Dark

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

EOD

Sep 10, 2026

1.30+30.000%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3000	1.3000	1.3000	1.3000	+30.000%	1	3,612	0.000%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-4.762%	28	3,610	+30.000%
2026-09-04	0.9100	1.0500	0.9100	1.0500	-8.696%	125	3,669	+23.810%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-37.838%	3	3,669	+13.043%
2026-09-02	2.4000	2.4000	1.8500	1.8500	-38.333%	5	3,671	-29.730%
2026-09-01	2.6600	3.0000	2.6600	3.0000	+46.341%	3	3,670	-56.667%
2026-08-31	2.0500	2.0500	2.0500	2.0500	-21.154%	2	3,669	-36.585%
2026-08-27	2.6000	2.6000	2.6000	2.6000	-43.478%	3	3,670	-50.000%
2026-08-24	4.7000	4.7000	4.6000	4.6000	+2.222%	3	3,667	-71.739%
2026-08-21	4.9000	4.9000	4.5000	4.5000	-27.419%	604	3,665	-71.111%
2026-08-20	6.1300	6.2000	5.7400	6.2000	+19.231%	121	3,311	-79.032%
2026-08-19	5.2000	5.2000	5.2000	5.2000	-20.000%	67	3,349	-75.000%
2026-08-18	6.3000	6.5000	6.2000	6.5000	+12.069%	1,032	3,292	-80.000%
2026-08-17	5.7000	5.8000	5.7000	5.8000	+3.571%	2	2,729	-77.586%
2026-08-14	5.6700	5.6700	5.6000	5.6000	-26.316%	2	2,728	-76.786%
2026-08-11	7.3000	7.6000	7.3000	7.6000	-7.317%	8	2,729	-82.895%
2026-08-07	8.0000	8.2000	8.0000	8.2000	-18.000%	25	2,722	-84.146%
2026-08-05	9.1900	10.0000	9.0000	10.0000	-10.153%	77	2,723	-87.000%
2026-08-04	11.1300	11.1300	11.1300	11.1300	-11.667%	1	2,798	-88.320%
2026-08-03	13.8000	13.8000	12.4000	12.6000	-30.387%	43	2,798	-89.683%
2026-07-31	18.1000	18.1000	18.1000	18.1000	-34.892%	2	2,811	-92.818%
2026-07-30	27.0900	27.8000	27.0900	27.8000	+16.075%	11	2,809	-95.324%
2026-07-28	23.9500	23.9500	23.9500	23.9500	-13.942%	1	2,804	-94.572%
2026-07-27	27.2000	30.3900	27.2000	27.8300	-17.906%	78	2,801	-95.329%
2026-07-23	33.9000	33.9000	33.9000	33.9000	+38.367%	61	2,766	-96.165%
2026-07-21	24.5000	24.5000	24.5000	24.5000	-28.363%	1	2,777	-94.694%
2026-07-17	31.9000	34.3000	31.9000	34.2000	+47.160%	914	2,771	-96.199%
2026-07-16	23.2400	23.2400	23.2400	23.2400	-7.040%	2	2,287	-94.406%
2026-07-14	25.0000	25.0000	25.0000	25.0000	-6.786%	3	2,287	-94.800%
2026-07-13	26.8200	26.8200	26.8200	26.8200	+10.689%	1	2,284	-95.153%
2026-07-10	25.8600	25.8600	24.2300	24.2300	-10.985%	5	2,283	-94.635%
2026-07-09	27.7000	27.7000	27.2200	27.2200	-14.671%	7	2,282	-95.224%
2026-07-08	33.2000	33.6400	31.7000	31.9000	+10.190%	11	2,282	-95.925%
2026-07-06	28.9500	28.9500	28.9500	28.9500	-14.853%	3	2,277	-95.509%
2026-07-01	34.0000	34.0000	34.0000	34.0000	-1.961%	19	2,280	-96.176%
2026-06-30	36.9100	36.9100	34.6800	34.6800	-13.667%	44	2,289	-96.251%
2026-06-29	40.5000	40.5000	40.1700	40.1700	-19.660%	21	2,309	-96.764%
2026-06-26	50.0000	50.0000	50.0000	50.0000	-5.339%	4	2,288	-97.400%
2026-06-24	52.8200	52.8200	52.8200	52.8200	-5.847%	1	2,288	-97.539%
2026-06-23	53.4000	56.1000	53.4000	56.1000	+25.503%	5	2,287	-97.683%
2026-06-22	45.9100	45.9100	44.7000	44.7000	-3.037%	82	2,291	-97.092%
