-78.219%
2026-04-20	132.8600	132.8600	132.8600	132.8600	+7.154%	20	3,840	-77.646%
2026-04-17	125.2900	126.4600	119.6000	123.9900	-8.081%	32	3,840	-76.046%
2026-04-16	134.8900	134.8900	134.8900	134.8900	-9.893%	1	3,824	-77.982%
2026-04-14	152.7900	152.7900	149.6400	149.7000	-11.926%	201	3,824	-80.160%
2026-04-13	192.7500	192.7500	169.9700	169.9700	-9.974%	13	3,885	-82.526%
2026-04-10	188.6000	188.8000	188.6000	188.8000	+1.615%	3	3,891	-84.269%
2026-04-09	185.8000	185.9000	185.8000	185.8000	-10.759%	4	3,894	-84.015%
2026-04-08	203.1900	211.0900	201.0900	208.2000	-25.269%	305	3,893	-85.735%
2026-04-07	292.0700	292.0700	278.6000	278.6000	+1.202%	6	3,965	-89.340%
2026-04-06	275.2900	275.2900	275.2900	275.2900	-15.690%	4	3,963	-89.211%
2026-04-02	329.2000	329.2000	326.5200	326.5200	+12.944%	5	3,967	-90.904%
2026-04-01	280.0500	295.5200	277.9100	289.1000	-10.044%	34	3,967	-89.727%
2026-03-31	327.6200	327.6200	321.3800	321.3800	-21.794%	6	3,969	-90.759%
2026-03-30	387.4000	417.7500	378.7000	410.9400	+5.694%	230	3,967	-92.773%
2026-03-27	368.3200	388.9000	368.3200	388.8000	+12.621%	1,462	3,796	-92.361%
2026-03-26	334.5300	345.2300	334.5300	345.2300	+17.425%	15	3,814	-91.397%
2026-03-25	289.8000	302.8000	289.8000	294.0000	-15.274%	19	3,819	-89.898%
2026-03-20	347.0000	347.0000	347.0000	347.0000	+14.537%	1	3,827	-91.441%
2026-03-19	306.0000	308.4600	301.4800	302.9600	+11.876%	16	3,826	-90.197%
2026-03-18	258.0700	270.8000	258.0700	270.8000	+10.400%	13	3,826	-89.032%
2026-03-17	245.2000	245.2900	245.2000	245.2900	-5.465%	6	3,827	-87.892%
2026-03-16	264.7500	264.7500	259.4700	259.4700	-10.062%	122	3,827	-88.554%
2026-03-13	294.7000	295.3000	288.5000	288.5000	+5.825%	5	3,707	-89.705%
2026-03-12	271.8000	272.6200	271.8000	272.6200	+9.706%	19	3,702	-89.106%
2026-03-11	247.7000	248.5000	247.7000	248.5000	+1.761%	2	3,702	-88.048%
2026-03-10	236.7000	245.3300	235.2000	244.2000	-4.122%	19	3,703	-87.838%
2026-03-06	274.8400	274.8400	253.3800	254.7000	+4.257%	8	3,704	-88.339%
2026-03-05	215.3000	244.3000	215.3000	244.3000	+18.765%	8	3,701	-87.843%
2026-03-04	205.7000	205.7000	205.7000	205.7000	-8.821%	1	3,706	-85.561%
2026-03-03	260.0000	262.7000	219.0000	225.6000	+6.919%	11	3,707	-86.835%
2026-03-02	206.8000	211.3000	205.9000	211.0000	+0.524%	71	3,702	-85.924%
2026-02-27	210.4000	214.7000	208.1000	209.9000	+4.376%	273	3,705	-85.850%
2026-02-26	201.4000	201.4000	198.3000	201.1000	+6.684%	3	3,759	-85.231%
2026-02-25	191.1000	191.1000	188.5000	188.5000	-7.234%	72	3,830	-84.244%
2026-02-24	204.6600	205.0000	203.2000	203.2000	-10.406%	252	3,830	-85.384%
