Dark

SPX20260918P6500
SPX Sep 18 2026 6500.00 Put (SPX260918P06500000)
option OPRA

EOD

Sep 10, 2026

1.25+47.059%(+0.40)1,476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2300	1.2800	1.0700	1.2500	+47.059%	1,476	26,531	0.000%
2026-09-09	0.9500	1.0400	0.8400	0.8500	0.000%	876	25,918	+47.059%
2026-09-08	0.8700	0.9500	0.8500	0.8500	-19.048%	143	26,015	+47.059%
2026-09-04	0.9500	1.0500	0.8600	1.0500	-6.250%	270	26,120	+19.048%
2026-09-03	1.5000	1.5000	1.1000	1.1200	-37.778%	413	26,120	+11.607%
2026-09-02	2.3000	2.3000	1.7800	1.8000	-34.545%	165	26,212	-30.556%
2026-09-01	2.5800	3.0300	2.1000	2.7500	+41.026%	753	26,467	-54.545%
2026-08-31	2.4700	2.4700	1.9500	1.9500	-15.217%	370	25,840	-35.897%
2026-08-28	2.0000	2.3000	1.9000	2.3000	-2.542%	401	25,790	-45.652%
2026-08-27	2.6400	2.7000	2.3200	2.3600	-23.871%	485	25,976	-47.034%
2026-08-26	3.3700	3.5000	3.1000	3.1000	-14.835%	713	26,037	-59.677%
2026-08-25	4.2000	4.2000	3.6000	3.6400	-19.111%	542	26,445	-65.659%
2026-08-24	4.4200	4.6000	4.1600	4.5000	+1.580%	1,147	25,391	-72.222%
2026-08-21	4.8000	5.0500	4.3200	4.4300	-26.167%	96	25,906	-71.783%
2026-08-20	5.5700	6.0800	5.3000	6.0000	+25.000%	642	25,719	-79.167%
2026-08-19	5.0000	5.2000	4.8000	4.8000	-21.311%	591	25,399	-73.958%
2026-08-18	6.2000	6.3000	6.0000	6.1000	+8.929%	1,272	25,104	-79.508%
2026-08-17	5.0000	5.6000	5.0000	5.6000	+1.818%	229	26,070	-77.679%
2026-08-14	5.3000	5.6000	5.2500	5.5000	-3.509%	1,100	26,073	-77.273%
2026-08-13	5.5000	5.8000	5.3500	5.7000	-5.629%	156	26,567	-78.070%
2026-08-12	6.4000	6.5000	5.9900	6.0400	-17.260%	361	26,566	-79.305%
2026-08-11	7.2000	7.4000	7.1000	7.3000	-2.667%	91	26,819	-82.877%
2026-08-10	7.0000	7.5300	6.8100	7.5000	-1.961%	321	26,622	-83.333%
2026-08-07	8.1000	8.1000	7.5000	7.6500	-11.561%	1,641	26,651	-83.660%
2026-08-06	9.4000	9.4000	8.5000	8.6500	-6.080%	746	26,115	-85.549%
2026-08-05	9.4000	9.5900	8.4800	9.2100	-5.344%	774	25,855	-86.428%
2026-08-04	10.3000	10.9000	9.4200	9.7300	-18.645%	1,136	25,981	-87.153%
2026-08-03	14.2300	14.4800	11.9600	11.9600	-23.186%	6,874	26,077	-89.548%
2026-07-31	19.3000	23.0000	15.5700	15.5700	-20.358%	175	26,728	-91.972%
2026-07-30	26.0100	27.5700	19.5500	19.5500	-46.247%	7,308	26,680	-93.606%
2026-07-29	27.5200	36.8000	23.0000	36.3700	+53.331%	250	24,353	-96.563%
2026-07-28	27.7000	27.7000	22.9800	23.7200	-11.161%	832	24,199	-94.730%
2026-07-27	25.0300	29.7100	25.0300	26.7000	-11.589%	809	23,935	-95.318%
2026-07-24	25.3000	30.5100	24.4700	30.2000	+0.366%	1,017	23,480	-95.861%
2026-07-23	32.7000	35.6000	29.5300	30.0900	+28.043%	1,114	23,311	-95.846%
2026-07-22	23.0000	24.5600	23.0000	23.5000	+0.945%	1,644	23,588	-94.681%
2026-07-21	25.5000	25.5000	23.2800	23.2800	-23.922%	1,007	23,365	-94.631%
