Dark

SPX20260918P6550
SPX Sep 18 2026 6550.00 Put (SPX260918P06550000)
option OPRA

EOD

Jul 8, 2026

33.20+3.427%(+1.10)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	34.2000	36.8000	33.2000	33.2000	+3.427%	34	9,019	0.000%
2026-07-07	29.6000	32.1000	28.9100	32.1000	+11.458%	2,936	8,985	+3.427%
2026-07-06	30.9000	30.9000	28.6000	28.8000	-25.811%	89	6,560	+15.278%
2026-07-02	32.1000	38.8200	32.1000	38.8200	+8.739%	99	6,333	-14.477%
2026-07-01	34.8800	36.2000	34.8000	35.7000	+1.420%	243	6,333	-7.003%
2026-06-30	39.1200	39.1200	35.1600	35.2000	-15.990%	89	6,133	-5.682%
2026-06-29	45.3000	45.3000	41.9000	41.9000	-17.843%	144	6,095	-20.764%
2026-06-26	63.8900	63.8900	51.0000	51.0000	-7.776%	44	6,016	-34.902%
2026-06-25	50.3000	56.2000	50.3000	55.3000	-9.433%	33	6,010	-39.964%
2026-06-24	55.7000	61.0600	55.2000	61.0600	+10.616%	73	6,049	-45.627%
2026-06-23	55.2000	55.2000	55.2000	55.2000	+17.197%	1	6,026	-39.855%
2026-06-22	43.0000	47.8500	43.0000	47.1000	-1.050%	99	6,026	-29.512%
2026-06-18	48.4200	48.4200	46.2000	47.6000	+6.464%	4	5,452	-30.252%
2026-06-17	44.9000	44.9000	44.7100	44.7100	-1.084%	245	5,452	-25.744%
2026-06-16	43.1800	45.2000	43.1800	45.2000	+5.410%	98	5,452	-26.549%
2026-06-15	45.1500	45.3300	42.3800	42.8800	-30.894%	72	5,363	-22.575%
2026-06-12	64.5000	65.5000	61.6700	62.0500	-9.653%	179	5,363	-46.495%
2026-06-11	68.6800	68.6800	68.6800	68.6800	-21.866%	76	5,363	-51.660%
2026-06-10	87.9000	87.9000	87.9000	87.9000	+37.344%	1	5,363	-62.230%
2026-06-09	64.0000	64.0000	64.0000	64.0000	+2.844%	2	5,364	-48.125%
2026-06-08	63.5000	63.5000	62.2300	62.2300	-17.379%	7	5,362	-46.650%
2026-06-05	75.3200	75.3200	75.3200	75.3200	+49.682%	1	5,359	-55.921%
2026-06-04	50.3200	50.3200	50.3200	50.3200	-10.622%	30	5,359	-34.022%
2026-06-03	58.1000	58.1000	56.3000	56.3000	+7.648%	2	5,389	-41.030%
2026-06-02	53.5100	53.6000	52.2000	52.3000	-0.381%	16	5,390	-36.520%
2026-06-01	53.5000	53.5000	52.4000	52.5000	+1.449%	38	5,386	-36.762%
2026-05-29	53.0000	53.0000	51.7500	51.7500	-6.233%	10	5,377	-35.845%
2026-05-28	55.7000	55.7000	55.0100	55.1900	-11.413%	48	5,377	-39.844%
2026-05-27	61.2800	62.3000	61.2800	62.3000	-0.765%	202	5,368	-46.709%
2026-05-26	62.7800	62.7800	62.7800	62.7800	-20.431%	951	5,682	-47.117%
2026-05-20	85.4300	85.4300	78.7000	78.9000	-11.656%	20	5,682	-57.921%
2026-05-19	89.8000	89.8000	84.3300	89.3100	+0.067%	38	5,648	-62.826%
2026-05-12	92.7000	97.6600	89.2500	89.2500	-0.413%	7	5,648	-62.801%
2026-05-11	88.1000	89.6200	87.6900	89.6200	+0.415%	57	5,648	-62.955%
2026-05-08	89.9000	90.1000	88.9000	89.2500	-8.179%	85	5,690	-62.801%
2026-05-07	92.2700	97.2000	92.2700	97.2000	+3.261%	87	5,678	-65.844%
2026-05-06	96.4000	96.4000	94.1300	94.1300	-12.681%	11	5,645	-64.730%
2026-05-05	107.4000	107.8000	106.1000	107.8000	-2.708%	69	5,646	-69.202%
2026-05-04	110.8000	110.8000	110.8000	110.8000	+3.648%	3	5,657	-70.036%
2026-05-01	105.2200	109.2000	103.9000	106.9000	-5.365%	21	5,666	-68.943%
