Dark

SPX20260918P6575
SPX Sep 18 2026 6575.00 Put (SPX260918P06575000)
option OPRA

EOD

Sep 10, 2026

1.40+33.333%(+0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4200	1.5200	1.2200	1.4000	+33.333%	10	2,834	0.000%
2026-09-09	1.0400	1.0500	1.0400	1.0500	-1.869%	12	2,835	+33.333%
2026-09-08	1.0700	1.0700	1.0700	1.0700	+3.883%	3	2,928	+30.841%
2026-09-04	1.0500	1.1000	0.9300	1.0300	-21.970%	51	2,943	+35.922%
2026-09-03	1.5400	1.6000	1.3200	1.3200	-34.000%	2,826	2,943	+6.061%
2026-09-02	2.5900	2.5900	2.0000	2.0000	-42.857%	19	4,829	-30.000%
2026-09-01	2.7000	3.5000	2.7000	3.5000	+56.250%	8	4,829	-60.000%
2026-08-31	2.2400	2.2400	2.2400	2.2400	-12.157%	5	4,823	-37.500%
2026-08-28	2.5000	2.5500	2.5000	2.5500	-6.250%	4	4,823	-45.098%
2026-08-27	2.6000	2.8000	2.6000	2.7200	-27.467%	8	4,826	-48.529%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-8.537%	15	4,826	-62.667%
2026-08-25	4.2000	4.2000	4.1000	4.1000	-14.583%	3	4,841	-65.854%
2026-08-24	4.7000	4.8000	4.7000	4.8000	0.000%	5	4,841	-70.833%
2026-08-21	5.2000	5.2000	4.8000	4.8000	-26.154%	4	4,840	-70.833%
2026-08-20	6.5000	6.5000	6.5000	6.5000	+18.182%	1	4,848	-78.462%
2026-08-19	5.6000	5.6000	5.5000	5.5000	-12.698%	67	4,842	-74.545%
2026-08-17	5.7000	6.3000	5.7000	6.3000	+5.000%	16	4,827	-77.778%
2026-08-14	6.0000	6.0000	6.0000	6.0000	+1.695%	2	4,828	-76.667%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-32.106%	1	4,826	-76.271%
2026-08-07	8.6900	8.6900	8.6900	8.6900	-19.537%	1	4,826	-83.890%
2026-08-05	10.8000	10.8000	10.8000	10.8000	-1.818%	1	4,827	-87.037%
2026-08-04	11.9000	12.1000	11.0000	11.0000	-17.293%	17	4,840	-87.273%
2026-08-03	16.0500	16.0500	13.2000	13.3000	-32.487%	18	4,836	-89.474%
2026-07-31	20.3000	20.3000	19.7000	19.7000	-16.878%	4	4,827	-92.893%
2026-07-30	23.9000	23.9000	23.7000	23.7000	-41.118%	2	4,827	-94.093%
2026-07-29	36.6900	40.2500	36.2000	40.2500	+52.462%	34	4,828	-96.522%
2026-07-28	26.4000	26.4000	26.4000	26.4000	-15.167%	1	4,794	-94.697%
2026-07-27	32.9300	32.9500	31.1200	31.1200	-3.951%	4	4,794	-95.501%
2026-07-24	32.4000	32.4000	32.4000	32.4000	-7.692%	1	4,796	-95.679%
2026-07-23	36.2300	37.8800	35.1000	35.1000	+15.195%	101	4,796	-96.011%
2026-07-20	30.4700	30.4700	30.4700	30.4700	-12.190%	3	4,696	-95.405%
2026-07-17	39.5100	39.5100	32.5500	34.7000	+38.357%	15	4,696	-95.965%
2026-07-16	25.0800	25.0800	25.0800	25.0800	-8.132%	1	4,688	-94.418%
2026-07-14	27.2500	27.9500	27.2000	27.3000	+5.000%	133	4,688	-94.872%
2026-07-10	26.0000	26.0000	26.0000	26.0000	-12.162%	20	4,584	-94.615%
2026-07-09	29.7000	29.7000	29.6000	29.6000	-13.953%	51	4,604	-95.270%
2026-07-08	35.5000	35.5000	34.4000	34.4000	+8.176%	103	4,655	-95.930%
2026-07-07	31.9000	31.9000	31.8000	31.8000	+6.355%	2	4,654	-95.597%
2026-07-06	31.1000	31.4000	29.9000	29.9000	-24.969%	11	4,654	-95.318%
2026-07-02	39.7800	39.9000	39.7800	39.8500	+9.178%	20	4,634	-96.487%