2026-02-23	217.7000	227.3000	217.7000	226.8000	+4.516%	27	3,580	-86.905%
2026-02-19	216.3000	219.4000	216.2000	217.0000	+2.455%	7	3,563	-86.313%
2026-02-18	206.9000	212.0000	206.9000	211.8000	-11.370%	6	3,564	-85.977%
2026-02-17	222.4000	238.9700	222.4000	238.9700	+25.299%	2	3,566	-87.572%
2026-02-10	190.9000	190.9000	190.7200	190.7200	+2.235%	100	3,565	-84.427%
2026-02-09	193.9000	193.9000	186.4000	186.5500	-7.603%	146	3,665	-84.079%
2026-02-06	214.4000	214.6000	201.9000	201.9000	-15.410%	7	3,714	-85.290%
2026-02-05	240.0900	245.9600	226.4500	238.6800	+12.177%	256	3,715	-87.557%
2026-02-04	212.7700	212.7700	212.7700	212.7700	-3.022%	102	3,767	-86.041%
2026-02-03	197.0000	219.4000	197.0000	219.4000	+16.951%	6	3,767	-86.463%
2026-02-02	193.7800	193.7800	187.6000	187.6000	-8.084%	3	3,773	-84.168%
2026-01-30	203.9000	204.1000	203.9000	204.1000	-3.407%	2	3,774	-85.448%
2026-01-29	209.6000	211.3000	209.6000	211.3000	+8.744%	6	3,772	-85.944%
2026-01-28	194.3400	194.3400	194.3100	194.3100	+3.571%	6	3,766	-84.715%
2026-01-27	187.3200	187.6100	187.3200	187.6100	-0.788%	104	3,766	-84.169%
2026-01-26	189.1000	189.1000	189.1000	189.1000	-5.037%	2	3,678	-84.294%
2026-01-23	198.3900	199.1300	198.3900	199.1300	-0.634%	6	3,677	-85.085%
2026-01-22	203.1000	203.4900	195.5300	200.4000	-11.613%	298	3,674	-85.180%
2026-01-21	229.0800	229.8300	224.9100	226.7300	-5.612%	119	3,537	-86.901%
2026-01-20	227.0200	240.2100	220.0300	240.2100	+20.891%	15	3,460	-87.636%
2026-01-16	202.3000	202.5000	198.7000	198.7000	+0.354%	44	3,441	-85.053%
2026-01-13	192.4900	198.0200	192.4900	198.0000	+4.707%	6	3,051	-85.000%
2026-01-12	189.1600	189.1600	189.1000	189.1000	-1.072%	2	3,047	-84.294%
2026-01-09	197.7000	198.5800	189.8200	191.1500	-7.344%	24	3,046	-84.462%
2026-01-08	210.3000	210.4000	203.9000	206.3000	+3.150%	32	3,040	-85.603%
2026-01-07	200.7000	200.7000	199.6000	200.0000	-2.662%	13	3,025	-85.150%
2026-01-06	205.3900	205.4700	205.3900	205.4700	-0.667%	2	3,020	-85.545%
2026-01-05	208.5800	208.6900	206.8500	206.8500	-4.809%	5	3,018	-85.642%
2026-01-02	210.4000	217.3000	210.2000	217.3000	+2.898%	3	3,018	-86.332%
2025-12-31	215.5200	216.4500	211.1800	211.1800	+1.896%	13	3,010	-85.936%
2025-12-30	208.5600	208.7300	204.5000	207.2500	+0.739%	99	3,010	-85.669%
2025-12-29	208.7200	211.3200	205.6600	205.7300	+0.932%	141	3,005	-85.564%
2025-12-26	201.6700	205.9200	201.6600	203.8300	+0.157%	1,821	2,930	-85.429%
2025-12-24	202.4100	203.5700	202.3700	203.5100	-4.527%	1,226	2,455	-85.406%