2026-07-20	26.2000	30.6000	26.2000	30.6000	-6.135%	807	23,162	-95.915%
2026-07-17	33.8000	35.4000	29.6100	32.6000	+30.400%	524	23,410	-96.166%
2026-07-16	22.0500	26.0000	21.8000	25.0000	+17.206%	1,833	23,380	-95.000%
2026-07-15	22.5000	25.0000	21.3300	21.3300	-12.582%	1,262	24,115	-94.140%
2026-07-14	25.9900	25.9900	22.8900	24.4000	-10.753%	77	24,429	-94.877%
2026-07-13	24.1200	28.2700	23.6300	27.3400	+17.845%	4,191	24,410	-95.428%
2026-07-10	24.6000	25.3300	23.2000	23.2000	-11.450%	1,337	23,801	-94.612%
2026-07-09	27.9000	27.9000	26.0600	26.2000	-15.183%	887	23,510	-95.229%
2026-07-08	32.6000	37.6000	30.4000	30.8900	+4.007%	1,406	23,112	-95.953%
2026-07-07	27.6000	30.0000	26.9100	29.7000	+11.319%	184	23,216	-95.791%
2026-07-06	29.8500	29.8500	26.5000	26.6800	-19.735%	567	23,105	-95.315%
2026-07-02	31.5000	37.7600	30.0700	33.2400	-1.071%	1,888	23,238	-96.239%
2026-07-01	35.5700	35.5700	31.1500	33.6000	+1.511%	418	23,238	-96.280%
2026-06-30	36.4900	37.0000	33.0000	33.1000	-14.910%	814	23,523	-96.224%
2026-06-29	39.9900	41.0000	38.7400	38.9000	-20.790%	97	23,688	-96.787%
2026-06-26	58.3000	58.6200	48.2300	49.1100	-4.455%	329	23,932	-97.455%
2026-06-25	56.4100	56.4100	49.2000	51.4000	-11.379%	1,016	24,268	-97.568%
2026-06-24	51.9500	58.0000	47.1000	58.0000	+5.839%	259	23,716	-97.845%
2026-06-23	54.4000	55.7000	52.9500	54.8000	+24.263%	750	23,604	-97.719%
2026-06-22	39.8300	44.6000	39.8100	44.1000	+2.083%	268	23,774	-97.166%
2026-06-18	46.9000	46.9000	42.2200	43.2000	-9.033%	2,049	22,884	-97.106%
2026-06-17	43.1700	50.0000	43.0900	47.4900	+16.683%	199	22,884	-97.368%
2026-06-16	39.2000	41.3200	39.2000	40.7000	+0.792%	723	22,884	-96.929%
2026-06-15	41.1000	41.2000	39.6000	40.3800	-28.607%	21	22,512	-96.904%
2026-06-12	61.7000	66.3000	56.5600	56.5600	-11.320%	314	22,512	-97.790%
2026-06-11	82.0000	82.5000	62.7500	63.7800	-21.259%	437	22,512	-98.040%
2026-06-10	67.0000	81.9000	67.0000	81.0000	+14.585%	1,681	22,777	-98.457%
2026-06-09	74.3200	90.6600	66.5500	70.6900	+10.023%	308	21,805	-98.232%
2026-06-08	60.8700	64.2500	58.4100	64.2500	-13.468%	481	21,934	-98.054%
2026-06-05	55.3500	74.2500	53.9000	74.2500	+55.987%	501	21,647	-98.316%
2026-06-04	52.8000	52.8000	47.5000	47.6000	-10.744%	2,679	21,449	-97.374%
2026-06-03	53.0000	53.3300	50.8000	53.3300	+7.737%	1,452	20,488	-97.656%
2026-06-02	50.2000	50.8000	48.9000	49.5000	-1.079%	560	20,119	-97.475%
2026-06-01	50.4000	51.1000	49.6000	50.0400	+2.963%	93	19,727	-97.502%
2026-05-29	48.9900	51.3000	48.6000	48.6000	-7.815%	2,533	19,648	-97.428%
2026-05-28	55.9600	55.9600	52.6000	52.7200	-10.644%	1,031	19,739	-97.629%
2026-05-27	58.6000	59.9200	58.3200	59.0000	+0.511%	196	19,228	-97.881%
2026-05-26	58.7000	59.9000	58.4000	58.7000	-11.168%	154	19,200	-97.871%
2026-05-22	64.5500	66.2400	63.7200	66.0800	-3.066%	1,175	19,234	-98.108%
