Dark

SPX20260918P6625
SPX Sep 18 2026 6625.00 Put (SPX260918P06625000)
option OPRA

EOD

Sep 10, 2026

1.64+40.171%(+0.47)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.6400	1.3500	1.6400	+40.171%	35	2,158	0.000%
2026-09-08	1.0800	1.1700	1.0800	1.1700	-12.687%	8	2,164	+40.171%
2026-09-04	1.1000	1.3400	1.1000	1.3400	-5.634%	35	2,160	+22.388%
2026-09-03	1.7500	1.7500	1.4200	1.4200	-40.833%	22	2,160	+15.493%
2026-09-02	2.7500	2.7500	2.4000	2.4000	-29.825%	3	2,181	-31.667%
2026-09-01	3.4200	3.4200	3.4200	3.4200	+43.096%	24	2,181	-52.047%
2026-08-31	2.8500	2.8500	2.3900	2.3900	-0.417%	55	2,184	-31.381%
2026-08-28	2.4000	2.4000	2.4000	2.4000	-18.089%	10	2,184	-31.667%
2026-08-27	2.8400	2.9300	2.7700	2.9300	-33.409%	23	2,184	-44.027%
2026-08-25	4.5700	4.7300	4.4000	4.4000	-19.118%	18	2,182	-62.727%
2026-08-24	5.4400	5.4400	5.4400	5.4400	+2.642%	4	2,170	-69.853%
2026-08-21	6.0400	6.0400	5.3000	5.3000	-25.352%	4	2,166	-69.057%
2026-08-20	7.1000	7.1000	7.1000	7.1000	+20.339%	1	2,167	-76.901%
2026-08-19	6.0000	6.1000	5.8000	5.9000	-19.178%	67	2,158	-72.203%
2026-08-18	7.3000	7.4000	7.2700	7.3000	+7.353%	108	2,122	-77.534%
2026-08-17	6.7000	6.8000	6.7000	6.8000	+4.615%	2	2,116	-75.882%
2026-08-14	6.5000	6.5000	6.5000	6.5000	-5.797%	140	2,115	-74.769%
2026-08-13	6.6100	6.9000	6.6100	6.9000	-6.757%	13	2,253	-76.232%
2026-08-12	7.8400	7.8400	7.4000	7.4000	-35.764%	4	2,256	-77.838%
2026-08-05	10.4500	11.5200	10.4500	11.5200	-0.260%	34	2,211	-85.764%
2026-08-04	12.8000	13.0500	11.5500	11.5500	-20.014%	39	2,229	-85.801%
2026-08-03	17.6000	17.6000	14.4400	14.4400	-24.909%	140	2,223	-88.643%
2026-07-31	22.1000	25.8000	19.2300	19.2300	-38.326%	23	2,217	-91.472%
2026-07-30	31.1800	31.1800	31.1800	31.1800	-28.780%	435	2,213	-94.740%
2026-07-29	33.1400	43.7800	31.4000	43.7800	+52.544%	132	2,012	-96.254%
2026-07-28	28.7000	28.7000	28.7000	28.7000	-22.222%	1	2,018	-94.286%
2026-07-24	36.2300	37.1000	30.1000	36.9000	-2.664%	148	2,018	-95.556%
2026-07-23	38.4000	38.4000	37.9100	37.9100	+15.123%	3	1,948	-95.674%
2026-07-20	32.5600	32.9300	32.5600	32.9300	-17.469%	2	1,947	-95.020%
2026-07-17	38.1500	39.9000	37.7000	39.9000	+53.462%	3	1,947	-95.890%
2026-07-15	26.9000	26.9100	26.0000	26.0000	-12.162%	145	1,946	-93.692%
2026-07-14	29.6000	29.6000	29.6000	29.6000	-11.111%	10	1,995	-94.459%
2026-07-13	29.0700	33.3000	29.0700	33.3000	+21.091%	30	2,005	-95.075%
2026-07-10	27.5000	27.5000	27.5000	27.5000	-12.420%	1	2,025	-94.036%
2026-07-09	34.9000	34.9000	31.3000	31.4000	-15.591%	4	2,026	-94.777%
2026-07-08	38.6000	38.6000	37.1000	37.2000	+10.714%	293	2,024	-95.591%
2026-07-06	35.0700	35.0700	33.6000	33.6000	-14.286%	173	1,839	-95.119%
2026-07-01	41.2500	41.2500	39.0600	39.2000	-0.381%	119	2,022	-95.816%
2026-06-30	40.6000	40.6000	39.3500	39.3500	-16.116%	25	1,937	-95.832%
2026-06-29	46.9100	46.9100	46.9100	46.9100	-21.424%	141	1,938	-96.504%