2025-12-23	213.1600	213.1600	213.1600	213.1600	+0.155%	2	2,455	-86.067%
2025-12-22	212.6900	213.2200	212.5500	212.8300	-6.284%	46	2,453	-86.045%
2025-12-19	231.1900	231.2300	227.1000	227.1000	-11.541%	86	2,462	-86.922%
2025-12-17	256.7300	256.7300	256.7300	256.7300	+5.015%	1	2,461	-88.431%
2025-12-15	246.0000	246.0000	244.3000	244.4700	-1.344%	737	2,461	-87.851%
2025-12-12	247.8000	247.8000	247.8000	247.8000	+8.909%	1	1,832	-88.015%
2025-12-11	241.1100	241.1100	227.5300	227.5300	-2.431%	106	1,833	-86.947%
2025-12-10	233.2000	233.2000	233.2000	233.2000	-7.051%	8	1,732	-87.264%
2025-12-08	251.0800	251.0800	250.8900	250.8900	-2.145%	2	1,724	-88.162%
2025-12-03	256.4800	257.4000	255.2000	256.3900	+2.172%	105	1,675	-88.416%
2025-12-02	260.7300	261.9200	250.9400	250.9400	-3.965%	62	1,609	-88.165%
2025-12-01	257.1000	261.3000	251.7400	261.3000	-0.646%	106	1,546	-88.634%
2025-11-26	262.2000	263.0000	259.6000	263.0000	-4.814%	116	1,380	-88.707%
2025-11-25	298.5100	299.2000	276.3000	276.3000	-25.205%	42	1,380	-89.251%
2025-11-21	368.2200	369.4100	367.8700	369.4100	-0.068%	8	1,382	-91.960%
2025-11-20	356.7000	369.6600	354.4700	369.6600	+11.276%	3	1,386	-91.966%
2025-11-19	312.5000	332.9000	312.2400	332.2000	-2.752%	9	1,385	-91.060%
2025-11-18	341.8600	342.3000	328.2100	341.6000	+4.210%	32	1,383	-91.306%
2025-11-17	330.4800	330.4900	327.7900	327.8000	+4.392%	84	1,395	-90.940%
2025-11-14	314.4700	314.4700	314.0100	314.0100	+4.649%	4	1,393	-90.542%
2025-11-13	299.9900	300.0600	299.9900	300.0600	+13.620%	2	1,395	-90.102%
2025-11-12	264.2500	264.2500	263.5900	264.0900	-1.653%	12	1,394	-88.754%
2025-11-11	268.6600	268.6600	268.5300	268.5300	-15.877%	6	1,383	-88.940%
2025-11-07	319.3200	319.3300	319.2000	319.2100	+4.707%	4	1,380	-90.696%
2025-11-06	302.5400	307.1700	302.3700	304.8600	+9.780%	98	1,380	-90.258%
2025-11-05	282.3000	282.3000	277.7000	277.7000	-3.065%	2	1,379	-89.305%
2025-11-04	285.7200	286.8300	285.5500	286.4800	+6.108%	32	1,379	-89.633%
2025-11-03	272.1400	272.7700	269.5400	269.9900	+0.765%	6	1,361	-89.000%
2025-10-31	276.0400	276.0500	267.9400	267.9400	-1.333%	88	1,361	-88.915%
2025-10-30	263.0300	273.2900	257.8600	271.5600	+7.158%	522	1,318	-89.063%
2025-10-27	251.5100	253.4200	251.3700	253.4200	-13.396%	16	859	-88.280%
2025-10-23	293.2300	293.2300	292.6200	292.6200	+1.302%	4	859	-89.850%
2025-10-22	287.9900	288.8600	287.9900	288.8600	+1.202%	2	857	-89.718%
2025-10-21	285.4300	285.4300	285.4300	285.4300	-0.401%	1	857	-89.595%
2025-10-20	288.4300	288.4700	286.3800	286.5800	-13.229%	28	856	-89.636%
2025-10-17	330.2700	330.2700	330.2700	330.2700	+2.156%	2	842	-91.007%