2026-04-30	123.2300	123.2300	112.9600	112.9600	-12.954%	237	5,666	-70.609%
2026-04-29	127.7000	129.7700	127.3000	129.7700	+1.940%	16	5,682	-74.416%
2026-04-27	130.6000	130.6000	127.3000	127.3000	-3.670%	960	5,695	-73.920%
2026-04-24	135.0700	135.0700	132.1500	132.1500	-6.442%	13	4,839	-74.877%
2026-04-23	141.7300	149.8000	135.0800	141.2500	-2.680%	53	4,838	-76.496%
2026-04-21	146.9000	147.2500	145.1400	145.1400	+2.863%	8	4,881	-77.126%
2026-04-20	138.1000	146.0000	137.4000	141.1000	+6.781%	1,371	4,881	-76.471%
2026-04-17	133.8000	133.8000	129.6500	132.1400	-9.740%	112	4,417	-74.875%
2026-04-16	146.4000	146.4000	146.4000	146.4000	-3.678%	201	4,402	-77.322%
2026-04-15	157.0700	157.0700	151.9000	151.9900	-7.885%	57	4,261	-78.156%
2026-04-14	168.6500	168.6500	161.0000	165.0000	-10.811%	21	4,207	-79.879%
2026-04-13	203.2000	203.3000	185.0000	185.0000	-9.668%	76	4,205	-82.054%
2026-04-10	197.4000	205.2000	197.4000	204.8000	+1.186%	39	4,206	-83.789%
2026-04-09	202.4000	202.4000	202.4000	202.4000	-10.104%	2	4,206	-83.597%
2026-04-08	225.1500	225.1500	225.1500	225.1500	-27.551%	1,005	4,207	-85.254%
2026-04-07	322.0400	322.0400	305.9300	310.7700	+6.282%	120	3,375	-89.317%
2026-04-06	292.4000	292.4000	292.4000	292.4000	-6.558%	2	3,475	-88.646%
2026-04-02	343.6100	344.7200	311.9000	312.9200	+0.070%	115	3,427	-89.390%
2026-04-01	312.4500	317.9300	309.3600	312.7000	-7.507%	112	3,427	-89.383%
2026-03-31	392.2000	397.3000	338.0800	338.0800	-23.076%	341	3,429	-90.180%
2026-03-30	416.0000	449.2800	407.9000	439.5000	+3.058%	119	3,597	-92.446%
2026-03-27	398.8700	428.1100	398.8700	426.4600	+25.025%	184	3,581	-92.215%
2026-03-26	332.2400	341.1000	331.5500	341.1000	+11.573%	6	3,520	-90.267%
2026-03-25	306.0200	306.0200	305.7200	305.7200	-6.974%	4	3,520	-89.140%
2026-03-24	332.3500	335.9000	328.1800	328.6400	+1.027%	35	3,520	-89.898%
2026-03-23	312.1800	325.3000	304.5800	325.3000	-9.656%	321	3,518	-89.794%
2026-03-20	322.0800	360.0700	322.0800	360.0700	+14.490%	181	3,315	-90.780%
2026-03-19	341.0900	341.2000	312.0000	314.5000	+9.563%	58	3,215	-89.444%
2026-03-18	279.0200	287.0500	277.9600	287.0500	+8.202%	4	3,199	-88.434%
2026-03-17	259.3800	266.0300	257.4500	265.2900	-5.422%	321	3,200	-87.485%
2026-03-16	277.9100	287.6800	277.9100	280.5000	-11.570%	74	3,256	-88.164%
2026-03-13	315.2600	318.9000	315.2600	317.2000	+8.407%	4	3,323	-89.533%
2026-03-12	286.5600	292.6000	286.5300	292.6000	+11.128%	5	3,325	-88.653%
2026-03-10	259.1700	263.3000	234.3000	263.3000	-0.004%	314	3,280	-87.391%
2026-03-09	319.4700	324.1400	256.9000	263.3100	-5.624%	28	3,236	-87.391%
2026-03-06	281.4000	281.4000	274.2800	279.0000	+6.448%	8	3,256	-88.100%
2026-03-05	231.8000	262.1000	231.8000	262.1000	+20.307%	8	3,258	-87.333%
2026-03-04	217.2200	217.8600	217.2200	217.8600	-11.157%	74	3,254	-84.761%
2026-03-03	268.1100	280.5900	242.7400	245.2200	+10.410%	58	3,310	-86.461%
2026-03-02	234.1600	234.1600	221.6000	222.1000	-1.639%	157	3,318	-85.052%