2026-05-21	74.6000	74.6000	68.1700	68.1700	-8.028%	158	19,019	-98.166%
2026-05-20	80.8700	80.8700	73.9400	74.1200	-11.762%	519	19,019	-98.314%
2026-05-19	84.1000	84.5000	80.0000	84.0000	+2.941%	606	18,969	-98.512%
2026-05-18	79.0000	84.8000	77.3300	81.6000	-2.857%	61	18,969	-98.468%
2026-05-15	82.5000	84.0000	80.1000	84.0000	+14.911%	259	18,969	-98.512%
2026-05-14	78.4800	78.4800	72.8500	73.1000	-6.879%	942	18,520	-98.290%
2026-05-13	84.4000	84.4000	78.5000	78.5000	-5.649%	443	18,460	-98.408%
2026-05-12	86.4100	92.1700	83.2000	83.2000	-1.422%	214	18,460	-98.498%
2026-05-11	82.0200	84.4000	80.5000	84.4000	-0.354%	1,006	18,460	-98.519%
2026-05-08	86.1500	86.1500	84.0700	84.7000	-5.889%	1,606	17,780	-98.524%
2026-05-07	87.0700	92.0000	86.8000	90.0000	+1.351%	544	17,627	-98.611%
2026-05-06	93.5500	93.8800	88.8000	88.8000	-11.218%	777	17,175	-98.592%
2026-05-05	101.1000	102.1100	100.0200	100.0200	-9.402%	10	17,292	-98.750%
2026-05-04	105.2000	114.4000	102.5500	110.4000	+6.062%	132	17,291	-98.868%
2026-05-01	96.1500	104.0900	96.1500	104.0900	-1.234%	458	17,160	-98.799%
2026-04-30	120.0000	120.0000	105.3100	105.3900	-12.915%	497	17,160	-98.814%
2026-04-29	122.7800	126.3300	118.1000	121.0200	+1.442%	520	17,043	-98.967%
2026-04-28	124.4000	127.2000	119.3000	119.3000	-0.930%	2,099	16,678	-98.952%
2026-04-27	124.2700	125.0800	120.0800	120.4200	-3.285%	1,712	16,229	-98.962%
2026-04-24	131.8000	131.8000	123.6000	124.5100	-8.984%	407	15,626	-98.996%
2026-04-23	131.1000	149.0000	127.9300	136.8000	+4.507%	771	15,528	-99.086%
2026-04-22	132.0000	132.9500	130.9000	130.9000	-3.700%	1,520	15,623	-99.045%
2026-04-21	132.8000	139.8000	132.8000	135.9300	+1.744%	743	15,385	-99.080%
2026-04-20	130.7000	138.3000	129.8000	133.6000	+4.867%	1,289	15,385	-99.064%
2026-04-17	129.6800	130.4500	122.9700	127.4000	-7.881%	2,833	14,971	-99.019%
2026-04-16	141.9000	149.0000	138.3000	138.3000	-3.972%	347	14,166	-99.096%
2026-04-15	146.7000	151.6000	142.7000	144.0200	-5.684%	1,015	13,707	-99.132%
2026-04-14	156.0100	156.0100	150.9000	152.7000	-9.231%	635	13,630	-99.181%
2026-04-13	192.9000	192.9000	168.2300	168.2300	-13.373%	802	13,493	-99.257%
2026-04-10	184.9700	195.1000	184.9600	194.2000	+3.024%	481	13,561	-99.356%
2026-04-09	210.0000	210.4300	188.5000	188.5000	-9.938%	744	13,828	-99.337%
2026-04-08	201.4900	211.7500	201.4900	209.3000	-24.853%	674	14,024	-99.403%
2026-04-07	292.3200	313.5300	278.5200	278.5200	+1.060%	212	13,795	-99.551%
2026-04-06	280.3000	280.3000	275.6000	275.6000	-5.425%	36	13,772	-99.546%
2026-04-02	340.2000	340.8000	291.4100	291.4100	-1.981%	506	13,773	-99.571%
2026-04-01	300.2000	301.2500	282.3500	297.3000	-7.860%	3,038	13,773	-99.580%
2026-03-31	373.2000	373.2000	320.7800	322.6600	-22.512%	1,936	13,584	-99.613%