2026-06-30	42.1800	42.1800	36.2000	36.5000	-15.937%	118	4,683	-96.164%
2026-06-29	43.3000	43.4200	43.2500	43.4200	-28.586%	75	4,672	-96.776%
2026-06-23	59.2000	61.0000	59.2000	60.8000	+28.135%	84	4,703	-97.697%
2026-06-22	43.8500	49.0500	43.8500	47.4500	-3.163%	2,843	4,638	-97.050%
2026-06-18	49.0000	49.0000	49.0000	49.0000	+6.015%	1	1,695	-97.143%
2026-06-17	46.3100	46.3100	46.2100	46.2200	-0.815%	210	1,695	-96.971%
2026-06-16	46.6000	46.6000	46.6000	46.6000	+5.192%	18	1,695	-96.996%
2026-06-15	46.5400	46.5400	44.3000	44.3000	-30.835%	72	1,657	-96.840%
2026-06-12	64.0500	64.0500	64.0500	64.0500	-32.437%	20	1,657	-97.814%
2026-06-11	94.8000	94.8000	94.8000	94.8000	+43.419%	6	1,657	-98.523%
2026-06-08	67.5000	67.5000	66.1000	66.1000	+15.459%	53	1,663	-97.882%
2026-06-04	57.2500	57.2500	57.2500	57.2500	-1.801%	11	1,645	-97.555%
2026-06-03	58.0000	58.3000	58.0000	58.3000	+5.616%	18	1,645	-97.599%
2026-06-02	55.1000	55.2000	55.1000	55.2000	-1.867%	2	1,628	-97.464%
2026-05-28	60.8500	60.8500	56.2500	56.2500	-14.436%	4	1,627	-97.511%
2026-05-26	65.7400	65.7400	65.7400	65.7400	-8.947%	244	1,627	-97.870%
2026-05-22	70.8100	72.2000	70.8100	72.2000	-11.193%	3	1,684	-98.061%
2026-05-20	81.3000	81.3000	81.1000	81.3000	-6.369%	20	1,682	-98.278%
2026-05-19	92.0000	92.1000	86.8300	86.8300	+10.611%	26	1,318	-98.388%
2026-05-14	78.5000	78.5000	78.5000	78.5000	-13.403%	22	1,318	-98.217%
2026-05-08	92.8300	92.8300	90.6500	90.6500	-6.440%	26	1,296	-98.456%
2026-05-06	97.0500	97.0500	96.8800	96.8900	-15.762%	70	1,297	-98.555%
2026-05-04	112.9200	115.0200	110.4000	115.0200	+7.596%	23	1,297	-98.783%
2026-05-01	108.1000	108.2000	106.9000	106.9000	-9.253%	7	1,317	-98.690%
2026-04-30	117.0000	117.8000	117.0000	117.8000	-13.567%	7	1,317	-98.812%
2026-04-28	136.2900	136.2900	136.2900	136.2900	+4.887%	6	1,319	-98.973%
2026-04-27	129.9400	129.9400	129.9400	129.9400	-6.370%	5	1,319	-98.923%
2026-04-24	143.9000	143.9000	138.7700	138.7800	-1.756%	27	1,323	-98.991%
2026-04-22	143.3000	143.3000	141.0900	141.2600	-4.231%	48	1,320	-99.009%
2026-04-21	143.3000	147.5000	143.3000	147.5000	+2.182%	3	1,320	-99.051%
2026-04-20	147.2000	149.7000	144.3500	144.3500	+2.332%	17	1,320	-99.030%
2026-04-17	137.6600	141.3500	136.2500	141.0600	-10.210%	54	1,318	-99.008%
2026-04-16	157.1000	157.1000	157.1000	157.1000	-2.416%	2	1,327	-99.109%
2026-04-15	160.9800	160.9900	160.9800	160.9900	-3.309%	4	1,329	-99.130%
2026-04-14	169.9000	169.9000	166.5000	166.5000	-19.740%	2	1,333	-99.159%
2026-04-13	206.3200	207.4500	206.3200	207.4500	+1.821%	3	1,333	-99.325%
2026-04-10	203.7400	203.7400	203.7400	203.7400	-12.067%	4	1,334	-99.313%
2026-04-08	231.7000	231.7000	231.7000	231.7000	-27.842%	1	1,334	-99.396%
2026-04-07	319.8300	321.1000	319.8300	321.1000	+3.882%	4	1,334	-99.564%
2026-04-01	320.7500	320.7500	309.1000	309.1000	-11.433%	98	1,335	-99.547%
2026-03-31	349.0000	349.0000	349.0000	349.0000	-22.616%	1	1,449	-99.599%