2026-02-27	228.3300	232.6000	223.2000	225.8000	+7.422%	234	3,217	-85.297%
2026-02-26	203.5200	218.3100	203.5200	210.2000	+3.598%	19	3,041	-84.206%
2026-02-25	210.3900	210.3900	202.9000	202.9000	-8.727%	185	3,009	-83.637%
2026-02-24	223.7300	227.1200	221.0000	222.3000	-8.140%	91	3,009	-85.065%
2026-02-23	234.4000	245.4000	234.4000	242.0000	+10.755%	51	2,942	-86.281%
2026-02-20	223.3000	223.3000	218.2800	218.5000	-6.344%	32	2,950	-84.805%
2026-02-19	229.5000	237.5600	229.5000	233.3000	+2.056%	142	2,946	-85.769%
2026-02-18	216.5000	228.6000	216.5000	228.6000	-2.191%	5	2,855	-85.477%
2026-02-17	240.2000	240.2000	233.7200	233.7200	-2.657%	28	2,857	-85.795%
2026-02-13	235.1000	240.1000	234.5000	240.1000	+12.144%	31	2,875	-86.172%
2026-02-12	214.1000	214.1000	214.1000	214.1000	+4.084%	16	2,875	-84.493%
2026-02-11	206.6600	206.6600	205.7000	205.7000	-0.170%	27	2,875	-83.860%
2026-02-10	206.0500	206.0500	206.0500	206.0500	+2.182%	3	2,875	-83.887%
2026-02-09	212.5600	212.5600	201.2400	201.6500	-7.729%	211	2,878	-83.536%
2026-02-06	217.0000	218.5800	217.0000	218.5400	-16.091%	13	3,004	-84.808%
2026-02-05	260.4500	260.4500	260.4500	260.4500	+17.056%	52	2,999	-87.253%
2026-02-04	221.5000	240.6200	221.5000	222.5000	-1.623%	10	3,001	-85.079%
2026-02-03	202.8000	235.4000	202.8000	226.1700	+12.132%	197	3,001	-85.321%
2026-02-02	201.7000	201.7000	201.7000	201.7000	-7.435%	1	3,000	-83.540%
2026-01-30	215.8000	221.7400	215.8000	217.9000	+1.443%	29	3,000	-84.764%
2026-01-29	226.4000	234.7000	214.6000	214.8000	+2.760%	8	2,975	-84.544%
2026-01-28	208.7900	209.0900	208.5900	209.0300	+3.985%	114	2,974	-84.117%
2026-01-27	201.7000	201.7000	198.4200	201.0200	-5.469%	114	2,923	-83.484%
2026-01-23	208.2300	212.6500	207.4100	212.6500	-1.277%	191	2,815	-84.387%
2026-01-22	217.2900	217.2900	215.4000	215.4000	-8.953%	5	2,676	-84.587%
2026-01-21	236.5800	236.5800	236.5800	236.5800	-8.480%	1	2,740	-85.967%
2026-01-20	240.2400	258.5000	240.2400	258.5000	+15.109%	38	2,743	-87.157%
2026-01-14	230.1900	231.4400	224.5700	224.5700	+9.131%	48	2,737	-85.216%
2026-01-09	212.2600	212.2600	204.9000	205.7800	-9.388%	93	2,717	-83.866%
2026-01-08	225.9000	227.7000	225.7000	227.1000	+6.270%	70	2,735	-85.381%
2026-01-07	217.5000	217.5000	213.1000	213.7000	-1.972%	11	2,800	-84.464%
2026-01-06	222.3000	222.3000	218.0000	218.0000	-1.758%	4	2,800	-84.771%
2026-01-05	225.2800	225.7500	220.8000	221.9000	-8.619%	44	2,777	-85.038%
2026-01-02	234.4300	242.8300	234.4300	242.8300	+5.285%	6	2,777	-86.328%
2025-12-31	227.3000	232.5700	227.3000	230.6400	+3.061%	22	2,757	-85.605%
2025-12-30	223.6500	223.7900	223.6500	223.7900	-0.080%	4	2,757	-85.165%
2025-12-29	225.3100	227.3000	223.9700	223.9700	+2.260%	174	2,757	-85.177%
2025-12-26	218.9700	219.0200	218.9700	219.0200	-0.572%	4	2,760	-84.842%
2025-12-24	220.2800	220.2800	220.2800	220.2800	-0.717%	3	2,759	-84.928%
2025-12-23	227.9900	227.9900	221.6400	221.8700	-3.827%	132	2,759	-85.036%
