Dark

SPX20260918P6525
SPX Sep 18 2026 6525.00 Put (SPX260918P06525000)
option OPRA

EOD

Jul 8, 2026

31.90+10.190%(+2.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	33.2000	33.6400	31.7000	31.9000	+10.190%	11	2,282	0.000%
2026-07-06	28.9500	28.9500	28.9500	28.9500	-14.853%	3	2,277	+10.190%
2026-07-01	34.0000	34.0000	34.0000	34.0000	-1.961%	19	2,280	-6.176%
2026-06-30	36.9100	36.9100	34.6800	34.6800	-13.667%	44	2,289	-8.016%
2026-06-29	40.5000	40.5000	40.1700	40.1700	-19.660%	21	2,309	-20.588%
2026-06-26	50.0000	50.0000	50.0000	50.0000	-5.339%	4	2,288	-36.200%
2026-06-24	52.8200	52.8200	52.8200	52.8200	-5.847%	1	2,288	-39.606%
2026-06-23	53.4000	56.1000	53.4000	56.1000	+25.503%	5	2,287	-43.137%
2026-06-22	45.9100	45.9100	44.7000	44.7000	-3.037%	82	2,291	-28.635%
2026-06-18	45.9000	46.1000	45.9000	46.1000	+6.961%	19	2,200	-30.803%
2026-06-15	43.1000	43.1000	43.1000	43.1000	-31.858%	3	2,200	-25.986%
2026-06-12	63.2500	63.2500	63.2500	63.2500	+3.689%	1	2,200	-49.565%
2026-06-08	61.0000	61.0000	61.0000	61.0000	+12.963%	1	2,200	-47.705%
2026-06-03	54.6000	54.6000	54.0000	54.0000	+6.299%	5	2,205	-40.926%
2026-06-02	51.7000	52.3000	50.3000	50.8000	-1.512%	51	2,206	-37.205%
2026-06-01	51.5800	51.5800	51.5800	51.5800	+4.837%	1	2,190	-38.154%
2026-05-29	49.2000	49.2000	49.2000	49.2000	-6.994%	36	2,190	-35.163%
2026-05-28	59.0000	59.0000	52.9000	52.9000	-12.993%	30	2,174	-39.698%
2026-05-27	60.8000	60.8000	60.8000	60.8000	-1.459%	2	2,209	-47.533%
2026-05-26	61.7000	61.7000	61.7000	61.7000	-6.231%	1	2,209	-48.298%
2026-05-22	65.8000	65.8000	65.8000	65.8000	-14.211%	310	2,209	-51.520%
2026-05-20	76.7000	76.8000	76.6000	76.7000	-9.722%	8	2,182	-58.409%
2026-05-19	85.8000	87.0000	84.9600	84.9600	+4.463%	87	2,228	-62.453%
2026-05-18	81.3300	81.3300	81.3300	81.3300	-1.322%	2	2,228	-60.777%
2026-05-15	85.9300	85.9300	82.4200	82.4200	+4.740%	82	2,228	-61.296%
2026-05-14	78.3200	78.6900	78.3200	78.6900	-12.196%	25	2,274	-59.461%
2026-05-12	92.7000	93.3000	89.6200	89.6200	+2.988%	26	2,325	-64.405%
2026-05-08	87.3500	87.3500	87.0200	87.0200	-7.268%	9	2,325	-63.342%
2026-05-06	92.6500	93.8400	92.6500	93.8400	-8.955%	230	2,425	-66.006%
2026-05-05	103.0700	103.0700	103.0700	103.0700	-0.029%	16	2,505	-69.050%
2026-05-01	99.1700	104.0000	99.1700	103.1000	-6.949%	63	2,567	-69.059%
2026-04-30	116.7700	116.9200	110.8000	110.8000	-21.340%	86	2,567	-71.209%
2026-04-23	140.8600	140.8600	140.8600	140.8600	+9.279%	10	2,603	-77.353%
2026-04-17	132.7000	132.7000	128.9000	128.9000	-12.444%	30	2,608	-75.252%
