Dark

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

EOD

Sep 10, 2026

1.15+43.750%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1500	1.1500	1.1500	1.1500	+43.750%	1	4,727	0.000%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-54.286%	1	4,740	+43.750%
2026-09-02	2.1500	2.1500	1.7500	1.7500	-41.667%	4	4,764	-34.286%
2026-09-01	2.0700	3.0000	2.0700	3.0000	+25.000%	9	4,766	-61.667%
2026-08-27	2.6800	2.6800	2.4000	2.4000	-20.000%	5	4,763	-52.083%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-11.765%	1	4,766	-61.667%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-17.073%	24	4,766	-66.176%
2026-08-21	4.6000	4.6000	4.1000	4.1000	-29.310%	3	4,757	-71.951%
2026-08-20	5.4000	5.8000	5.4000	5.8000	+20.833%	15	4,756	-80.172%
2026-08-19	4.8000	4.8000	4.8000	4.8000	-17.241%	138	4,744	-76.042%
2026-08-18	5.9500	5.9500	5.8000	5.8000	+9.434%	147	4,720	-80.172%
2026-08-17	5.0000	5.3000	5.0000	5.3000	+1.923%	12	4,803	-78.302%
2026-08-14	5.1000	5.2100	5.0600	5.2000	-3.704%	55	4,813	-77.885%
2026-08-13	5.3000	5.4000	5.3000	5.4000	-23.513%	2	4,814	-78.704%
2026-08-11	7.0500	7.0600	7.0500	7.0600	-0.563%	500	4,697	-83.711%
2026-08-10	7.1000	7.1000	7.1000	7.1000	-24.868%	6	4,622	-83.803%
2026-08-04	10.1000	10.1000	9.4500	9.4500	-18.534%	3	4,621	-87.831%
2026-08-03	13.5100	13.5100	11.6000	11.6000	-26.115%	97	4,641	-90.086%
2026-07-31	17.2000	17.2000	14.9000	15.7000	-55.040%	63	4,638	-92.675%
2026-07-29	26.4700	34.9200	26.4700	34.9200	+55.338%	11	4,635	-96.707%
2026-07-28	22.4800	22.4800	22.4800	22.4800	-22.749%	81	4,627	-94.884%
2026-07-24	25.9000	29.1000	25.9000	29.1000	+27.912%	6	4,636	-96.048%
2026-07-21	22.7500	22.7900	22.7500	22.7500	-12.601%	101	4,635	-94.945%
2026-07-20	26.0300	26.0300	26.0300	26.0300	-13.233%	1	4,535	-95.582%
2026-07-17	29.7000	30.0000	27.5000	30.0000	+35.135%	22	4,535	-96.167%
2026-07-16	22.2000	22.2000	22.2000	22.2000	+5.463%	2	4,522	-94.820%
2026-07-15	21.3000	21.5000	21.0500	21.0500	-10.767%	67	4,524	-94.537%
2026-07-10	23.5900	23.5900	23.5900	23.5900	-7.126%	1	4,520	-95.125%
2026-07-09	25.4000	25.4000	25.4000	25.4000	-14.478%	2	4,520	-95.472%
2026-07-08	30.9000	32.3500	29.5000	29.7000	+14.539%	11	4,518	-96.128%
2026-07-06	27.9500	27.9500	25.9300	25.9300	-18.715%	154	4,513	-95.565%
2026-07-01	31.9000	31.9000	31.9000	31.9000	-2.744%	1	5,211	-96.395%
2026-06-30	32.8000	32.8000	32.8000	32.8000	-32.924%	10	4,547	-96.494%
2026-06-25	48.9000	48.9000	48.9000	48.9000	-12.366%	3	4,542	-97.648%
2026-06-24	55.8000	55.8000	55.8000	55.8000	+5.682%	1	4,542	-97.939%
2026-06-23	51.5500	52.8000	51.3700	52.8000	+24.235%	251	4,543	-97.822%
2026-06-22	42.5000	42.5000	42.5000	42.5000	+4.680%	4	4,608	-97.294%
2026-06-16	40.6000	40.6000	40.6000	40.6000	+1.500%	666	4,608	-97.167%
2026-06-15	41.3000	41.3000	40.0000	40.0000	-31.448%	20	4,048	-97.125%
2026-06-12	58.3500	58.3500	58.3500	58.3500	-10.023%	2	4,048	-98.029%
2026-06-11	64.8500	64.8500	64.8500	64.8500	-17.598%	1	4,048	-98.227%