2026-03-30	393.7200	432.1200	388.1000	416.4000	+1.257%	631	14,000	-99.700%
2026-03-27	380.6000	412.1200	372.4900	411.2300	+17.033%	3,744	14,028	-99.696%
2026-03-26	321.7600	351.3800	317.6000	351.3800	+18.541%	460	16,086	-99.644%
2026-03-25	288.0800	310.1300	288.0800	296.4200	-6.012%	65	16,159	-99.578%
2026-03-24	322.0000	328.8700	303.3600	315.3800	+5.411%	705	16,127	-99.604%
2026-03-23	293.0700	315.5700	280.1000	299.1900	-13.634%	318	16,262	-99.582%
2026-03-20	326.0000	361.0800	319.3000	346.4200	+17.898%	962	15,914	-99.639%
2026-03-19	309.0900	315.8000	293.8300	293.8300	-0.261%	416	15,366	-99.575%
2026-03-18	262.5700	294.6000	262.5700	294.6000	+16.438%	1,710	14,642	-99.576%
2026-03-17	244.2500	253.0100	244.0200	253.0100	-5.008%	225	14,622	-99.506%
2026-03-16	264.3300	275.4000	260.1400	266.3500	-12.701%	734	14,576	-99.531%
2026-03-13	272.6000	305.8100	272.6000	305.1000	+5.860%	182	14,504	-99.590%
2026-03-12	271.6700	289.2200	271.4500	288.2100	+15.534%	1,704	14,442	-99.566%
2026-03-11	253.6700	257.5900	249.4400	249.4600	-0.495%	273	13,684	-99.499%
2026-03-10	229.7000	250.7000	227.0000	250.7000	-9.625%	2,471	13,685	-99.501%
2026-03-09	303.8100	312.2100	274.8500	277.4000	-0.216%	667	13,643	-99.549%
2026-03-06	268.4000	281.3400	259.4400	278.0000	+12.473%	1,517	13,846	-99.550%
2026-03-05	223.7700	250.1000	219.8000	247.1700	+17.292%	346	12,537	-99.494%
2026-03-04	219.9000	221.9000	206.7400	210.7300	-8.537%	33	12,237	-99.407%
2026-03-03	255.7700	267.8200	230.4000	230.4000	+7.593%	2,620	12,257	-99.457%
2026-03-02	241.0900	241.0900	205.9100	214.1400	-0.539%	567	9,989	-99.416%
2026-02-27	220.7800	220.7800	212.5000	215.3000	+7.403%	313	9,677	-99.419%
2026-02-26	198.4900	212.7400	198.4900	200.4600	+3.565%	26	9,968	-99.376%
2026-02-25	200.0100	200.3000	193.1100	193.5600	-8.526%	110	9,836	-99.354%
2026-02-24	214.3100	214.3100	208.4000	211.6000	-8.000%	116	9,836	-99.409%
2026-02-23	222.4000	233.7000	222.4000	230.0000	+11.868%	17	9,920	-99.457%
2026-02-20	213.6800	215.2000	205.6000	205.6000	-7.471%	482	9,906	-99.392%
2026-02-19	216.7000	224.8000	216.7000	222.2000	+2.020%	153	9,487	-99.437%
2026-02-18	208.6900	217.8000	205.0200	217.8000	-2.507%	64	9,619	-99.426%
2026-02-17	229.4000	229.4000	218.9300	223.4000	+2.807%	95	9,613	-99.440%
2026-02-13	234.9500	238.5000	215.1800	217.3000	-3.525%	220	9,574	-99.425%
2026-02-12	201.5000	225.2400	201.5000	225.2400	+15.745%	77	9,574	-99.445%
2026-02-11	186.9200	194.6000	186.9200	194.6000	+1.439%	11	9,598	-99.358%
2026-02-10	191.8400	194.5800	189.3000	191.8400	-5.269%	786	9,549	-99.348%
2026-02-09	201.7700	204.5400	200.8600	202.5100	+0.020%	150	9,612	-99.383%
2026-02-06	219.8000	219.8000	202.4700	202.4700	-15.802%	60	9,612	-99.383%
2026-02-05	237.2900	250.5700	229.9300	240.4700	+14.531%	57	9,561	-99.480%