2026-04-15	151.7300	152.7000	147.2200	147.2200	-6.408%	26	2,583	-78.332%
2026-04-14	162.5800	162.5800	157.3000	157.3000	-13.243%	25	2,609	-79.720%
2026-04-13	205.0000	206.7500	181.3100	181.3100	-9.163%	21	2,620	-82.406%
2026-04-10	190.0800	199.7700	190.0800	199.6000	-0.399%	166	2,625	-84.018%
2026-04-09	200.4000	200.4000	200.4000	200.4000	-4.744%	3	2,744	-84.082%
2026-04-08	207.2000	210.3800	207.2000	210.3800	-27.078%	2	2,746	-84.837%
2026-04-07	289.9000	289.9000	288.5000	288.5000	-0.414%	362	2,731	-88.943%
2026-04-06	289.7000	289.7000	289.7000	289.7000	-6.234%	12	2,656	-88.989%
2026-04-02	308.9600	308.9600	308.9600	308.9600	+1.431%	10	2,654	-89.675%
2026-04-01	306.6400	307.9000	299.4600	304.6000	-12.067%	6	2,654	-89.527%
2026-03-31	350.3000	350.3000	346.4000	346.4000	-13.009%	2	2,653	-90.791%
2026-03-30	398.2000	398.2000	398.2000	398.2000	-3.502%	1	2,651	-91.989%
2026-03-27	386.3300	412.6500	386.3300	412.6500	+14.912%	206	2,650	-92.269%
2026-03-26	329.9100	359.5000	320.0000	359.1000	+18.554%	17	2,852	-91.117%
2026-03-25	304.7800	319.5000	297.5000	302.9000	-4.613%	34	2,843	-89.468%
2026-03-24	339.7000	340.8500	315.4400	317.5500	+4.712%	53	2,822	-89.954%
2026-03-23	304.2300	304.2300	286.1400	303.2600	-14.394%	373	2,789	-89.481%
2026-03-20	331.9800	354.2500	327.6500	354.2500	+11.113%	12	2,508	-90.995%
2026-03-19	332.9400	332.9400	314.1000	318.8200	+18.424%	61	2,506	-89.994%
2026-03-18	269.2200	269.2200	269.2200	269.2200	+3.978%	1	2,475	-88.151%
2026-03-17	251.9900	258.9200	251.9800	258.9200	-5.435%	316	2,475	-87.680%
2026-03-16	273.2000	281.9000	273.1100	273.8000	-11.677%	17	2,328	-88.349%
2026-03-13	306.1400	312.6000	306.1400	310.0000	+8.131%	6	2,326	-89.710%
2026-03-12	283.4000	286.8800	280.4500	286.6900	+11.466%	7	2,326	-88.873%
2026-03-10	257.2000	257.2000	257.2000	257.2000	-12.547%	76	2,307	-87.597%
2026-03-09	310.9100	310.9100	276.4000	294.1000	+4.882%	9	2,303	-89.153%
2026-03-06	269.7000	280.4100	269.7000	280.4100	+16.304%	126	2,306	-88.624%
2026-03-05	226.2000	255.4000	226.2000	241.1000	+11.517%	306	2,214	-86.769%
2026-03-04	216.6000	216.6000	216.2000	216.2000	-22.146%	303	2,074	-85.245%
2026-03-03	279.2000	279.2000	277.7000	277.7000	+28.744%	154	2,098	-88.513%
2026-03-02	221.0200	222.6400	215.7000	215.7000	-1.865%	5	2,098	-85.211%
2026-02-27	224.4700	225.8000	218.3000	219.8000	+3.728%	227	2,097	-85.487%
2026-02-26	214.1800	214.1800	208.1000	211.9000	+5.950%	5	1,946	-84.946%
2026-02-25	201.0000	201.0000	200.0000	200.0000	-7.787%	2	1,945	-84.050%