2026-06-10	78.7000	78.7000	78.7000	78.7000	+32.715%	10	4,042	-98.539%
2026-06-08	59.3000	59.3000	59.3000	59.3000	+28.355%	2	4,032	-98.061%
2026-06-04	48.5000	48.5900	46.2000	46.2000	-3.549%	105	4,033	-97.511%
2026-06-02	49.0000	49.3000	47.9000	47.9000	-3.622%	6	4,038	-97.599%
2026-05-28	53.5400	53.5400	49.7000	49.7000	-12.500%	41	4,041	-97.686%
2026-05-27	56.8000	56.8000	56.8000	56.8000	-1.900%	6	4,015	-97.975%
2026-05-26	58.2000	58.2000	57.9000	57.9000	-20.028%	6	4,019	-98.014%
2026-05-20	72.4000	72.4000	72.3000	72.4000	-10.285%	6	4,021	-98.412%
2026-05-19	81.4000	81.4000	80.7000	80.7000	+3.728%	12	3,931	-98.575%
2026-05-18	78.0000	78.8000	77.7000	77.8000	+10.355%	19	3,931	-98.522%
2026-05-14	70.5000	70.5000	70.5000	70.5000	-11.432%	10	3,931	-98.369%
2026-05-13	81.5000	81.6000	79.4000	79.6000	-8.862%	15	3,816	-98.555%
2026-05-12	84.3000	87.3400	84.3000	87.3400	+5.867%	255	3,816	-98.683%
2026-05-08	83.5200	83.5200	82.5000	82.5000	-5.768%	251	3,816	-98.606%
2026-05-06	87.8600	89.3000	87.0400	87.5500	-11.726%	67	3,817	-98.686%
2026-05-05	99.1800	99.1800	99.1700	99.1800	-7.395%	12	3,862	-98.840%
2026-05-04	99.4400	109.5400	99.4400	107.1000	+7.746%	15	3,861	-98.926%
2026-05-01	93.9200	99.4000	93.9200	99.4000	-5.153%	9	3,863	-98.843%
2026-04-30	116.2400	116.2400	104.6000	104.8000	-11.636%	13	3,863	-98.903%
2026-04-28	118.6000	118.6000	118.6000	118.6000	+2.109%	1	3,853	-99.030%
2026-04-27	116.7900	116.7900	116.1500	116.1500	-7.832%	4	3,854	-99.010%
2026-04-22	128.7500	128.7500	126.0200	126.0200	-7.583%	52	3,852	-99.087%
2026-04-21	136.3600	136.3600	136.3600	136.3600	+2.634%	10	3,840	-99.157%
2026-04-20	132.8600	132.8600	132.8600	132.8600	+7.154%	20	3,840	-99.134%
2026-04-17	125.2900	126.4600	119.6000	123.9900	-8.081%	32	3,840	-99.073%
2026-04-16	134.8900	134.8900	134.8900	134.8900	-9.893%	1	3,824	-99.147%
2026-04-14	152.7900	152.7900	149.6400	149.7000	-11.926%	201	3,824	-99.232%
2026-04-13	192.7500	192.7500	169.9700	169.9700	-9.974%	13	3,885	-99.323%
2026-04-10	188.6000	188.8000	188.6000	188.8000	+1.615%	3	3,891	-99.391%
2026-04-09	185.8000	185.9000	185.8000	185.8000	-10.759%	4	3,894	-99.381%
2026-04-08	203.1900	211.0900	201.0900	208.2000	-25.269%	305	3,893	-99.448%
2026-04-07	292.0700	292.0700	278.6000	278.6000	+1.202%	6	3,965	-99.587%
2026-04-06	275.2900	275.2900	275.2900	275.2900	-15.690%	4	3,963	-99.582%
2026-04-02	329.2000	329.2000	326.5200	326.5200	+12.944%	5	3,967	-99.648%
2026-04-01	280.0500	295.5200	277.9100	289.1000	-10.044%	34	3,967	-99.602%
2026-03-31	327.6200	327.6200	321.3800	321.3800	-21.794%	6	3,969	-99.642%
2026-03-30	387.4000	417.7500	378.7000	410.9400	+5.694%	230	3,967	-99.720%
2026-03-27	368.3200	388.9000	368.3200	388.8000	+12.621%	1,462	3,796	-99.704%
2026-03-26	334.5300	345.2300	334.5300	345.2300	+17.425%	15	3,814	-99.667%
2026-03-25	289.8000	302.8000	289.8000	294.0000	-15.274%	19	3,819	-99.609%