2026-02-03	190.3000	221.6000	190.3000	209.9600	+9.240%	227	9,511	-99.405%
2026-02-02	190.8000	192.2000	190.8000	192.2000	-9.258%	103	9,514	-99.350%
2026-01-30	200.8900	211.8100	200.8900	211.8100	+3.879%	48	9,411	-99.410%
2026-01-29	196.2700	221.6000	196.2700	203.9000	+3.703%	74	9,410	-99.387%
2026-01-28	198.9900	199.0400	196.6200	196.6200	+2.193%	138	9,361	-99.364%
2026-01-27	192.3100	192.4000	192.3100	192.4000	-1.736%	89	9,361	-99.350%
2026-01-26	195.7000	195.8000	195.6000	195.8000	-3.318%	10	9,274	-99.362%
2026-01-23	200.0200	203.4600	200.0200	202.5200	+1.774%	157	9,265	-99.383%
2026-01-22	201.6300	201.7600	198.4000	198.9900	-6.481%	403	9,416	-99.372%
2026-01-21	225.3800	233.5000	208.0800	212.7800	-13.257%	187	9,277	-99.413%
2026-01-20	233.0500	245.3000	226.1800	245.3000	+21.532%	315	9,276	-99.490%
2026-01-16	197.7100	201.8400	197.7100	201.8400	+3.259%	5	9,276	-99.381%
2026-01-15	195.4700	195.4700	195.4700	195.4700	-11.351%	51	9,276	-99.361%
2026-01-14	211.5000	221.0000	211.5000	220.5000	+12.845%	5	9,277	-99.433%
2026-01-13	192.2300	195.4000	192.2300	195.4000	+1.244%	6	9,279	-99.360%
2026-01-12	195.6000	195.8300	193.0000	193.0000	-1.490%	356	9,280	-99.352%
2026-01-09	204.0000	204.1000	194.3200	195.9200	-6.236%	693	9,178	-99.362%
2026-01-08	216.0000	216.0000	208.9500	208.9500	-1.439%	531	8,999	-99.402%
2026-01-07	205.7000	212.0000	203.0800	212.0000	+3.911%	507	8,971	-99.410%
2026-01-06	206.2600	208.0000	204.0200	204.0200	-4.171%	1,135	8,496	-99.387%
2026-01-05	212.7000	212.9000	210.5300	212.9000	-5.516%	196	9,141	-99.413%
2026-01-02	214.6800	228.6700	214.6800	225.3300	+2.413%	47	9,107	-99.445%
2025-12-31	218.5800	220.0200	218.5800	220.0200	+3.705%	18	9,065	-99.432%
2025-12-30	212.1600	212.1600	212.1600	212.1600	-0.305%	27	9,065	-99.411%
2025-12-29	215.3800	215.3800	212.8100	212.8100	+2.199%	213	9,065	-99.413%
2025-12-26	208.7000	208.7000	208.2300	208.2300	-0.005%	6	9,065	-99.400%
2025-12-24	207.2900	208.2900	207.2000	208.2400	-1.764%	32	9,065	-99.400%
2025-12-23	219.1000	219.4000	211.2100	211.9800	-2.811%	228	9,065	-99.410%
2025-12-22	223.2500	223.2500	217.9300	218.1100	-6.631%	64	8,965	-99.427%
2025-12-19	234.3400	234.9100	233.4600	233.6000	-8.885%	115	9,012	-99.465%
2025-12-18	250.0000	256.3800	250.0000	256.3800	-5.178%	206	8,999	-99.512%
2025-12-17	254.6300	272.6000	254.6300	270.3800	+5.907%	19	8,793	-99.538%
2025-12-16	255.3000	255.3000	255.3000	255.3000	+2.448%	8	8,803	-99.510%
2025-12-15	250.0500	251.9000	249.2000	249.2000	+6.774%	908	8,803	-99.498%
2025-12-11	233.8400	233.8400	233.3900	233.3900	-8.614%	2	7,903	-99.464%
2025-12-10	255.3900	255.3900	255.3900	255.3900	+0.153%	726	7,909	-99.511%
2025-12-09	251.6000	255.3700	248.0800	255.0000	+0.035%	916	7,791	-99.510%