2026-06-18	45.9000	46.1000	45.9000	46.1000	+6.961%	19	2,200	-97.180%
2026-06-15	43.1000	43.1000	43.1000	43.1000	-31.858%	3	2,200	-96.984%
2026-06-12	63.2500	63.2500	63.2500	63.2500	+3.689%	1	2,200	-97.945%
2026-06-08	61.0000	61.0000	61.0000	61.0000	+12.963%	1	2,200	-97.869%
2026-06-03	54.6000	54.6000	54.0000	54.0000	+6.299%	5	2,205	-97.593%
2026-06-02	51.7000	52.3000	50.3000	50.8000	-1.512%	51	2,206	-97.441%
2026-06-01	51.5800	51.5800	51.5800	51.5800	+4.837%	1	2,190	-97.480%
2026-05-29	49.2000	49.2000	49.2000	49.2000	-6.994%	36	2,190	-97.358%
2026-05-28	59.0000	59.0000	52.9000	52.9000	-12.993%	30	2,174	-97.543%
2026-05-27	60.8000	60.8000	60.8000	60.8000	-1.459%	2	2,209	-97.862%
2026-05-26	61.7000	61.7000	61.7000	61.7000	-6.231%	1	2,209	-97.893%
2026-05-22	65.8000	65.8000	65.8000	65.8000	-14.211%	310	2,209	-98.024%
2026-05-20	76.7000	76.8000	76.6000	76.7000	-9.722%	8	2,182	-98.305%
2026-05-19	85.8000	87.0000	84.9600	84.9600	+4.463%	87	2,228	-98.470%
2026-05-18	81.3300	81.3300	81.3300	81.3300	-1.322%	2	2,228	-98.402%
2026-05-15	85.9300	85.9300	82.4200	82.4200	+4.740%	82	2,228	-98.423%
2026-05-14	78.3200	78.6900	78.3200	78.6900	-12.196%	25	2,274	-98.348%
2026-05-12	92.7000	93.3000	89.6200	89.6200	+2.988%	26	2,325	-98.549%
2026-05-08	87.3500	87.3500	87.0200	87.0200	-7.268%	9	2,325	-98.506%
2026-05-06	92.6500	93.8400	92.6500	93.8400	-8.955%	230	2,425	-98.615%
2026-05-05	103.0700	103.0700	103.0700	103.0700	-0.029%	16	2,505	-98.739%
2026-05-01	99.1700	104.0000	99.1700	103.1000	-6.949%	63	2,567	-98.739%
2026-04-30	116.7700	116.9200	110.8000	110.8000	-21.340%	86	2,567	-98.827%
2026-04-23	140.8600	140.8600	140.8600	140.8600	+9.279%	10	2,603	-99.077%
2026-04-17	132.7000	132.7000	128.9000	128.9000	-12.444%	30	2,608	-98.991%
2026-04-15	151.7300	152.7000	147.2200	147.2200	-6.408%	26	2,583	-99.117%
2026-04-14	162.5800	162.5800	157.3000	157.3000	-13.243%	25	2,609	-99.174%
2026-04-13	205.0000	206.7500	181.3100	181.3100	-9.163%	21	2,620	-99.283%
2026-04-10	190.0800	199.7700	190.0800	199.6000	-0.399%	166	2,625	-99.349%
2026-04-09	200.4000	200.4000	200.4000	200.4000	-4.744%	3	2,744	-99.351%
2026-04-08	207.2000	210.3800	207.2000	210.3800	-27.078%	2	2,746	-99.382%
2026-04-07	289.9000	289.9000	288.5000	288.5000	-0.414%	362	2,731	-99.549%
2026-04-06	289.7000	289.7000	289.7000	289.7000	-6.234%	12	2,656	-99.551%
2026-04-02	308.9600	308.9600	308.9600	308.9600	+1.431%	10	2,654	-99.579%
2026-04-01	306.6400	307.9000	299.4600	304.6000	-12.067%	6	2,654	-99.573%
2026-03-31	350.3000	350.3000	346.4000	346.4000	-13.009%	2	2,653	-99.625%
2026-03-30	398.2000	398.2000	398.2000	398.2000	-3.502%	1	2,651	-99.674%
2026-03-27	386.3300	412.6500	386.3300	412.6500	+14.912%	206	2,650	-99.685%
2026-03-26	329.9100	359.5000	320.0000	359.1000	+18.554%	17	2,852	-99.638%
2026-03-25	304.7800	319.5000	297.5000	302.9000	-4.613%	34	2,843	-99.571%
2026-03-24	339.7000	340.8500	315.4400	317.5500	+4.712%	53	2,822	-99.591%
