Dark

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

EOD

Jul 8, 2026

34.40+8.176%(+2.60)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	35.5000	35.5000	34.4000	34.4000	+8.176%	103	4,655	0.000%
2026-07-07	31.9000	31.9000	31.8000	31.8000	+6.355%	2	4,654	+8.176%
2026-07-06	31.1000	31.4000	29.9000	29.9000	-24.969%	11	4,654	+15.050%
2026-07-02	39.7800	39.9000	39.7800	39.8500	+9.178%	20	4,634	-13.676%
2026-06-30	42.1800	42.1800	36.2000	36.5000	-15.937%	118	4,683	-5.753%
2026-06-29	43.3000	43.4200	43.2500	43.4200	-28.586%	75	4,672	-20.774%
2026-06-23	59.2000	61.0000	59.2000	60.8000	+28.135%	84	4,703	-43.421%
2026-06-22	43.8500	49.0500	43.8500	47.4500	-3.163%	2,843	4,638	-27.503%
2026-06-18	49.0000	49.0000	49.0000	49.0000	+6.015%	1	1,695	-29.796%
2026-06-17	46.3100	46.3100	46.2100	46.2200	-0.815%	210	1,695	-25.573%
2026-06-16	46.6000	46.6000	46.6000	46.6000	+5.192%	18	1,695	-26.180%
2026-06-15	46.5400	46.5400	44.3000	44.3000	-30.835%	72	1,657	-22.348%
2026-06-12	64.0500	64.0500	64.0500	64.0500	-32.437%	20	1,657	-46.292%
2026-06-11	94.8000	94.8000	94.8000	94.8000	+43.419%	6	1,657	-63.713%
2026-06-08	67.5000	67.5000	66.1000	66.1000	+15.459%	53	1,663	-47.958%
2026-06-04	57.2500	57.2500	57.2500	57.2500	-1.801%	11	1,645	-39.913%
2026-06-03	58.0000	58.3000	58.0000	58.3000	+5.616%	18	1,645	-40.995%
2026-06-02	55.1000	55.2000	55.1000	55.2000	-1.867%	2	1,628	-37.681%
2026-05-28	60.8500	60.8500	56.2500	56.2500	-14.436%	4	1,627	-38.844%
2026-05-26	65.7400	65.7400	65.7400	65.7400	-8.947%	244	1,627	-47.673%
2026-05-22	70.8100	72.2000	70.8100	72.2000	-11.193%	3	1,684	-52.355%
2026-05-20	81.3000	81.3000	81.1000	81.3000	-6.369%	20	1,682	-57.688%
2026-05-19	92.0000	92.1000	86.8300	86.8300	+10.611%	26	1,318	-60.382%
2026-05-14	78.5000	78.5000	78.5000	78.5000	-13.403%	22	1,318	-56.178%
2026-05-08	92.8300	92.8300	90.6500	90.6500	-6.440%	26	1,296	-62.052%
2026-05-06	97.0500	97.0500	96.8800	96.8900	-15.762%	70	1,297	-64.496%
2026-05-04	112.9200	115.0200	110.4000	115.0200	+7.596%	23	1,297	-70.092%
2026-05-01	108.1000	108.2000	106.9000	106.9000	-9.253%	7	1,317	-67.820%
2026-04-30	117.0000	117.8000	117.0000	117.8000	-13.567%	7	1,317	-70.798%
2026-04-28	136.2900	136.2900	136.2900	136.2900	+4.887%	6	1,319	-74.760%
2026-04-27	129.9400	129.9400	129.9400	129.9400	-6.370%	5	1,319	-73.526%
2026-04-24	143.9000	143.9000	138.7700	138.7800	-1.756%	27	1,323	-75.213%
2026-04-22	143.3000	143.3000	141.0900	141.2600	-4.231%	48	1,320	-75.648%
2026-04-21	143.3000	147.5000	143.3000	147.5000	+2.182%	3	1,320	-76.678%
2026-04-20	147.2000	149.7000	144.3500	144.3500	+2.332%	17	1,320	-76.169%
2026-04-17	137.6600	141.3500	136.2500	141.0600	-10.210%	54	1,318	-75.613%
2026-04-16	157.1000	157.1000	157.1000	157.1000	-2.416%	2	1,327	-78.103%
2026-04-15	160.9800	160.9900	160.9800	160.9900	-3.309%	4	1,329	-78.632%
2026-04-14	169.9000	169.9000	166.5000	166.5000	-19.740%	2	1,333	-79.339%
2026-04-13	206.3200	207.4500	206.3200	207.4500	+1.821%	3	1,333	-83.418%