2026-06-26	60.9800	60.9800	57.2000	59.7000	-3.896%	26	2,149	-97.253%
2026-06-25	62.1200	62.1200	62.1200	62.1200	-4.431%	20	2,147	-97.360%
2026-06-24	60.5800	65.0000	60.5800	65.0000	-1.664%	21	2,167	-97.477%
2026-06-23	69.4000	69.4000	66.1000	66.1000	+26.386%	2	2,170	-97.519%
2026-06-22	52.3000	52.3000	52.3000	52.3000	-0.665%	110	2,169	-96.864%
2026-06-18	52.6500	52.6500	52.6500	52.6500	+10.842%	1	2,178	-96.885%
2026-06-16	46.2300	47.5000	46.2300	47.5000	+0.338%	26	2,178	-96.547%
2026-06-15	50.2000	50.2000	47.3400	47.3400	-28.381%	106	1,766	-96.536%
2026-06-12	66.1000	66.1000	66.1000	66.1000	-9.452%	1,073	1,766	-97.519%
2026-06-11	93.2900	93.2900	73.0000	73.0000	-24.688%	6	1,766	-97.753%
2026-06-10	94.3000	96.9300	94.3000	96.9300	-5.203%	10	1,766	-98.308%
2026-06-09	102.2500	102.2500	102.2500	102.2500	+44.810%	1	1,765	-98.396%
2026-06-08	70.6100	70.6100	70.6100	70.6100	-11.605%	1	1,736	-97.677%
2026-06-05	79.8800	79.8800	79.8800	79.8800	+43.411%	1	1,736	-97.947%
2026-06-04	55.7000	55.7000	55.7000	55.7000	-2.622%	1	1,737	-97.056%
2026-06-02	58.1000	58.1000	57.2000	57.2000	+1.979%	4	1,737	-97.133%
2026-06-01	57.9000	57.9000	56.0900	56.0900	-10.827%	3	1,736	-97.076%
2026-05-28	64.8000	64.8000	62.9000	62.9000	-17.291%	191	1,737	-97.393%
2026-05-22	73.4600	76.0500	73.4600	76.0500	-6.123%	3	1,753	-97.844%
2026-05-21	81.0100	81.0100	81.0100	81.0100	-6.021%	106	1,751	-97.976%
2026-05-20	86.1000	86.2000	86.1000	86.2000	-7.906%	4	1,751	-98.097%
2026-05-18	93.6000	93.6000	93.6000	93.6000	+1.376%	2	1,700	-98.248%
2026-05-15	92.9700	92.9700	92.3300	92.3300	+9.943%	80	1,700	-98.224%
2026-05-14	89.7100	89.7100	83.9800	83.9800	-11.451%	21	1,778	-98.047%
2026-05-13	95.0200	95.0200	94.8400	94.8400	-1.883%	80	1,768	-98.271%
2026-05-11	96.6600	96.6600	96.6600	96.6600	+1.109%	8	1,768	-98.303%
2026-05-08	98.1000	98.4000	95.6000	95.6000	-5.506%	21	1,769	-98.285%
2026-05-07	101.1700	101.1700	101.1700	101.1700	-3.986%	8	1,770	-98.379%
2026-05-06	105.2000	105.3700	104.6000	105.3700	-9.554%	27	1,770	-98.444%
2026-05-05	116.3000	116.5000	116.3000	116.5000	-10.115%	5	1,770	-98.592%
2026-05-04	116.6000	129.6100	116.6000	129.6100	+14.496%	4	1,772	-98.735%
2026-05-01	114.3000	114.8000	113.2000	113.2000	-7.900%	10	1,777	-98.551%
2026-04-30	126.0000	126.0000	122.9100	122.9100	-11.320%	405	1,777	-98.666%
2026-04-29	138.6000	138.6000	138.6000	138.6000	-2.532%	1	1,618	-98.817%
2026-04-27	142.2000	142.2000	142.2000	142.2000	-12.059%	1	1,693	-98.847%
2026-04-21	160.2000	161.7600	160.2000	161.7000	+4.269%	10	1,686	-98.986%
2026-04-20	158.8000	158.8000	155.0800	155.0800	+10.962%	25	1,686	-98.942%
2026-04-17	146.1000	146.4000	139.7600	139.7600	-17.841%	17	1,691	-98.827%
2026-04-15	171.0500	171.0500	170.1100	170.1100	-3.620%	12	1,691	-99.036%
2026-04-14	176.8000	179.5000	175.6000	176.5000	-20.585%	12	1,695	-99.071%
2026-04-10	224.0000	224.0000	222.2500	222.2500	-36.344%	3	1,705	-99.262%