2026-03-23	304.2300	304.2300	286.1400	303.2600	-14.394%	373	2,789	-99.571%
2026-03-20	331.9800	354.2500	327.6500	354.2500	+11.113%	12	2,508	-99.633%
2026-03-19	332.9400	332.9400	314.1000	318.8200	+18.424%	61	2,506	-99.592%
2026-03-18	269.2200	269.2200	269.2200	269.2200	+3.978%	1	2,475	-99.517%
2026-03-17	251.9900	258.9200	251.9800	258.9200	-5.435%	316	2,475	-99.498%
2026-03-16	273.2000	281.9000	273.1100	273.8000	-11.677%	17	2,328	-99.525%
2026-03-13	306.1400	312.6000	306.1400	310.0000	+8.131%	6	2,326	-99.581%
2026-03-12	283.4000	286.8800	280.4500	286.6900	+11.466%	7	2,326	-99.547%
2026-03-10	257.2000	257.2000	257.2000	257.2000	-12.547%	76	2,307	-99.495%
2026-03-09	310.9100	310.9100	276.4000	294.1000	+4.882%	9	2,303	-99.558%
2026-03-06	269.7000	280.4100	269.7000	280.4100	+16.304%	126	2,306	-99.536%
2026-03-05	226.2000	255.4000	226.2000	241.1000	+11.517%	306	2,214	-99.461%
2026-03-04	216.6000	216.6000	216.2000	216.2000	-22.146%	303	2,074	-99.399%
2026-03-03	279.2000	279.2000	277.7000	277.7000	+28.744%	154	2,098	-99.532%
2026-03-02	221.0200	222.6400	215.7000	215.7000	-1.865%	5	2,098	-99.397%
2026-02-27	224.4700	225.8000	218.3000	219.8000	+3.728%	227	2,097	-99.409%
2026-02-26	214.1800	214.1800	208.1000	211.9000	+5.950%	5	1,946	-99.387%
2026-02-25	201.0000	201.0000	200.0000	200.0000	-7.787%	2	1,945	-99.350%
2026-02-24	216.8900	216.8900	216.8900	216.8900	-8.908%	8	1,945	-99.401%
2026-02-23	228.7000	239.5000	228.7000	238.1000	+9.055%	160	1,953	-99.454%
2026-02-20	218.3300	218.3300	218.3300	218.3300	-4.031%	1	1,961	-99.405%
2026-02-19	224.1000	227.5000	224.1000	227.5000	+2.018%	2	1,961	-99.429%
2026-02-18	210.7000	223.0000	210.4000	223.0000	-7.315%	13	1,961	-99.417%
2026-02-17	240.6000	240.6000	240.6000	240.6000	+5.203%	15	1,952	-99.460%
2026-02-12	228.7000	228.7000	228.7000	228.7000	+17.138%	4	1,876	-99.432%
2026-02-09	207.1000	207.1000	195.2400	195.2400	-8.122%	7	1,874	-99.334%
2026-02-06	211.7000	212.5000	211.7000	212.5000	-12.623%	7	1,878	-99.388%
2026-02-05	243.2000	243.2000	243.2000	243.2000	+5.831%	132	1,871	-99.465%
2026-02-03	219.8000	229.8000	219.8000	229.8000	+16.768%	2	2,003	-99.434%
2026-02-02	193.7000	197.0100	193.7000	196.8000	-7.012%	408	2,003	-99.339%
2026-01-30	212.0900	212.0900	211.6400	211.6400	-4.365%	6	2,135	-99.386%
2026-01-29	231.2500	231.2500	221.3000	221.3000	+8.046%	11	2,132	-99.413%
2026-01-28	203.9900	204.8400	203.9800	204.8200	+3.497%	18	2,121	-99.365%
2026-01-27	197.9000	197.9000	197.9000	197.9000	-0.302%	1	2,120	-99.343%
2026-01-26	198.4900	198.5400	198.4000	198.5000	-15.478%	8	2,119	-99.345%
2026-01-21	234.8500	234.8500	234.8500	234.8500	-6.460%	2	2,117	-99.446%
2026-01-20	238.3500	251.0700	238.3500	251.0700	+21.879%	202	2,117	-99.482%
2026-01-16	206.0000	206.0000	206.0000	206.0000	-8.167%	200	1,923	-99.369%
2026-01-14	222.7600	224.3200	222.7600	224.3200	+8.687%	142	1,923	-99.420%
2026-01-12	206.3900	206.3900	206.3900	206.3900	+3.164%	2	1,802	-99.370%