2026-03-30	425.6900	451.0000	418.1000	451.0000	+3.020%	56	1,450	-99.690%
2026-03-27	408.5200	437.7800	406.1500	437.7800	+15.968%	4	1,409	-99.680%
2026-03-26	349.7000	377.5000	349.7000	377.5000	+18.187%	6	1,409	-99.629%
2026-03-25	318.4500	319.4100	318.4500	319.4100	-2.761%	4	1,414	-99.562%
2026-03-23	326.6800	328.4800	326.6800	328.4800	-11.867%	3	1,418	-99.574%
2026-03-20	330.9400	372.7100	330.9400	372.7100	+11.323%	16	1,416	-99.624%
2026-03-19	349.9000	349.9000	334.3000	334.8000	+23.821%	98	1,396	-99.582%
2026-03-17	265.6000	270.3900	265.4100	270.3900	-6.049%	6	1,324	-99.482%
2026-03-16	287.6000	298.3000	279.3600	287.8000	-11.555%	98	1,324	-99.514%
2026-03-13	289.6100	325.4000	289.6100	325.4000	+4.161%	8	1,385	-99.570%
2026-03-12	301.9000	312.4000	293.9000	312.4000	+13.824%	11	1,389	-99.552%
2026-03-11	266.2300	274.4600	266.2300	274.4600	+2.296%	4	1,388	-99.490%
2026-03-10	247.5600	268.3000	247.5600	268.3000	-11.665%	5	1,392	-99.478%
2026-03-09	314.8500	330.2900	289.9000	303.7300	+6.985%	77	1,395	-99.539%
2026-03-06	274.1000	283.9000	274.1000	283.9000	+14.517%	7	1,361	-99.507%
2026-03-05	238.1000	268.6000	238.1000	247.9100	+7.135%	16	1,368	-99.435%
2026-03-04	231.4000	231.4000	231.4000	231.4000	-8.890%	4	1,368	-99.395%
2026-03-03	289.2100	299.1700	253.9800	253.9800	+11.885%	21	1,368	-99.449%
2026-03-02	236.1200	236.1200	227.0000	227.0000	-1.518%	3	1,380	-99.383%
2026-02-27	231.9000	237.9000	228.6000	230.5000	+3.363%	7	1,380	-99.393%
2026-02-26	204.6700	223.0000	204.6700	223.0000	+7.160%	6	1,373	-99.372%
2026-02-25	213.8500	213.8500	208.1000	208.1000	-8.708%	88	1,327	-99.327%
2026-02-24	231.1900	231.1900	227.9500	227.9500	-8.820%	6	1,327	-99.386%
2026-02-23	239.4000	251.5000	239.4000	250.0000	+12.158%	15	1,329	-99.440%
2026-02-20	229.3600	229.3600	222.9000	222.9000	-6.814%	37	1,337	-99.372%
2026-02-19	235.3000	242.2000	234.8000	239.2000	+2.179%	8	1,337	-99.415%
2026-02-18	233.4000	236.9000	219.6000	234.1000	-6.893%	88	1,344	-99.402%
2026-02-17	251.4300	251.4300	251.4300	251.4300	+4.632%	2	1,365	-99.443%
2026-02-13	257.8200	257.8200	240.3000	240.3000	-0.985%	11	1,378	-99.417%
2026-02-12	205.2900	242.6900	205.2700	242.6900	+14.315%	24	1,378	-99.423%
2026-02-11	212.3000	212.3000	212.3000	212.3000	+0.483%	4	1,378	-99.341%
2026-02-10	207.0600	211.2800	202.6200	211.2800	+2.152%	17	1,382	-99.337%
2026-02-09	213.4700	214.1000	206.8300	206.8300	-7.001%	6	1,395	-99.323%
2026-02-06	222.3000	222.4000	222.3000	222.4000	-12.206%	4	1,352	-99.371%
2026-02-05	252.9400	253.3900	252.8200	253.3200	+5.638%	18	1,352	-99.447%
2026-02-03	205.9000	239.8000	205.9000	239.8000	+17.734%	11	1,352	-99.416%
2026-02-02	203.6800	203.6800	203.6800	203.6800	-8.746%	10	1,353	-99.313%
2026-01-30	221.9000	223.2000	221.9000	223.2000	+1.547%	3	1,359	-99.373%
2026-01-29	219.8000	219.8000	219.8000	219.8000	+4.751%	4	1,361	-99.363%