2025-10-14	323.3000	323.3000	323.3000	323.3000	+1.405%	1	844	-90.813%
2025-10-13	324.8200	324.8200	317.8900	318.8200	+11.906%	30	845	-90.684%
2025-10-08	288.7000	288.7800	284.6100	284.9000	-0.077%	191	860	-89.575%
2025-10-06	284.6800	285.1200	283.3400	285.1200	-0.402%	200	803	-89.583%
2025-10-03	285.6700	286.2700	284.5700	286.2700	-0.938%	370	703	-89.625%
2025-10-02	288.9800	288.9800	288.9800	288.9800	+0.281%	1	518	-89.722%
2025-10-01	288.9400	289.3000	287.9200	288.1700	-3.963%	64	518	-89.694%
2025-09-26	304.8200	304.8200	300.0600	300.0600	-3.688%	3	486	-90.102%
2025-09-25	311.5800	311.5800	311.1500	311.5500	+0.995%	26	484	-90.467%
2025-09-24	306.7700	308.4800	306.7700	308.4800	+3.222%	66	484	-90.372%
2025-09-23	292.1300	298.8500	291.8600	298.8500	+1.882%	234	461	-90.062%
2025-09-22	294.9600	294.9800	293.1800	293.3300	-0.434%	504	408	-89.875%
2025-09-19	294.6000	294.6100	294.6000	294.6100	-0.335%	4	196	-89.919%
2025-09-18	292.2100	295.8000	292.2100	295.6000	-3.336%	13	194	-89.953%
2025-09-17	306.4500	311.8000	305.6400	305.8000	-0.075%	97	186	-90.288%
2025-09-16	307.5800	307.9500	306.0300	306.0300	+1.234%	4	111	-90.295%
2025-09-15	299.7300	304.8000	299.7300	302.3000	-0.625%	7	109	-90.175%
2025-09-11	303.6000	304.2000	303.6000	304.2000	-3.511%	80	105	-90.237%
2025-09-10	315.0400	315.2700	315.0400	315.2700	-3.478%	4	91	-90.580%
2025-09-09	327.1000	328.5600	326.6200	326.6300	-0.372%	63	91	-90.907%
2025-09-08	332.2000	332.5000	327.8500	327.8500	+2.389%	32	61	-90.941%
2025-09-05	320.2000	320.2000	320.2000	320.2000	-4.255%	2	32	-90.725%
2025-09-04	344.0000	344.0000	334.4300	334.4300	-11.802%	10	31	-91.119%
2025-09-02	379.1300	379.1800	379.1300	379.1800	+16.284%	2	26	-92.167%
2025-08-28	332.1200	334.0000	326.0700	326.0800	-3.131%	5	25	-90.892%
2025-08-25	336.6200	336.6200	336.6200	336.6200	+0.155%	1	23	-91.177%
2025-08-22	333.9000	336.1000	333.9000	336.1000	-10.872%	16	22	-91.163%
2025-08-21	377.1000	377.1000	377.1000	377.1000	+9.750%	1	7	-92.124%
2025-08-18	343.6000	343.6000	343.6000	343.6000	-1.598%	1	6	-91.356%
2025-08-14	348.0500	349.1800	347.7200	349.1800	-5.294%	4	6	-91.494%
2025-08-11	368.6000	368.7000	368.6000	368.7000	-37.441%	6	6	-91.945%
2025-06-02	588.9000	589.3600	588.9000	589.3600	0.000%	2	1	-94.961%

.dark-mode .BcLP7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcLP7Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6475SPX Sep 18 2026 6475.00 Put (SPX260918P06475000)option OPRA

SPX20260918P6475
SPX Sep 18 2026 6475.00 Put (SPX260918P06475000)
option OPRA