2026-04-07	348.3000	349.1400	342.5000	349.1400	+8.422%	361	1,697	-99.530%
2026-04-06	322.8600	322.8600	322.0200	322.0200	-6.618%	30	1,439	-99.491%
2026-04-02	341.8900	344.8400	338.3300	344.8400	-0.046%	6	1,409	-99.524%
2026-04-01	322.6000	345.3000	322.6000	345.0000	-27.123%	32	1,409	-99.525%
2026-03-30	428.9600	474.1000	425.1000	473.4000	+10.841%	89	1,411	-99.654%
2026-03-27	425.6100	433.9000	418.8400	427.1000	+9.328%	53	1,405	-99.616%
2026-03-26	367.5000	391.0900	365.4000	390.6600	+11.713%	4	1,450	-99.580%
2026-03-24	368.9000	377.3700	349.7000	349.7000	+10.267%	22	1,449	-99.531%
2026-03-23	317.1400	317.1400	317.1400	317.1400	-21.578%	2	1,460	-99.483%
2026-03-20	349.0100	404.4000	349.0100	404.4000	+16.710%	18	1,460	-99.594%
2026-03-19	366.3600	366.3600	346.5000	346.5000	+9.230%	7	1,459	-99.527%
2026-03-18	303.2000	317.2200	303.2000	317.2200	+11.383%	9	1,459	-99.483%
2026-03-17	284.0300	289.7000	280.2000	284.8000	-6.223%	32	1,458	-99.424%
2026-03-16	302.0200	307.5700	297.4800	303.7000	-11.297%	41	1,453	-99.460%
2026-03-13	309.4500	342.7000	303.1600	342.3800	+9.457%	114	1,450	-99.521%
2026-03-12	307.2500	312.8000	307.2500	312.8000	+6.900%	6	1,410	-99.476%
2026-03-11	285.2400	292.6100	285.2400	292.6100	+3.799%	4	1,410	-99.440%
2026-03-10	273.0200	282.8000	261.4000	281.9000	+1.512%	26	1,412	-99.418%
2026-03-09	346.6200	346.6200	275.4000	277.7000	-10.822%	21	1,412	-99.409%
2026-03-06	314.2100	314.2100	295.3000	311.4000	+10.426%	14	1,412	-99.473%
2026-03-05	249.5000	282.0000	249.5000	282.0000	+18.140%	8	1,421	-99.418%
2026-03-04	237.1000	238.7000	237.0000	238.7000	-9.094%	37	1,417	-99.313%
2026-03-03	301.9100	309.1000	262.5800	262.5800	+8.280%	25	1,444	-99.375%
2026-03-02	245.2000	252.4000	238.5000	242.5000	-0.041%	14	1,556	-99.324%
2026-02-27	244.8000	250.0000	242.4000	242.6000	+4.210%	8	1,554	-99.324%
2026-02-26	234.3000	234.3000	230.0000	232.8000	+7.933%	46	1,553	-99.296%
2026-02-25	222.9000	222.9000	215.6900	215.6900	-11.747%	15	1,539	-99.240%
2026-02-24	244.4000	244.4000	244.4000	244.4000	-7.002%	2	1,539	-99.329%
2026-02-23	246.1300	264.1000	246.1300	262.8000	+11.262%	9	1,537	-99.376%
2026-02-20	234.5000	236.2000	234.5000	236.2000	-6.083%	18	1,532	-99.306%
2026-02-19	244.6000	251.8000	244.6000	251.5000	+4.752%	6	1,518	-99.348%
2026-02-18	249.1000	249.1000	240.0900	240.0900	-13.168%	36	1,514	-99.317%
2026-02-17	259.6000	279.0800	259.6000	276.5000	+4.616%	12	1,535	-99.407%
2026-02-13	264.3000	264.3000	264.3000	264.3000	+20.630%	5	1,536	-99.379%
2026-02-12	219.7100	219.7100	219.1000	219.1000	-3.010%	6	1,536	-99.251%
2026-02-11	225.3000	225.9000	225.3000	225.9000	+4.598%	6	1,539	-99.274%
2026-02-09	215.9100	215.9700	215.9100	215.9700	-7.571%	10	1,539	-99.241%
2026-02-06	233.5800	233.6600	233.5800	233.6600	-3.406%	2	1,542	-99.298%
2026-02-04	241.9000	241.9000	241.9000	241.9000	-1.774%	252	1,542	-99.322%