2026-01-28	209.4700	209.8300	209.1200	209.8300	+2.197%	78	1,357	-99.333%
2026-01-27	205.4000	205.4100	203.3200	205.3200	-1.525%	49	1,357	-99.318%
2026-01-26	209.7900	209.7900	208.5000	208.5000	-4.006%	40	1,357	-99.329%
2026-01-23	215.5300	221.1000	215.2000	217.2000	-0.631%	31	1,329	-99.355%
2026-01-22	220.6000	224.6600	214.8100	218.5800	-5.270%	11	1,329	-99.360%
2026-01-21	236.0000	236.0000	230.7400	230.7400	-5.357%	17	1,322	-99.393%
2026-01-20	243.9200	243.9200	243.8000	243.8000	+12.273%	6	1,329	-99.426%
2026-01-16	217.1500	217.1500	217.1500	217.1500	+1.614%	1	1,333	-99.355%
2026-01-15	211.2500	213.7000	211.2500	213.7000	-5.039%	5	1,333	-99.345%
2026-01-14	228.6900	236.4600	225.0400	225.0400	+8.296%	24	1,335	-99.378%
2026-01-12	216.5100	216.5100	207.3400	207.8000	-0.636%	142	1,311	-99.326%
2026-01-09	219.8300	219.8300	209.1300	209.1300	-6.834%	42	1,317	-99.331%
2026-01-08	230.9700	230.9700	224.2000	224.4700	+2.404%	53	1,279	-99.376%
2026-01-07	223.3000	223.3000	219.2000	219.2000	-1.656%	4	1,229	-99.361%
2026-01-06	228.2800	228.2800	222.2000	222.8900	-1.983%	34	1,228	-99.372%
2026-01-05	228.3700	228.4900	227.0900	227.4000	+0.437%	22	1,182	-99.384%
2025-12-30	225.8900	227.2400	225.8900	226.4100	-1.732%	8	1,182	-99.382%
2025-12-29	229.5700	231.6000	229.5700	230.4000	+3.518%	18	1,174	-99.392%
2025-12-24	228.4300	228.4300	222.5700	222.5700	-2.059%	8	1,154	-99.371%
2025-12-23	228.0000	229.2000	226.8000	227.2500	-2.893%	59	1,154	-99.384%
2025-12-22	234.9500	234.9500	234.0200	234.0200	-11.530%	5	1,136	-99.402%
2025-12-18	264.5600	264.5600	264.5200	264.5200	-2.438%	2	1,132	-99.471%
2025-12-09	271.2000	271.2700	271.1300	271.1300	-0.136%	44	1,132	-99.484%
2025-12-08	265.2000	271.5000	265.2000	271.5000	+3.153%	3	1,110	-99.484%
2025-12-05	258.7300	263.2000	258.7300	263.2000	-3.153%	8	1,111	-99.468%
2025-12-04	273.0000	273.0000	271.7700	271.7700	+0.734%	5	1,109	-99.485%
2025-12-03	273.2400	273.4100	269.7900	269.7900	-2.144%	22	1,110	-99.481%
2025-12-02	273.5700	275.7000	273.5700	275.7000	-0.870%	6	1,090	-99.492%
2025-11-28	283.4900	283.4900	278.0000	278.1200	-2.001%	119	1,090	-99.497%
2025-11-26	283.2000	284.0000	283.2000	283.8000	-8.304%	5	1,024	-99.507%
2025-11-25	314.5100	314.5100	308.3000	309.5000	-7.185%	3	1,024	-99.548%
2025-11-24	332.3300	333.5000	332.1100	333.4600	-13.676%	8	1,025	-99.580%
2025-11-20	393.1600	393.1700	386.2900	386.2900	+6.701%	4	1,027	-99.638%
2025-11-19	361.7000	362.0300	361.4000	362.0300	+1.900%	11	1,027	-99.613%
2025-11-17	336.1900	355.4100	321.6000	355.2800	+22.098%	31	1,027	-99.606%
2025-11-12	295.0900	295.0900	290.8900	290.9800	+0.276%	14	1,021	-99.519%
2025-11-11	294.2100	294.2100	289.8800	290.1800	-2.079%	8	1,012	-99.518%
2025-11-10	294.9700	296.3400	294.9700	296.3400	-11.843%	4	1,010	-99.528%
2025-11-07	336.1600	336.1600	336.1500	336.1500	+1.201%	2	1,010	-99.584%
2025-11-06	329.4200	332.2600	329.2300	332.1600	+11.239%	8	1,011	-99.579%