2026-02-24	216.8900	216.8900	216.8900	216.8900	-8.908%	8	1,945	-85.292%
2026-02-23	228.7000	239.5000	228.7000	238.1000	+9.055%	160	1,953	-86.602%
2026-02-20	218.3300	218.3300	218.3300	218.3300	-4.031%	1	1,961	-85.389%
2026-02-19	224.1000	227.5000	224.1000	227.5000	+2.018%	2	1,961	-85.978%
2026-02-18	210.7000	223.0000	210.4000	223.0000	-7.315%	13	1,961	-85.695%
2026-02-17	240.6000	240.6000	240.6000	240.6000	+5.203%	15	1,952	-86.741%
2026-02-12	228.7000	228.7000	228.7000	228.7000	+17.138%	4	1,876	-86.052%
2026-02-09	207.1000	207.1000	195.2400	195.2400	-8.122%	7	1,874	-83.661%
2026-02-06	211.7000	212.5000	211.7000	212.5000	-12.623%	7	1,878	-84.988%
2026-02-05	243.2000	243.2000	243.2000	243.2000	+5.831%	132	1,871	-86.883%
2026-02-03	219.8000	229.8000	219.8000	229.8000	+16.768%	2	2,003	-86.118%
2026-02-02	193.7000	197.0100	193.7000	196.8000	-7.012%	408	2,003	-83.791%
2026-01-30	212.0900	212.0900	211.6400	211.6400	-4.365%	6	2,135	-84.927%
2026-01-29	231.2500	231.2500	221.3000	221.3000	+8.046%	11	2,132	-85.585%
2026-01-28	203.9900	204.8400	203.9800	204.8200	+3.497%	18	2,121	-84.425%
2026-01-27	197.9000	197.9000	197.9000	197.9000	-0.302%	1	2,120	-83.881%
2026-01-26	198.4900	198.5400	198.4000	198.5000	-15.478%	8	2,119	-83.929%
2026-01-21	234.8500	234.8500	234.8500	234.8500	-6.460%	2	2,117	-86.417%
2026-01-20	238.3500	251.0700	238.3500	251.0700	+21.879%	202	2,117	-87.294%
2026-01-16	206.0000	206.0000	206.0000	206.0000	-8.167%	200	1,923	-84.515%
2026-01-14	222.7600	224.3200	222.7600	224.3200	+8.687%	142	1,923	-85.779%
2026-01-12	206.3900	206.3900	206.3900	206.3900	+3.164%	2	1,802	-84.544%
2026-01-09	200.0600	200.0600	200.0600	200.0600	-6.597%	10	1,802	-84.055%
2026-01-08	214.7000	216.1100	214.1700	214.1900	+2.483%	339	1,812	-85.107%
2026-01-07	209.0000	209.0000	209.0000	209.0000	-1.229%	2	1,884	-84.737%
2026-01-06	212.8000	212.8000	211.6000	211.6000	-7.050%	42	1,884	-84.924%
2026-01-02	224.7000	231.8800	221.0100	227.6500	+7.256%	26	1,884	-85.987%
2025-12-24	213.4000	213.4000	212.2500	212.2500	-4.542%	4	1,886	-84.971%
2025-12-23	222.3500	222.3500	222.3500	222.3500	-0.523%	2	1,886	-85.653%
2025-12-22	229.0100	229.0100	223.4800	223.5200	-8.130%	50	1,886	-85.728%
2025-12-19	242.8500	243.3000	242.8500	243.3000	-12.286%	6	1,886	-86.889%
2025-12-17	277.7500	277.7500	277.3800	277.3800	+14.223%	2	1,886	-88.500%
2025-12-15	242.8400	242.8400	242.8400	242.8400	-2.591%	2	1,886	-86.864%
2025-12-12	248.1000	249.3000	248.1000	249.3000	-2.856%	2	1,886	-87.204%
2025-12-08	250.6700	256.6300	250.6700	256.6300	+2.040%	6	1,887	-87.570%