2026-01-09	200.0600	200.0600	200.0600	200.0600	-6.597%	10	1,802	-99.350%
2026-01-08	214.7000	216.1100	214.1700	214.1900	+2.483%	339	1,812	-99.393%
2026-01-07	209.0000	209.0000	209.0000	209.0000	-1.229%	2	1,884	-99.378%
2026-01-06	212.8000	212.8000	211.6000	211.6000	-7.050%	42	1,884	-99.386%
2026-01-02	224.7000	231.8800	221.0100	227.6500	+7.256%	26	1,884	-99.429%
2025-12-24	213.4000	213.4000	212.2500	212.2500	-4.542%	4	1,886	-99.388%
2025-12-23	222.3500	222.3500	222.3500	222.3500	-0.523%	2	1,886	-99.415%
2025-12-22	229.0100	229.0100	223.4800	223.5200	-8.130%	50	1,886	-99.418%
2025-12-19	242.8500	243.3000	242.8500	243.3000	-12.286%	6	1,886	-99.466%
2025-12-17	277.7500	277.7500	277.3800	277.3800	+14.223%	2	1,886	-99.531%
2025-12-15	242.8400	242.8400	242.8400	242.8400	-2.591%	2	1,886	-99.465%
2025-12-12	248.1000	249.3000	248.1000	249.3000	-2.856%	2	1,886	-99.479%
2025-12-08	250.6700	256.6300	250.6700	256.6300	+2.040%	6	1,887	-99.493%
2025-12-05	252.4400	252.9400	251.5000	251.5000	-2.896%	63	1,887	-99.483%
2025-12-04	261.1000	261.1000	258.5000	259.0000	-0.423%	11	1,913	-99.498%
2025-12-03	263.5000	263.5000	260.1000	260.1000	-0.623%	4	1,921	-99.500%
2025-12-02	267.0600	267.8700	261.6800	261.7300	+0.303%	10	1,923	-99.503%
2025-12-01	261.0400	261.2200	260.9400	260.9400	-3.960%	16	1,926	-99.502%
2025-11-26	273.4700	273.4700	271.7000	271.7000	-7.836%	10	1,926	-99.522%
2025-11-25	294.7300	294.8000	294.7200	294.8000	-7.345%	4	1,926	-99.559%
2025-11-24	319.1100	319.4600	318.1600	318.1700	+7.272%	8	1,928	-99.591%
2025-11-20	295.0000	298.6600	293.9800	296.6000	-15.547%	168	1,930	-99.562%
2025-11-19	347.0000	351.2000	346.1000	351.2000	-1.506%	11	1,930	-99.630%
2025-11-18	348.8000	358.8600	345.5000	356.5700	+6.611%	14	1,919	-99.635%
2025-11-17	335.4900	344.2500	334.4600	334.4600	+20.984%	36	1,915	-99.611%
2025-11-11	279.9000	279.9000	276.4500	276.4500	-4.044%	12	1,909	-99.530%
2025-11-10	288.1000	288.1000	288.1000	288.1000	-8.933%	4	1,906	-99.549%
2025-11-07	340.3700	340.9300	316.3600	316.3600	-0.675%	14	1,906	-99.589%
2025-11-06	311.5700	319.7600	311.5700	318.5100	+12.385%	114	1,907	-99.592%
2025-11-05	283.3800	283.4100	283.3800	283.4100	-4.334%	4	1,893	-99.541%
2025-11-04	296.3000	296.3000	296.2400	296.2500	+4.306%	4	1,895	-99.561%
2025-11-03	285.1400	285.1900	284.0200	284.0200	+1.472%	8	1,897	-99.542%
2025-10-31	279.9000	279.9000	279.9000	279.9000	+0.626%	1	1,897	-99.536%
2025-10-30	271.4900	278.9900	269.9700	278.1600	+4.532%	626	1,896	-99.533%
2025-10-29	266.1000	266.1000	266.1000	266.1000	+1.627%	1	1,840	-99.511%
2025-10-28	263.3400	263.3400	261.6500	261.8400	-0.061%	4	1,839	-99.504%
2025-10-27	262.7100	263.1100	262.0000	262.0000	-5.248%	9	1,835	-99.504%
2025-10-24	277.0700	277.0700	275.8400	276.5100	-5.480%	376	1,835	-99.530%
2025-10-23	299.7600	299.7600	292.4900	292.5400	-6.147%	50	1,585	-99.556%
2025-10-22	311.7000	311.7000	311.7000	311.7000	+3.291%	13	1,592	-99.583%