2026-04-10	203.7400	203.7400	203.7400	203.7400	-12.067%	4	1,334	-83.116%
2026-04-08	231.7000	231.7000	231.7000	231.7000	-27.842%	1	1,334	-85.153%
2026-04-07	319.8300	321.1000	319.8300	321.1000	+3.882%	4	1,334	-89.287%
2026-04-01	320.7500	320.7500	309.1000	309.1000	-11.433%	98	1,335	-88.871%
2026-03-31	349.0000	349.0000	349.0000	349.0000	-22.616%	1	1,449	-90.143%
2026-03-30	425.6900	451.0000	418.1000	451.0000	+3.020%	56	1,450	-92.373%
2026-03-27	408.5200	437.7800	406.1500	437.7800	+15.968%	4	1,409	-92.142%
2026-03-26	349.7000	377.5000	349.7000	377.5000	+18.187%	6	1,409	-90.887%
2026-03-25	318.4500	319.4100	318.4500	319.4100	-2.761%	4	1,414	-89.230%
2026-03-23	326.6800	328.4800	326.6800	328.4800	-11.867%	3	1,418	-89.528%
2026-03-20	330.9400	372.7100	330.9400	372.7100	+11.323%	16	1,416	-90.770%
2026-03-19	349.9000	349.9000	334.3000	334.8000	+23.821%	98	1,396	-89.725%
2026-03-17	265.6000	270.3900	265.4100	270.3900	-6.049%	6	1,324	-87.278%
2026-03-16	287.6000	298.3000	279.3600	287.8000	-11.555%	98	1,324	-88.047%
2026-03-13	289.6100	325.4000	289.6100	325.4000	+4.161%	8	1,385	-89.428%
2026-03-12	301.9000	312.4000	293.9000	312.4000	+13.824%	11	1,389	-88.988%
2026-03-11	266.2300	274.4600	266.2300	274.4600	+2.296%	4	1,388	-87.466%
2026-03-10	247.5600	268.3000	247.5600	268.3000	-11.665%	5	1,392	-87.179%
2026-03-09	314.8500	330.2900	289.9000	303.7300	+6.985%	77	1,395	-88.674%
2026-03-06	274.1000	283.9000	274.1000	283.9000	+14.517%	7	1,361	-87.883%
2026-03-05	238.1000	268.6000	238.1000	247.9100	+7.135%	16	1,368	-86.124%
2026-03-04	231.4000	231.4000	231.4000	231.4000	-8.890%	4	1,368	-85.134%
2026-03-03	289.2100	299.1700	253.9800	253.9800	+11.885%	21	1,368	-86.456%
2026-03-02	236.1200	236.1200	227.0000	227.0000	-1.518%	3	1,380	-84.846%
2026-02-27	231.9000	237.9000	228.6000	230.5000	+3.363%	7	1,380	-85.076%
2026-02-26	204.6700	223.0000	204.6700	223.0000	+7.160%	6	1,373	-84.574%
2026-02-25	213.8500	213.8500	208.1000	208.1000	-8.708%	88	1,327	-83.469%
2026-02-24	231.1900	231.1900	227.9500	227.9500	-8.820%	6	1,327	-84.909%
2026-02-23	239.4000	251.5000	239.4000	250.0000	+12.158%	15	1,329	-86.240%
2026-02-20	229.3600	229.3600	222.9000	222.9000	-6.814%	37	1,337	-84.567%
2026-02-19	235.3000	242.2000	234.8000	239.2000	+2.179%	8	1,337	-85.619%
2026-02-18	233.4000	236.9000	219.6000	234.1000	-6.893%	88	1,344	-85.305%
2026-02-17	251.4300	251.4300	251.4300	251.4300	+4.632%	2	1,365	-86.318%
2026-02-13	257.8200	257.8200	240.3000	240.3000	-0.985%	11	1,378	-85.685%
2026-02-12	205.2900	242.6900	205.2700	242.6900	+14.315%	24	1,378	-85.826%
2026-02-11	212.3000	212.3000	212.3000	212.3000	+0.483%	4	1,378	-83.797%
2026-02-10	207.0600	211.2800	202.6200	211.2800	+2.152%	17	1,382	-83.718%
2026-02-09	213.4700	214.1000	206.8300	206.8300	-7.001%	6	1,395	-83.368%
2026-02-06	222.3000	222.4000	222.3000	222.4000	-12.206%	4	1,352	-84.532%
2026-02-05	252.9400	253.3900	252.8200	253.3200	+5.638%	18	1,352	-86.420%