2025-12-08	250.0000	256.3000	249.9700	254.9100	+3.863%	931	7,288	-99.510%
2025-12-05	248.2700	250.0300	242.9000	245.4300	-2.172%	314	6,954	-99.491%
2025-12-04	256.5000	256.5000	250.8800	250.8800	-2.567%	23	7,028	-99.502%
2025-12-03	257.4900	257.4900	257.4900	257.4900	-0.965%	1	7,025	-99.515%
2025-12-02	259.1700	264.8000	254.5100	260.0000	+1.682%	394	7,024	-99.519%
2025-12-01	268.5000	268.5000	255.7000	255.7000	-1.540%	121	6,811	-99.511%
2025-11-28	260.4400	260.4400	259.7000	259.7000	-2.405%	81	6,850	-99.519%
2025-11-26	268.5200	268.7400	265.3000	266.1000	-5.772%	1,205	6,777	-99.530%
2025-11-25	297.8600	297.8600	282.4000	282.4000	-12.412%	11	6,777	-99.557%
2025-11-24	322.4200	322.4200	322.4200	322.4200	-6.542%	4	6,777	-99.612%
2025-11-21	370.0700	388.2900	344.9400	344.9900	-8.873%	17	6,777	-99.638%
2025-11-20	291.3600	378.5800	289.7900	378.5800	+14.192%	361	6,776	-99.670%
2025-11-19	339.6000	347.0900	331.5300	331.5300	+0.133%	21	6,601	-99.623%
2025-11-18	355.6000	355.6000	331.0900	331.0900	+1.630%	19	6,594	-99.622%
2025-11-17	319.3900	335.6300	318.8700	325.7800	+2.321%	44	6,589	-99.616%
2025-11-14	320.5500	320.5500	318.3700	318.3900	+9.431%	9	6,594	-99.607%
2025-11-13	282.6900	290.9500	282.6200	290.9500	+7.799%	1,336	6,594	-99.570%
2025-11-12	267.5400	277.5900	267.2400	269.9000	-0.516%	121	5,344	-99.537%
2025-11-11	273.6400	278.7000	269.8400	271.3000	-0.184%	201	5,293	-99.539%
2025-11-10	276.8900	278.4500	271.8000	271.8000	-17.808%	33	5,292	-99.540%
2025-11-07	325.4800	333.2100	325.4500	330.6900	+11.667%	243	5,241	-99.622%
2025-11-06	288.1000	314.6800	286.6000	296.1400	+6.999%	346	5,181	-99.578%
2025-11-05	288.2000	288.2000	275.7000	276.7700	-6.361%	442	5,310	-99.548%
2025-11-04	301.4600	301.4900	287.4900	295.5700	+7.324%	100	5,035	-99.577%
2025-11-03	271.9700	279.4600	271.9700	275.4000	-1.583%	111	4,966	-99.546%
2025-10-31	271.0500	288.1800	269.5200	279.8300	+0.405%	208	4,966	-99.553%
2025-10-30	267.8600	278.7000	264.3900	278.7000	+6.244%	765	4,917	-99.551%
2025-10-29	259.2800	268.5900	257.5800	262.3200	+2.846%	244	4,608	-99.523%
2025-10-28	252.3600	255.1300	252.3400	255.0600	-1.559%	6	4,399	-99.510%
2025-10-27	256.5400	259.9600	256.4200	259.1000	-5.428%	175	4,428	-99.518%
2025-10-24	271.0300	273.9700	270.3200	273.9700	-4.377%	429	4,428	-99.544%
2025-10-23	286.8800	286.9500	286.5100	286.5100	-8.856%	374	4,209	-99.564%
2025-10-22	295.8500	314.9600	295.8500	314.3500	+8.513%	94	4,172	-99.602%
2025-10-21	296.2200	297.3900	289.6900	289.6900	-0.519%	22	4,098	-99.569%
2025-10-20	294.6600	296.2900	291.2000	291.2000	-9.588%	806	4,097	-99.571%
2025-10-17	350.5500	350.5500	322.0800	322.0800	-9.832%	62	3,671	-99.612%
2025-10-16	350.5500	364.0000	350.5500	357.2000	+15.636%	38	3,659	-99.650%
2025-10-15	307.6000	308.9000	307.6000	308.9000	-6.451%	50	3,694	-99.595%