2025-12-05	252.4400	252.9400	251.5000	251.5000	-2.896%	63	1,887	-87.316%
2025-12-04	261.1000	261.1000	258.5000	259.0000	-0.423%	11	1,913	-87.683%
2025-12-03	263.5000	263.5000	260.1000	260.1000	-0.623%	4	1,921	-87.735%
2025-12-02	267.0600	267.8700	261.6800	261.7300	+0.303%	10	1,923	-87.812%
2025-12-01	261.0400	261.2200	260.9400	260.9400	-3.960%	16	1,926	-87.775%
2025-11-26	273.4700	273.4700	271.7000	271.7000	-7.836%	10	1,926	-88.259%
2025-11-25	294.7300	294.8000	294.7200	294.8000	-7.345%	4	1,926	-89.179%
2025-11-24	319.1100	319.4600	318.1600	318.1700	+7.272%	8	1,928	-89.974%
2025-11-20	295.0000	298.6600	293.9800	296.6000	-15.547%	168	1,930	-89.245%
2025-11-19	347.0000	351.2000	346.1000	351.2000	-1.506%	11	1,930	-90.917%
2025-11-18	348.8000	358.8600	345.5000	356.5700	+6.611%	14	1,919	-91.054%
2025-11-17	335.4900	344.2500	334.4600	334.4600	+20.984%	36	1,915	-90.462%
2025-11-11	279.9000	279.9000	276.4500	276.4500	-4.044%	12	1,909	-88.461%
2025-11-10	288.1000	288.1000	288.1000	288.1000	-8.933%	4	1,906	-88.927%
2025-11-07	340.3700	340.9300	316.3600	316.3600	-0.675%	14	1,906	-89.917%
2025-11-06	311.5700	319.7600	311.5700	318.5100	+12.385%	114	1,907	-89.985%
2025-11-05	283.3800	283.4100	283.3800	283.4100	-4.334%	4	1,893	-88.744%
2025-11-04	296.3000	296.3000	296.2400	296.2500	+4.306%	4	1,895	-89.232%
2025-11-03	285.1400	285.1900	284.0200	284.0200	+1.472%	8	1,897	-88.768%
2025-10-31	279.9000	279.9000	279.9000	279.9000	+0.626%	1	1,897	-88.603%
2025-10-30	271.4900	278.9900	269.9700	278.1600	+4.532%	626	1,896	-88.532%
2025-10-29	266.1000	266.1000	266.1000	266.1000	+1.627%	1	1,840	-88.012%
2025-10-28	263.3400	263.3400	261.6500	261.8400	-0.061%	4	1,839	-87.817%
2025-10-27	262.7100	263.1100	262.0000	262.0000	-5.248%	9	1,835	-87.824%
2025-10-24	277.0700	277.0700	275.8400	276.5100	-5.480%	376	1,835	-88.463%
2025-10-23	299.7600	299.7600	292.4900	292.5400	-6.147%	50	1,585	-89.096%
2025-10-22	311.7000	311.7000	311.7000	311.7000	+3.291%	13	1,592	-89.766%
2025-10-20	301.8900	301.8900	301.7700	301.7700	-17.096%	4	1,585	-89.429%
2025-10-16	326.4000	364.0000	326.4000	364.0000	+8.012%	12	1,587	-91.236%
2025-10-14	337.0000	337.0000	337.0000	337.0000	+2.121%	1	1,578	-90.534%
2025-10-13	337.7000	338.3600	330.0000	330.0000	-11.252%	15	1,579	-90.333%
2025-10-10	316.1400	371.8400	316.1400	371.8400	+24.203%	5	1,573	-91.421%
2025-10-08	304.5700	304.8800	299.3200	299.3800	+1.286%	92	1,572	-89.345%
2025-10-03	299.8800	299.8800	295.5600	295.5800	-1.840%	8	1,572	-89.208%