2026-02-03	205.9000	239.8000	205.9000	239.8000	+17.734%	11	1,352	-85.655%
2026-02-02	203.6800	203.6800	203.6800	203.6800	-8.746%	10	1,353	-83.111%
2026-01-30	221.9000	223.2000	221.9000	223.2000	+1.547%	3	1,359	-84.588%
2026-01-29	219.8000	219.8000	219.8000	219.8000	+4.751%	4	1,361	-84.349%
2026-01-28	209.4700	209.8300	209.1200	209.8300	+2.197%	78	1,357	-83.606%
2026-01-27	205.4000	205.4100	203.3200	205.3200	-1.525%	49	1,357	-83.246%
2026-01-26	209.7900	209.7900	208.5000	208.5000	-4.006%	40	1,357	-83.501%
2026-01-23	215.5300	221.1000	215.2000	217.2000	-0.631%	31	1,329	-84.162%
2026-01-22	220.6000	224.6600	214.8100	218.5800	-5.270%	11	1,329	-84.262%
2026-01-21	236.0000	236.0000	230.7400	230.7400	-5.357%	17	1,322	-85.091%
2026-01-20	243.9200	243.9200	243.8000	243.8000	+12.273%	6	1,329	-85.890%
2026-01-16	217.1500	217.1500	217.1500	217.1500	+1.614%	1	1,333	-84.158%
2026-01-15	211.2500	213.7000	211.2500	213.7000	-5.039%	5	1,333	-83.903%
2026-01-14	228.6900	236.4600	225.0400	225.0400	+8.296%	24	1,335	-84.714%
2026-01-12	216.5100	216.5100	207.3400	207.8000	-0.636%	142	1,311	-83.446%
2026-01-09	219.8300	219.8300	209.1300	209.1300	-6.834%	42	1,317	-83.551%
2026-01-08	230.9700	230.9700	224.2000	224.4700	+2.404%	53	1,279	-84.675%
2026-01-07	223.3000	223.3000	219.2000	219.2000	-1.656%	4	1,229	-84.307%
2026-01-06	228.2800	228.2800	222.2000	222.8900	-1.983%	34	1,228	-84.566%
2026-01-05	228.3700	228.4900	227.0900	227.4000	+0.437%	22	1,182	-84.872%
2025-12-30	225.8900	227.2400	225.8900	226.4100	-1.732%	8	1,182	-84.806%
2025-12-29	229.5700	231.6000	229.5700	230.4000	+3.518%	18	1,174	-85.069%
2025-12-24	228.4300	228.4300	222.5700	222.5700	-2.059%	8	1,154	-84.544%
2025-12-23	228.0000	229.2000	226.8000	227.2500	-2.893%	59	1,154	-84.862%
2025-12-22	234.9500	234.9500	234.0200	234.0200	-11.530%	5	1,136	-85.300%
2025-12-18	264.5600	264.5600	264.5200	264.5200	-2.438%	2	1,132	-86.995%
2025-12-09	271.2000	271.2700	271.1300	271.1300	-0.136%	44	1,132	-87.312%
2025-12-08	265.2000	271.5000	265.2000	271.5000	+3.153%	3	1,110	-87.330%
2025-12-05	258.7300	263.2000	258.7300	263.2000	-3.153%	8	1,111	-86.930%
2025-12-04	273.0000	273.0000	271.7700	271.7700	+0.734%	5	1,109	-87.342%
2025-12-03	273.2400	273.4100	269.7900	269.7900	-2.144%	22	1,110	-87.249%
2025-12-02	273.5700	275.7000	273.5700	275.7000	-0.870%	6	1,090	-87.523%
2025-11-28	283.4900	283.4900	278.0000	278.1200	-2.001%	119	1,090	-87.631%
2025-11-26	283.2000	284.0000	283.2000	283.8000	-8.304%	5	1,024	-87.879%
2025-11-25	314.5100	314.5100	308.3000	309.5000	-7.185%	3	1,024	-88.885%
2025-11-24	332.3300	333.5000	332.1100	333.4600	-13.676%	8	1,025	-89.684%
2025-11-20	393.1600	393.1700	386.2900	386.2900	+6.701%	4	1,027	-91.095%
2025-11-19	361.7000	362.0300	361.4000	362.0300	+1.900%	11	1,027	-90.498%
2025-11-17	336.1900	355.4100	321.6000	355.2800	+22.098%	31	1,027	-90.317%
2025-11-12	295.0900	295.0900	290.8900	290.9800	+0.276%	14	1,021	-88.178%
2025-11-11	294.2100	294.2100	289.8800	290.1800	-2.079%	8	1,012	-88.145%