2025-10-14	350.8800	350.8800	330.2000	330.2000	+2.021%	44	3,744	-99.621%
2025-10-13	330.6000	330.6000	322.0700	323.6600	-11.350%	12	3,745	-99.614%
2025-10-10	291.0800	365.1000	291.0800	365.1000	+23.374%	27	3,745	-99.658%
2025-10-09	295.9300	295.9300	295.9300	295.9300	+1.810%	302	3,769	-99.578%
2025-10-08	293.6600	295.2600	290.6700	290.6700	-2.734%	344	3,470	-99.570%
2025-10-07	291.6800	299.7000	291.0300	298.8400	+2.726%	4	3,410	-99.582%
2025-10-06	290.2400	290.9500	290.2400	290.9100	-1.014%	10	3,410	-99.570%
2025-10-03	293.2500	293.8900	293.2500	293.8900	-1.070%	6	3,411	-99.575%
2025-10-02	295.0200	297.0700	293.6700	297.0700	+0.202%	103	3,401	-99.579%
2025-10-01	303.9200	303.9200	296.4700	296.4700	-3.216%	1,031	3,045	-99.578%
2025-09-29	306.3200	306.3200	306.3200	306.3200	-3.332%	101	2,467	-99.592%
2025-09-26	307.9000	319.0000	307.1300	316.8800	-0.227%	372	2,403	-99.606%
2025-09-25	320.5300	320.5300	317.6000	317.6000	-0.824%	65	2,177	-99.606%
2025-09-24	313.9500	320.2400	313.7400	320.2400	+2.878%	10	2,176	-99.610%
2025-09-23	298.2300	313.8000	298.2300	311.2800	+5.052%	125	2,173	-99.598%
2025-09-22	301.0000	301.0400	295.8800	296.3100	-1.978%	126	2,123	-99.578%
2025-09-19	306.8800	308.6700	302.2900	302.2900	-1.646%	113	2,132	-99.586%
2025-09-18	300.0000	307.3500	298.6100	307.3500	-2.475%	203	2,032	-99.593%
2025-09-16	315.1500	315.1500	315.1500	315.1500	+2.651%	350	2,117	-99.603%
2025-09-15	306.3700	308.0100	306.3700	307.0100	-2.142%	710	1,825	-99.593%
2025-09-12	312.7600	315.5400	309.7500	313.7300	-1.664%	103	1,556	-99.602%
2025-09-11	319.1200	319.1200	319.0400	319.0400	-2.806%	2	1,592	-99.608%
2025-09-10	323.7000	328.2500	321.7500	328.2500	-0.681%	53	1,592	-99.619%
2025-09-09	334.6000	336.3000	328.5000	330.5000	-1.107%	56	1,597	-99.622%
2025-09-08	334.2000	334.2000	334.2000	334.2000	-2.324%	1	1,554	-99.626%
2025-09-05	325.3600	348.3500	324.8100	342.1500	+1.864%	137	1,555	-99.635%
2025-09-04	347.0100	347.0100	335.8900	335.8900	-7.376%	153	1,528	-99.628%
2025-09-03	357.9000	363.2500	357.9000	362.6400	-6.040%	209	1,375	-99.655%
2025-09-02	371.0500	385.9500	371.0500	385.9500	+16.089%	3	1,196	-99.676%
2025-08-28	341.3400	341.3400	332.4600	332.4600	-2.358%	352	946	-99.624%
2025-08-27	343.7000	343.7000	339.9700	340.4900	-3.317%	11	729	-99.633%
2025-08-26	354.3700	355.0000	352.1700	352.1700	+1.143%	6	727	-99.645%
2025-08-25	348.1900	348.1900	348.1900	348.1900	+0.349%	1	722	-99.641%
2025-08-22	346.9600	346.9800	346.9600	346.9800	-6.833%	12	721	-99.640%
2025-08-20	372.3100	372.4300	372.3100	372.4300	+5.272%	2	721	-99.664%
2025-08-18	353.7800	353.7800	353.7800	353.7800	-0.042%	1	720	-99.647%
2025-08-15	355.2600	355.3800	353.9300	353.9300	+1.509%	254	720	-99.647%