2025-10-20	301.8900	301.8900	301.7700	301.7700	-17.096%	4	1,585	-99.569%
2025-10-16	326.4000	364.0000	326.4000	364.0000	+8.012%	12	1,587	-99.643%
2025-10-14	337.0000	337.0000	337.0000	337.0000	+2.121%	1	1,578	-99.614%
2025-10-13	337.7000	338.3600	330.0000	330.0000	-11.252%	15	1,579	-99.606%
2025-10-10	316.1400	371.8400	316.1400	371.8400	+24.203%	5	1,573	-99.650%
2025-10-08	304.5700	304.8800	299.3200	299.3800	+1.286%	92	1,572	-99.566%
2025-10-03	299.8800	299.8800	295.5600	295.5800	-1.840%	8	1,572	-99.560%
2025-10-02	297.7500	305.2400	297.7500	301.1200	+0.709%	46	1,276	-99.568%
2025-10-01	308.7100	308.7300	298.9900	299.0000	-5.140%	109	1,274	-99.565%
2025-09-26	315.2000	315.2000	315.2000	315.2000	-3.576%	1	1,286	-99.588%
2025-09-25	326.9100	326.9100	326.8900	326.8900	+2.335%	4	1,285	-99.602%
2025-09-24	319.4800	319.4800	319.4300	319.4300	+0.387%	424	1,283	-99.593%
2025-09-23	309.2000	318.2000	309.2000	318.2000	+4.968%	6	1,031	-99.591%
2025-09-22	306.3500	306.3500	303.1400	303.1400	-2.276%	108	1,027	-99.571%
2025-09-19	309.8200	310.2000	309.8200	310.2000	-0.138%	5	804	-99.581%
2025-09-18	310.4800	310.6300	310.4800	310.6300	-3.273%	2	806	-99.581%
2025-09-16	320.6800	321.1400	320.6800	321.1400	-0.155%	2	807	-99.595%
2025-09-12	322.0700	322.0700	321.6400	321.6400	+0.676%	14	808	-99.596%
2025-09-11	324.0000	324.0000	319.1000	319.4800	-3.510%	35	810	-99.593%
2025-09-10	327.7000	331.1000	327.7000	331.1000	-2.517%	3	782	-99.607%
2025-09-04	340.3400	340.3400	339.6500	339.6500	-6.963%	26	779	-99.617%
2025-09-03	365.1300	365.1300	365.0700	365.0700	-4.201%	2	768	-99.644%
2025-09-02	384.6600	384.6600	380.8000	381.0800	+8.499%	4	768	-99.659%
2025-08-27	351.2400	351.2400	351.2300	351.2300	-2.577%	2	769	-99.630%
2025-08-26	360.5900	360.5900	360.5200	360.5200	+2.537%	2	767	-99.639%
2025-08-25	351.5000	351.6000	351.5000	351.6000	-0.082%	4	767	-99.630%
2025-08-22	379.1300	379.1300	351.8900	351.8900	-11.581%	3	767	-99.631%
2025-08-21	397.9800	397.9800	397.9800	397.9800	+3.117%	1	766	-99.673%
2025-08-20	378.8500	391.4200	378.6000	385.9500	+6.498%	6	766	-99.663%
2025-08-19	362.8500	362.8500	362.4000	362.4000	-0.516%	2	763	-99.641%
2025-08-18	364.3200	364.3200	364.2800	364.2800	-0.055%	2	763	-99.643%
2025-08-15	356.9900	364.4800	356.9900	364.4800	+1.428%	196	762	-99.643%
2025-08-14	364.6900	364.6900	355.6100	359.3500	-0.117%	208	664	-99.638%
2025-08-13	356.7600	366.5100	354.4500	359.7700	-6.529%	828	561	-99.639%
2025-08-11	384.9000	384.9000	384.9000	384.9000	+1.029%	1	148	-99.662%
2025-08-08	392.3500	392.3500	380.9800	380.9800	-6.393%	280	147	-99.659%
2025-08-07	407.0000	407.0000	407.0000	407.0000	+1.760%	1	10	-99.681%
2025-07-23	400.7500	400.7500	399.9600	399.9600	-18.522%	2	9	-99.675%
2025-06-27	480.5700	490.8800	480.5700	490.8800	0.000%	4	6	-99.735%

.dark-mode .RJY0vn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJY0vn{ 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