2026-03-20	347.0000	347.0000	347.0000	347.0000	+14.537%	1	3,827	-99.669%
2026-03-19	306.0000	308.4600	301.4800	302.9600	+11.876%	16	3,826	-99.620%
2026-03-18	258.0700	270.8000	258.0700	270.8000	+10.400%	13	3,826	-99.575%
2026-03-17	245.2000	245.2900	245.2000	245.2900	-5.465%	6	3,827	-99.531%
2026-03-16	264.7500	264.7500	259.4700	259.4700	-10.062%	122	3,827	-99.557%
2026-03-13	294.7000	295.3000	288.5000	288.5000	+5.825%	5	3,707	-99.601%
2026-03-12	271.8000	272.6200	271.8000	272.6200	+9.706%	19	3,702	-99.578%
2026-03-11	247.7000	248.5000	247.7000	248.5000	+1.761%	2	3,702	-99.537%
2026-03-10	236.7000	245.3300	235.2000	244.2000	-4.122%	19	3,703	-99.529%
2026-03-06	274.8400	274.8400	253.3800	254.7000	+4.257%	8	3,704	-99.548%
2026-03-05	215.3000	244.3000	215.3000	244.3000	+18.765%	8	3,701	-99.529%
2026-03-04	205.7000	205.7000	205.7000	205.7000	-8.821%	1	3,706	-99.441%
2026-03-03	260.0000	262.7000	219.0000	225.6000	+6.919%	11	3,707	-99.490%
2026-03-02	206.8000	211.3000	205.9000	211.0000	+0.524%	71	3,702	-99.455%
2026-02-27	210.4000	214.7000	208.1000	209.9000	+4.376%	273	3,705	-99.452%
2026-02-26	201.4000	201.4000	198.3000	201.1000	+6.684%	3	3,759	-99.428%
2026-02-25	191.1000	191.1000	188.5000	188.5000	-7.234%	72	3,830	-99.390%
2026-02-24	204.6600	205.0000	203.2000	203.2000	-10.406%	252	3,830	-99.434%
2026-02-23	217.7000	227.3000	217.7000	226.8000	+4.516%	27	3,580	-99.493%
2026-02-19	216.3000	219.4000	216.2000	217.0000	+2.455%	7	3,563	-99.470%
2026-02-18	206.9000	212.0000	206.9000	211.8000	-11.370%	6	3,564	-99.457%
2026-02-17	222.4000	238.9700	222.4000	238.9700	+25.299%	2	3,566	-99.519%
2026-02-10	190.9000	190.9000	190.7200	190.7200	+2.235%	100	3,565	-99.397%
2026-02-09	193.9000	193.9000	186.4000	186.5500	-7.603%	146	3,665	-99.384%
2026-02-06	214.4000	214.6000	201.9000	201.9000	-15.410%	7	3,714	-99.430%
2026-02-05	240.0900	245.9600	226.4500	238.6800	+12.177%	256	3,715	-99.518%
2026-02-04	212.7700	212.7700	212.7700	212.7700	-3.022%	102	3,767	-99.460%
2026-02-03	197.0000	219.4000	197.0000	219.4000	+16.951%	6	3,767	-99.476%
2026-02-02	193.7800	193.7800	187.6000	187.6000	-8.084%	3	3,773	-99.387%
2026-01-30	203.9000	204.1000	203.9000	204.1000	-3.407%	2	3,774	-99.437%
2026-01-29	209.6000	211.3000	209.6000	211.3000	+8.744%	6	3,772	-99.456%
2026-01-28	194.3400	194.3400	194.3100	194.3100	+3.571%	6	3,766	-99.408%
2026-01-27	187.3200	187.6100	187.3200	187.6100	-0.788%	104	3,766	-99.387%
2026-01-26	189.1000	189.1000	189.1000	189.1000	-5.037%	2	3,678	-99.392%
2026-01-23	198.3900	199.1300	198.3900	199.1300	-0.634%	6	3,677	-99.422%
2026-01-22	203.1000	203.4900	195.5300	200.4000	-11.613%	298	3,674	-99.426%
2026-01-21	229.0800	229.8300	224.9100	226.7300	-5.612%	119	3,537	-99.493%
2026-01-20	227.0200	240.2100	220.0300	240.2100	+20.891%	15	3,460	-99.521%
2026-01-16	202.3000	202.5000	198.7000	198.7000	+0.354%	44	3,441	-99.421%
2026-01-13	192.4900	198.0200	192.4900	198.0000	+4.707%	6	3,051	-99.419%