2025-12-22	229.3100	230.7000	228.8700	230.7000	-6.618%	178	2,714	-85.609%
2025-12-19	246.8600	247.0500	246.8600	247.0500	-13.032%	12	2,702	-86.561%
2025-12-17	283.5300	284.0700	283.5300	284.0700	+9.019%	2	2,696	-88.313%
2025-12-12	259.7500	260.5700	259.7500	260.5700	+5.622%	4	2,695	-87.259%
2025-12-11	247.7200	249.3100	246.7000	246.7000	-2.452%	13	2,695	-86.542%
2025-12-10	263.4000	264.0000	252.9000	252.9000	-4.349%	10	2,682	-86.872%
2025-12-04	264.3000	264.4000	264.3000	264.4000	+0.152%	3	2,674	-87.443%
2025-12-03	274.7500	275.3800	263.6000	264.0000	-1.367%	26	2,677	-87.424%
2025-12-02	271.3000	271.5500	267.4300	267.6600	-0.528%	143	2,663	-87.596%
2025-12-01	280.6000	280.6000	268.8000	269.0800	-2.999%	26	2,646	-87.662%
2025-11-26	279.9000	279.9000	277.3000	277.4000	-15.830%	329	2,418	-88.032%
2025-11-24	330.1400	330.1400	329.5600	329.5700	-4.941%	4	2,418	-89.926%
2025-11-21	365.1000	365.1000	346.7000	346.7000	-3.265%	3	2,416	-90.424%
2025-11-19	354.4000	358.4000	353.4000	358.4000	+2.620%	5	2,419	-90.737%
2025-11-18	368.1900	369.1400	349.2500	349.2500	-0.243%	100	2,419	-90.494%
2025-11-17	321.2000	351.3400	321.2000	350.1000	+9.873%	202	2,410	-90.517%
2025-11-13	303.9300	320.3400	303.9300	318.6400	+13.528%	246	2,417	-89.581%
2025-11-12	279.6600	282.1700	279.5000	280.6700	-0.693%	64	2,661	-88.171%
2025-11-11	286.2000	286.2000	282.6300	282.6300	-4.436%	7	2,629	-88.253%
2025-11-10	296.2200	296.2300	295.7400	295.7500	-7.923%	84	2,626	-88.774%
2025-11-07	335.9800	349.8500	321.2000	321.2000	-0.465%	178	2,584	-89.664%
2025-11-06	319.0800	322.7000	317.6500	322.7000	+11.607%	39	2,516	-89.712%
2025-11-05	299.4000	299.4000	286.1000	289.1400	-6.200%	205	2,535	-88.518%
2025-11-04	312.1400	317.9000	306.7600	308.2500	+4.339%	504	2,533	-89.230%
2025-11-03	294.8300	295.4300	294.8300	295.4300	+0.785%	2	2,407	-88.762%
2025-10-31	291.5200	297.1000	291.4600	293.1300	+6.284%	194	2,407	-88.674%
2025-10-30	277.2200	277.2200	275.6300	275.8000	+2.795%	224	2,495	-87.962%
2025-10-29	270.2200	270.2200	268.3000	268.3000	+0.273%	11	2,495	-87.626%
2025-10-28	268.6600	268.6800	266.2900	267.5700	-0.668%	208	2,491	-87.592%
2025-10-27	268.7000	270.4400	267.3100	269.3700	-5.484%	2,009	3,177	-87.675%
2025-10-24	283.2400	285.0000	281.5200	285.0000	-9.998%	159	3,177	-88.351%
2025-10-22	314.2000	316.6600	314.2000	316.6600	+5.063%	10	3,106	-89.516%
2025-10-21	301.2700	301.4000	301.2700	301.4000	-2.187%	2	3,106	-88.985%
2025-10-20	308.2000	308.5700	308.1400	308.1400	-12.733%	6	3,106	-89.226%
2025-10-17	352.8000	353.1000	352.8000	353.1000	+3.321%	25	3,106	-90.598%
2025-10-16	339.1100	344.1300	338.9600	341.7500	+2.076%	12	3,131	-90.285%
2025-10-15	336.8000	336.8000	334.8000	334.8000	-5.584%	65	3,131	-90.084%
2025-10-14	354.6000	354.6000	354.6000	354.6000	+5.775%	1	3,066	-90.637%
2025-10-13	341.9000	348.6000	335.2400	335.2400	-5.593%	268	3,066	-90.097%
2025-10-10	355.1000	355.1000	355.1000	355.1000	+13.730%	834	2,875	-90.651%
2025-10-09	312.9200	312.9200	312.2300	312.2300	+3.562%	34	2,875	-89.367%