2025-08-14	358.0300	358.3700	347.9400	348.6700	-1.355%	241	693	-99.641%
2025-08-13	348.9900	357.6500	348.9900	353.4600	-5.300%	153	561	-99.646%
2025-08-11	371.6000	373.9700	371.6000	373.2400	-0.589%	4	480	-99.665%
2025-08-08	385.7800	385.7800	375.4500	375.4500	-3.957%	4	479	-99.667%
2025-08-07	381.2300	391.4500	379.5400	390.9200	-4.066%	7	480	-99.680%
2025-08-05	396.3700	410.7300	396.3700	407.4900	+0.702%	6	483	-99.693%
2025-08-04	414.3700	414.3700	402.4200	404.6500	-9.480%	102	481	-99.691%
2025-08-01	434.7500	453.7500	431.4800	447.0300	+21.245%	30	478	-99.720%
2025-07-31	367.4500	368.7000	367.4500	368.7000	-5.951%	2	478	-99.661%
2025-07-30	378.4700	392.0300	374.0700	392.0300	+3.017%	45	477	-99.681%
2025-07-29	375.2600	382.7800	372.2100	380.5500	+1.613%	196	456	-99.672%
2025-07-28	369.9800	374.5100	368.5600	374.5100	+0.526%	4	361	-99.666%
2025-07-25	381.5000	382.0500	372.5500	372.5500	-2.105%	36	361	-99.664%
2025-07-24	384.1500	385.5500	380.5600	380.5600	-6.367%	30	332	-99.672%
2025-07-23	406.4400	406.4400	406.4400	406.4400	-2.251%	1	328	-99.692%
2025-07-22	417.7400	417.7400	415.8000	415.8000	+3.740%	5	328	-99.699%
2025-07-21	402.6100	402.6100	400.6500	400.8100	-4.021%	5	328	-99.688%
2025-07-18	418.7200	418.7200	417.6000	417.6000	-4.192%	3	328	-99.701%
2025-07-16	435.8700	435.8700	435.8700	435.8700	+1.839%	1	327	-99.713%
2025-07-11	435.5100	435.5100	428.0000	428.0000	-4.128%	2	326	-99.708%
2025-07-08	444.1600	446.8000	444.1600	446.4300	-4.360%	11	325	-99.720%
2025-06-30	468.1500	468.8500	466.4000	466.7800	-6.788%	170	324	-99.732%
2025-06-25	500.7700	500.7700	500.7700	500.7700	-12.819%	1	19	-99.750%
2025-06-20	543.8100	576.1700	543.6100	574.4000	+5.648%	56	19	-99.782%
2025-06-18	543.6900	543.6900	543.6900	543.6900	+0.166%	1	8	-99.770%
2025-06-17	547.9100	547.9100	542.7900	542.7900	+0.331%	3	8	-99.770%
2025-06-06	541.0000	541.0000	541.0000	541.0000	-5.962%	2	7	-99.769%
2025-06-05	575.3000	575.3000	575.3000	575.3000	-6.553%	1	7	-99.783%
2025-05-30	615.6400	615.6400	615.6400	615.6400	-7.674%	2	7	-99.797%
2025-05-23	667.6700	667.6700	666.8100	666.8100	+6.410%	4	5	-99.813%
2025-05-22	626.6400	626.6400	626.6400	626.6400	+6.886%	1	5	-99.801%
2025-05-20	586.4500	586.4500	586.2700	586.2700	-1.490%	2	5	-99.787%
2025-05-16	595.1400	595.1400	595.1400	595.1400	-3.641%	40	4	-99.790%
2025-05-14	617.6300	617.6300	617.6300	617.6300	-8.370%	2	24	-99.798%
2025-05-12	672.7200	674.0500	672.7200	674.0500	-13.322%	2	22	-99.815%
2025-05-09	777.6500	777.6500	777.6500	777.6500	0.000%	40	20	-99.839%

.dark-mode .GxCnsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxCnsX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6500SPX Sep 18 2026 6500.00 Put (SPX260918P06500000)option OPRA

SPX20260918P6500
SPX Sep 18 2026 6500.00 Put (SPX260918P06500000)
option OPRA