2026-01-12	189.1600	189.1600	189.1000	189.1000	-1.072%	2	3,047	-99.392%
2026-01-09	197.7000	198.5800	189.8200	191.1500	-7.344%	24	3,046	-99.398%
2026-01-08	210.3000	210.4000	203.9000	206.3000	+3.150%	32	3,040	-99.443%
2026-01-07	200.7000	200.7000	199.6000	200.0000	-2.662%	13	3,025	-99.425%
2026-01-06	205.3900	205.4700	205.3900	205.4700	-0.667%	2	3,020	-99.440%
2026-01-05	208.5800	208.6900	206.8500	206.8500	-4.809%	5	3,018	-99.444%
2026-01-02	210.4000	217.3000	210.2000	217.3000	+2.898%	3	3,018	-99.471%
2025-12-31	215.5200	216.4500	211.1800	211.1800	+1.896%	13	3,010	-99.455%
2025-12-30	208.5600	208.7300	204.5000	207.2500	+0.739%	99	3,010	-99.445%
2025-12-29	208.7200	211.3200	205.6600	205.7300	+0.932%	141	3,005	-99.441%
2025-12-26	201.6700	205.9200	201.6600	203.8300	+0.157%	1,821	2,930	-99.436%
2025-12-24	202.4100	203.5700	202.3700	203.5100	-4.527%	1,226	2,455	-99.435%
2025-12-23	213.1600	213.1600	213.1600	213.1600	+0.155%	2	2,455	-99.460%
2025-12-22	212.6900	213.2200	212.5500	212.8300	-6.284%	46	2,453	-99.460%
2025-12-19	231.1900	231.2300	227.1000	227.1000	-11.541%	86	2,462	-99.494%
2025-12-17	256.7300	256.7300	256.7300	256.7300	+5.015%	1	2,461	-99.552%
2025-12-15	246.0000	246.0000	244.3000	244.4700	-1.344%	737	2,461	-99.530%
2025-12-12	247.8000	247.8000	247.8000	247.8000	+8.909%	1	1,832	-99.536%
2025-12-11	241.1100	241.1100	227.5300	227.5300	-2.431%	106	1,833	-99.495%
2025-12-10	233.2000	233.2000	233.2000	233.2000	-7.051%	8	1,732	-99.507%
2025-12-08	251.0800	251.0800	250.8900	250.8900	-2.145%	2	1,724	-99.542%
2025-12-03	256.4800	257.4000	255.2000	256.3900	+2.172%	105	1,675	-99.551%
2025-12-02	260.7300	261.9200	250.9400	250.9400	-3.965%	62	1,609	-99.542%
2025-12-01	257.1000	261.3000	251.7400	261.3000	-0.646%	106	1,546	-99.560%
2025-11-26	262.2000	263.0000	259.6000	263.0000	-4.814%	116	1,380	-99.563%
2025-11-25	298.5100	299.2000	276.3000	276.3000	-25.205%	42	1,380	-99.584%
2025-11-21	368.2200	369.4100	367.8700	369.4100	-0.068%	8	1,382	-99.689%
2025-11-20	356.7000	369.6600	354.4700	369.6600	+11.276%	3	1,386	-99.689%
2025-11-19	312.5000	332.9000	312.2400	332.2000	-2.752%	9	1,385	-99.654%
2025-11-18	341.8600	342.3000	328.2100	341.6000	+4.210%	32	1,383	-99.663%
2025-11-17	330.4800	330.4900	327.7900	327.8000	+4.392%	84	1,395	-99.649%
2025-11-14	314.4700	314.4700	314.0100	314.0100	+4.649%	4	1,393	-99.634%
2025-11-13	299.9900	300.0600	299.9900	300.0600	+13.620%	2	1,395	-99.617%
2025-11-12	264.2500	264.2500	263.5900	264.0900	-1.653%	12	1,394	-99.565%
2025-11-11	268.6600	268.6600	268.5300	268.5300	-15.877%	6	1,383	-99.572%
2025-11-07	319.3200	319.3300	319.2000	319.2100	+4.707%	4	1,380	-99.640%
2025-11-06	302.5400	307.1700	302.3700	304.8600	+9.780%	98	1,380	-99.623%
2025-11-05	282.3000	282.3000	277.7000	277.7000	-3.065%	2	1,379	-99.586%
2025-11-04	285.7200	286.8300	285.5500	286.4800	+6.108%	32	1,379	-99.599%
2025-11-03	272.1400	272.7700	269.5400	269.9900	+0.765%	6	1,361	-99.574%