2025-10-08	305.7300	306.1200	301.4900	301.4900	-3.226%	137	2,841	-88.988%
2025-10-07	311.6100	311.6100	311.5400	311.5400	+3.330%	2	2,716	-89.343%
2025-10-06	303.4400	303.4700	301.5000	301.5000	-0.413%	7	2,716	-88.988%
2025-10-03	305.6600	305.7400	302.6200	302.7500	-1.669%	278	2,716	-89.034%
2025-10-02	307.8900	308.2600	306.8000	307.8900	+0.677%	188	2,716	-89.217%
2025-10-01	311.3000	311.3000	305.7300	305.8200	-3.996%	69	2,716	-89.144%
2025-09-30	318.6000	319.7000	318.5500	318.5500	-0.422%	1,656	2,723	-89.578%
2025-09-26	321.9000	321.9000	319.9000	319.9000	-5.745%	2	1,415	-89.622%
2025-09-25	343.7000	343.7000	331.4000	339.4000	+0.937%	177	1,415	-90.218%
2025-09-24	336.2500	336.2500	336.2500	336.2500	+3.557%	250	1,271	-90.126%
2025-09-23	310.6600	324.7000	310.6600	324.7000	+5.023%	188	1,372	-89.775%
2025-09-22	315.8500	315.8500	308.6900	309.1700	-2.223%	1,291	1,338	-89.262%
2025-09-19	316.2000	316.2000	316.2000	316.2000	+0.349%	10	734	-89.500%
2025-09-18	315.1000	315.2000	315.1000	315.1000	-7.332%	3	724	-89.464%
2025-09-17	340.0300	340.0300	340.0300	340.0300	+4.560%	3	724	-90.236%
2025-09-16	325.6000	325.6000	325.2000	325.2000	+1.625%	20	724	-89.791%
2025-09-15	320.0000	320.0000	320.0000	320.0000	-2.599%	1	721	-89.625%
2025-09-12	328.9700	328.9700	325.9000	328.5400	+0.585%	34	721	-89.895%
2025-09-11	326.8800	326.8800	326.6300	326.6300	-4.017%	6	710	-89.836%
2025-09-10	332.5000	340.3000	332.5000	340.3000	-6.098%	4	704	-90.244%
2025-09-05	362.4000	362.4000	362.4000	362.4000	-3.514%	1	700	-90.839%
2025-09-03	375.9000	375.9000	375.6000	375.6000	-5.443%	6	700	-91.161%
2025-09-02	398.5000	398.5000	397.2200	397.2200	+11.682%	2	696	-91.642%
2025-08-27	361.0300	361.0300	355.2000	355.6700	-0.400%	8	697	-90.666%
2025-08-22	357.0700	357.1000	357.0700	357.1000	-3.645%	20	693	-90.703%
2025-08-15	370.3800	370.6100	370.3800	370.6100	+0.997%	2	713	-91.042%
2025-08-14	367.5300	368.1600	365.1200	366.9500	-1.856%	100	712	-90.952%
2025-08-13	373.0800	373.8900	373.0800	373.8900	-0.040%	2	739	-91.120%
2025-08-12	374.0700	374.0700	374.0400	374.0400	-4.945%	25	739	-91.124%
2025-08-11	387.7100	393.5000	387.7100	393.5000	-4.975%	25	731	-91.563%
2025-08-07	417.9000	418.7000	413.6000	414.1000	+3.476%	15	706	-91.983%
2025-07-31	400.1900	400.1900	400.1900	400.1900	+0.148%	28	706	-91.704%
2025-07-24	399.6000	399.6000	399.6000	399.6000	-2.212%	66	712	-91.692%
2025-07-23	409.2900	409.4000	407.3300	408.6400	-2.563%	154	711	-91.875%
2025-07-21	419.4600	419.4600	419.3900	419.3900	-4.308%	2	711	-92.084%
2025-07-18	438.2700	438.2700	438.2700	438.2700	-26.803%	710	710	-92.425%
2025-06-20	598.6000	598.7500	598.6000	598.7500	0.000%	8	2	-94.455%

.dark-mode .dqJbQm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqJbQm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6550SPX Sep 18 2026 6550.00 Put (SPX260918P06550000)option OPRA

SPX20260918P6550
SPX Sep 18 2026 6550.00 Put (SPX260918P06550000)
option OPRA