2025-10-02	297.7500	305.2400	297.7500	301.1200	+0.709%	46	1,276	-89.406%
2025-10-01	308.7100	308.7300	298.9900	299.0000	-5.140%	109	1,274	-89.331%
2025-09-26	315.2000	315.2000	315.2000	315.2000	-3.576%	1	1,286	-89.879%
2025-09-25	326.9100	326.9100	326.8900	326.8900	+2.335%	4	1,285	-90.241%
2025-09-24	319.4800	319.4800	319.4300	319.4300	+0.387%	424	1,283	-90.013%
2025-09-23	309.2000	318.2000	309.2000	318.2000	+4.968%	6	1,031	-89.975%
2025-09-22	306.3500	306.3500	303.1400	303.1400	-2.276%	108	1,027	-89.477%
2025-09-19	309.8200	310.2000	309.8200	310.2000	-0.138%	5	804	-89.716%
2025-09-18	310.4800	310.6300	310.4800	310.6300	-3.273%	2	806	-89.731%
2025-09-16	320.6800	321.1400	320.6800	321.1400	-0.155%	2	807	-90.067%
2025-09-12	322.0700	322.0700	321.6400	321.6400	+0.676%	14	808	-90.082%
2025-09-11	324.0000	324.0000	319.1000	319.4800	-3.510%	35	810	-90.015%
2025-09-10	327.7000	331.1000	327.7000	331.1000	-2.517%	3	782	-90.365%
2025-09-04	340.3400	340.3400	339.6500	339.6500	-6.963%	26	779	-90.608%
2025-09-03	365.1300	365.1300	365.0700	365.0700	-4.201%	2	768	-91.262%
2025-09-02	384.6600	384.6600	380.8000	381.0800	+8.499%	4	768	-91.629%
2025-08-27	351.2400	351.2400	351.2300	351.2300	-2.577%	2	769	-90.918%
2025-08-26	360.5900	360.5900	360.5200	360.5200	+2.537%	2	767	-91.152%
2025-08-25	351.5000	351.6000	351.5000	351.6000	-0.082%	4	767	-90.927%
2025-08-22	379.1300	379.1300	351.8900	351.8900	-11.581%	3	767	-90.935%
2025-08-21	397.9800	397.9800	397.9800	397.9800	+3.117%	1	766	-91.985%
2025-08-20	378.8500	391.4200	378.6000	385.9500	+6.498%	6	766	-91.735%
2025-08-19	362.8500	362.8500	362.4000	362.4000	-0.516%	2	763	-91.198%
2025-08-18	364.3200	364.3200	364.2800	364.2800	-0.055%	2	763	-91.243%
2025-08-15	356.9900	364.4800	356.9900	364.4800	+1.428%	196	762	-91.248%
2025-08-14	364.6900	364.6900	355.6100	359.3500	-0.117%	208	664	-91.123%
2025-08-13	356.7600	366.5100	354.4500	359.7700	-6.529%	828	561	-91.133%
2025-08-11	384.9000	384.9000	384.9000	384.9000	+1.029%	1	148	-91.712%
2025-08-08	392.3500	392.3500	380.9800	380.9800	-6.393%	280	147	-91.627%
2025-08-07	407.0000	407.0000	407.0000	407.0000	+1.760%	1	10	-92.162%
2025-07-23	400.7500	400.7500	399.9600	399.9600	-18.522%	2	9	-92.024%
2025-06-27	480.5700	490.8800	480.5700	490.8800	0.000%	4	6	-93.501%

.dark-mode .M02nks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M02nks{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6525SPX Sep 18 2026 6525.00 Put (SPX260918P06525000)option OPRA

SPX20260918P6525
SPX Sep 18 2026 6525.00 Put (SPX260918P06525000)
option OPRA