2025-10-31	276.0400	276.0500	267.9400	267.9400	-1.333%	88	1,361	-99.571%
2025-10-30	263.0300	273.2900	257.8600	271.5600	+7.158%	522	1,318	-99.577%
2025-10-27	251.5100	253.4200	251.3700	253.4200	-13.396%	16	859	-99.546%
2025-10-23	293.2300	293.2300	292.6200	292.6200	+1.302%	4	859	-99.607%
2025-10-22	287.9900	288.8600	287.9900	288.8600	+1.202%	2	857	-99.602%
2025-10-21	285.4300	285.4300	285.4300	285.4300	-0.401%	1	857	-99.597%
2025-10-20	288.4300	288.4700	286.3800	286.5800	-13.229%	28	856	-99.599%
2025-10-17	330.2700	330.2700	330.2700	330.2700	+2.156%	2	842	-99.652%
2025-10-14	323.3000	323.3000	323.3000	323.3000	+1.405%	1	844	-99.644%
2025-10-13	324.8200	324.8200	317.8900	318.8200	+11.906%	30	845	-99.639%
2025-10-08	288.7000	288.7800	284.6100	284.9000	-0.077%	191	860	-99.596%
2025-10-06	284.6800	285.1200	283.3400	285.1200	-0.402%	200	803	-99.597%
2025-10-03	285.6700	286.2700	284.5700	286.2700	-0.938%	370	703	-99.598%
2025-10-02	288.9800	288.9800	288.9800	288.9800	+0.281%	1	518	-99.602%
2025-10-01	288.9400	289.3000	287.9200	288.1700	-3.963%	64	518	-99.601%
2025-09-26	304.8200	304.8200	300.0600	300.0600	-3.688%	3	486	-99.617%
2025-09-25	311.5800	311.5800	311.1500	311.5500	+0.995%	26	484	-99.631%
2025-09-24	306.7700	308.4800	306.7700	308.4800	+3.222%	66	484	-99.627%
2025-09-23	292.1300	298.8500	291.8600	298.8500	+1.882%	234	461	-99.615%
2025-09-22	294.9600	294.9800	293.1800	293.3300	-0.434%	504	408	-99.608%
2025-09-19	294.6000	294.6100	294.6000	294.6100	-0.335%	4	196	-99.610%
2025-09-18	292.2100	295.8000	292.2100	295.6000	-3.336%	13	194	-99.611%
2025-09-17	306.4500	311.8000	305.6400	305.8000	-0.075%	97	186	-99.624%
2025-09-16	307.5800	307.9500	306.0300	306.0300	+1.234%	4	111	-99.624%
2025-09-15	299.7300	304.8000	299.7300	302.3000	-0.625%	7	109	-99.620%
2025-09-11	303.6000	304.2000	303.6000	304.2000	-3.511%	80	105	-99.622%
2025-09-10	315.0400	315.2700	315.0400	315.2700	-3.478%	4	91	-99.635%
2025-09-09	327.1000	328.5600	326.6200	326.6300	-0.372%	63	91	-99.648%
2025-09-08	332.2000	332.5000	327.8500	327.8500	+2.389%	32	61	-99.649%
2025-09-05	320.2000	320.2000	320.2000	320.2000	-4.255%	2	32	-99.641%
2025-09-04	344.0000	344.0000	334.4300	334.4300	-11.802%	10	31	-99.656%
2025-09-02	379.1300	379.1800	379.1300	379.1800	+16.284%	2	26	-99.697%
2025-08-28	332.1200	334.0000	326.0700	326.0800	-3.131%	5	25	-99.647%
2025-08-25	336.6200	336.6200	336.6200	336.6200	+0.155%	1	23	-99.658%
2025-08-22	333.9000	336.1000	333.9000	336.1000	-10.872%	16	22	-99.658%
2025-08-21	377.1000	377.1000	377.1000	377.1000	+9.750%	1	7	-99.695%
2025-08-18	343.6000	343.6000	343.6000	343.6000	-1.598%	1	6	-99.665%
2025-08-14	348.0500	349.1800	347.7200	349.1800	-5.294%	4	6	-99.671%
2025-08-11	368.6000	368.7000	368.6000	368.7000	-37.441%	6	6	-99.688%
2025-06-02	588.9000	589.3600	588.9000	589.3600	0.000%	2	1	-99.805%

.dark-mode .P6GTr6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6GTr6{ 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