2025-11-05	292.3900	298.6000	292.0800	298.6000	-5.303%	12	1,008	-99.531%
2025-11-04	315.3800	315.3900	315.3200	315.3200	+8.395%	4	1,000	-99.556%
2025-11-03	290.9000	290.9000	290.9000	290.9000	+0.076%	1	1,000	-99.519%
2025-10-31	287.1000	299.4700	287.0600	290.6800	+0.969%	160	1,000	-99.518%
2025-10-30	284.3600	287.8900	284.3000	287.8900	+3.804%	6	922	-99.514%
2025-10-28	269.8800	277.4900	269.8700	277.3400	+1.579%	265	920	-99.495%
2025-10-27	274.1200	276.5200	271.2800	273.0300	-5.457%	1,106	238	-99.487%
2025-10-24	288.5000	289.7400	288.5000	288.7900	-6.146%	104	238	-99.515%
2025-10-23	307.7000	307.7000	307.7000	307.7000	-4.760%	10	186	-99.545%
2025-10-22	323.2700	323.2700	323.0800	323.0800	-11.492%	4	176	-99.567%
2025-10-17	365.2000	365.2000	365.0300	365.0300	+1.651%	2	174	-99.616%
2025-10-16	368.1000	368.1000	359.1000	359.1000	+3.666%	2	174	-99.610%
2025-10-15	345.9400	346.4000	345.9400	346.4000	-1.226%	2	173	-99.596%
2025-10-14	361.6000	361.6000	350.7000	350.7000	+1.948%	2	173	-99.601%
2025-10-13	349.2000	350.3000	344.0000	344.0000	-5.391%	4	172	-99.593%
2025-10-10	329.4400	363.6000	329.4400	363.6000	+18.056%	6	169	-99.615%
2025-10-06	313.1200	313.1200	307.9900	307.9900	-0.520%	8	168	-99.545%
2025-10-02	309.4800	309.6000	309.4800	309.6000	-0.776%	4	164	-99.548%
2025-10-01	315.1600	315.2200	311.8800	312.0200	-2.249%	50	162	-99.551%
2025-09-29	319.1000	319.2000	319.1000	319.2000	-2.831%	2	141	-99.561%
2025-09-26	328.8000	328.8000	328.5000	328.5000	-3.581%	2	139	-99.574%
2025-09-25	340.2000	341.1000	339.0000	340.7000	+2.775%	51	137	-99.589%
2025-09-23	317.8100	331.5000	317.8100	331.5000	+5.272%	111	100	-99.578%
2025-09-22	322.5000	322.5000	314.9000	314.9000	-2.779%	5	102	-99.555%
2025-09-19	323.9000	323.9000	323.9000	323.9000	+0.718%	9	104	-99.568%
2025-09-18	321.8000	321.9000	321.5900	321.5900	-7.371%	4	98	-99.565%
2025-09-17	333.2500	347.1800	333.2500	347.1800	+3.812%	17	97	-99.597%
2025-09-16	333.7800	334.4300	333.7800	334.4300	+1.960%	3	85	-99.581%
2025-09-15	326.6000	328.0000	326.6000	328.0000	-1.110%	5	84	-99.573%
2025-09-12	333.5000	334.1000	331.6800	331.6800	-8.844%	31	81	-99.578%
2025-08-27	370.7500	370.7500	363.8600	363.8600	-0.747%	4	16	-99.615%
2025-08-25	366.6000	366.6000	366.6000	366.6000	-10.781%	1	14	-99.618%
2025-08-21	410.9000	410.9000	410.9000	410.9000	+7.967%	1	13	-99.659%
2025-08-14	379.2500	380.5800	377.9200	380.5800	+0.118%	6	12	-99.632%
2025-08-12	380.1200	380.4200	380.1200	380.1300	-7.131%	4	13	-99.632%
2025-07-31	409.3200	409.3200	409.3200	409.3200	-2.077%	11	12	-99.658%
2025-07-23	418.3200	418.3200	418.0000	418.0000	0.000%	2	1	-99.665%

.dark-mode .cS0rmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS0rmC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6575SPX Sep 18 2026 6575.00 Put (SPX260918P06575000)option OPRA

SPX20260918P6575
SPX Sep 18 2026 6575.00 Put (SPX260918P06575000)
option OPRA