2025-11-10	294.9700	296.3400	294.9700	296.3400	-11.843%	4	1,010	-88.392%
2025-11-07	336.1600	336.1600	336.1500	336.1500	+1.201%	2	1,010	-89.766%
2025-11-06	329.4200	332.2600	329.2300	332.1600	+11.239%	8	1,011	-89.644%
2025-11-05	292.3900	298.6000	292.0800	298.6000	-5.303%	12	1,008	-88.480%
2025-11-04	315.3800	315.3900	315.3200	315.3200	+8.395%	4	1,000	-89.090%
2025-11-03	290.9000	290.9000	290.9000	290.9000	+0.076%	1	1,000	-88.175%
2025-10-31	287.1000	299.4700	287.0600	290.6800	+0.969%	160	1,000	-88.166%
2025-10-30	284.3600	287.8900	284.3000	287.8900	+3.804%	6	922	-88.051%
2025-10-28	269.8800	277.4900	269.8700	277.3400	+1.579%	265	920	-87.596%
2025-10-27	274.1200	276.5200	271.2800	273.0300	-5.457%	1,106	238	-87.401%
2025-10-24	288.5000	289.7400	288.5000	288.7900	-6.146%	104	238	-88.088%
2025-10-23	307.7000	307.7000	307.7000	307.7000	-4.760%	10	186	-88.820%
2025-10-22	323.2700	323.2700	323.0800	323.0800	-11.492%	4	176	-89.352%
2025-10-17	365.2000	365.2000	365.0300	365.0300	+1.651%	2	174	-90.576%
2025-10-16	368.1000	368.1000	359.1000	359.1000	+3.666%	2	174	-90.420%
2025-10-15	345.9400	346.4000	345.9400	346.4000	-1.226%	2	173	-90.069%
2025-10-14	361.6000	361.6000	350.7000	350.7000	+1.948%	2	173	-90.191%
2025-10-13	349.2000	350.3000	344.0000	344.0000	-5.391%	4	172	-90.000%
2025-10-10	329.4400	363.6000	329.4400	363.6000	+18.056%	6	169	-90.539%
2025-10-06	313.1200	313.1200	307.9900	307.9900	-0.520%	8	168	-88.831%
2025-10-02	309.4800	309.6000	309.4800	309.6000	-0.776%	4	164	-88.889%
2025-10-01	315.1600	315.2200	311.8800	312.0200	-2.249%	50	162	-88.975%
2025-09-29	319.1000	319.2000	319.1000	319.2000	-2.831%	2	141	-89.223%
2025-09-26	328.8000	328.8000	328.5000	328.5000	-3.581%	2	139	-89.528%
2025-09-25	340.2000	341.1000	339.0000	340.7000	+2.775%	51	137	-89.903%
2025-09-23	317.8100	331.5000	317.8100	331.5000	+5.272%	111	100	-89.623%
2025-09-22	322.5000	322.5000	314.9000	314.9000	-2.779%	5	102	-89.076%
2025-09-19	323.9000	323.9000	323.9000	323.9000	+0.718%	9	104	-89.379%
2025-09-18	321.8000	321.9000	321.5900	321.5900	-7.371%	4	98	-89.303%
2025-09-17	333.2500	347.1800	333.2500	347.1800	+3.812%	17	97	-90.092%
2025-09-16	333.7800	334.4300	333.7800	334.4300	+1.960%	3	85	-89.714%
2025-09-15	326.6000	328.0000	326.6000	328.0000	-1.110%	5	84	-89.512%
2025-09-12	333.5000	334.1000	331.6800	331.6800	-8.844%	31	81	-89.629%
2025-08-27	370.7500	370.7500	363.8600	363.8600	-0.747%	4	16	-90.546%
2025-08-25	366.6000	366.6000	366.6000	366.6000	-10.781%	1	14	-90.616%
2025-08-21	410.9000	410.9000	410.9000	410.9000	+7.967%	1	13	-91.628%
2025-08-14	379.2500	380.5800	377.9200	380.5800	+0.118%	6	12	-90.961%
2025-08-12	380.1200	380.4200	380.1200	380.1300	-7.131%	4	13	-90.950%
2025-07-31	409.3200	409.3200	409.3200	409.3200	-2.077%	11	12	-91.596%
2025-07-23	418.3200	418.3200	418.0000	418.0000	0.000%	2	1	-91.770%

.dark-mode .Xq5zVC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xq5zVC{ 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