2026-02-03	217.7000	255.5200	215.9200	246.2700	+12.196%	204	1,644	-99.334%
2026-02-02	218.0900	219.5000	218.0900	219.5000	+2.470%	10	1,587	-99.253%
2026-01-27	216.2000	216.2000	213.9000	214.2100	-2.187%	14	1,540	-99.234%
2026-01-26	220.7400	221.5900	218.9000	219.0000	-2.341%	74	1,545	-99.251%
2026-01-23	223.9400	224.2500	223.9400	224.2500	-1.246%	6	1,535	-99.269%
2026-01-22	227.0800	227.0800	227.0800	227.0800	-17.033%	3	1,535	-99.278%
2026-01-20	259.8400	273.7000	259.5900	273.7000	+21.026%	22	1,532	-99.401%
2026-01-16	228.5200	228.5200	225.3000	226.1500	+0.253%	12	1,527	-99.275%
2026-01-15	221.4800	225.5800	221.4400	225.5800	-8.761%	30	1,527	-99.273%
2026-01-14	247.3800	247.3800	247.2400	247.2400	+8.486%	6	1,527	-99.337%
2026-01-13	220.5500	227.9000	220.5300	227.9000	+3.216%	24	1,524	-99.280%
2026-01-12	225.5000	225.9300	219.6000	220.8000	+0.428%	25	1,524	-99.257%
2026-01-09	227.6600	227.6600	219.8600	219.8600	-6.922%	235	1,526	-99.254%
2026-01-08	236.2100	236.2100	236.2100	236.2100	+2.459%	262	1,323	-99.306%
2026-01-07	232.7000	232.7000	228.0000	230.5400	-3.175%	34	1,073	-99.289%
2026-01-06	232.9500	238.1000	232.9500	238.1000	-4.703%	2	1,060	-99.311%
2026-01-02	241.8000	249.8500	241.8000	249.8500	+1.318%	58	1,058	-99.344%
2025-12-31	245.8000	246.6000	245.8000	246.6000	+1.202%	6	1,040	-99.335%
2025-12-29	243.6700	243.6700	243.6700	243.6700	+3.469%	5	1,040	-99.327%
2025-12-26	234.4800	235.5000	234.4800	235.5000	+0.908%	12	1,045	-99.304%
2025-12-24	239.5700	239.5700	233.3400	233.3800	-2.167%	722	1,364	-99.297%
2025-12-23	243.6600	243.6600	238.2800	238.5500	-2.831%	92	1,364	-99.313%
2025-12-22	245.2800	246.3200	245.2800	245.5000	-7.731%	185	1,386	-99.332%
2025-12-19	266.0700	266.0700	266.0700	266.0700	-3.970%	3	1,473	-99.384%
2025-12-18	277.1000	277.1000	277.0700	277.0700	-7.705%	2	1,472	-99.408%
2025-12-17	285.0000	300.2000	280.5000	300.2000	+6.115%	14	1,473	-99.454%
2025-12-12	276.2000	289.9700	276.2000	282.9000	+1.957%	23	1,462	-99.420%
2025-12-11	278.4700	278.4700	277.4700	277.4700	-1.606%	4	1,452	-99.409%
2025-12-10	281.6000	282.1000	281.5000	282.0000	+1.512%	6	1,452	-99.418%
2025-12-09	281.5000	281.5000	277.8000	277.8000	+1.007%	3	1,449	-99.410%
2025-12-08	274.8900	275.0300	274.8900	275.0300	-0.438%	2	1,446	-99.404%
2025-12-05	275.7300	276.2400	275.7200	276.2400	-2.753%	62	1,447	-99.406%
2025-12-04	282.3000	284.3500	282.2000	284.0600	-0.990%	9	1,475	-99.423%
2025-12-03	291.0000	291.0000	286.9000	286.9000	-0.104%	8	1,481	-99.428%
2025-12-02	287.2000	287.2000	287.2000	287.2000	-2.126%	1	1,489	-99.429%
2025-12-01	293.0300	293.4400	293.0300	293.4400	-0.831%	2	1,489	-99.441%
2025-11-26	305.8300	306.5400	295.9000	295.9000	-7.831%	11	1,486	-99.446%
2025-11-25	327.7800	327.7900	321.0400	321.0400	-5.524%	6	1,486	-99.489%
2025-11-24	347.8700	347.8800	339.7500	339.8100	-18.142%	24	1,488	-99.517%
2025-11-21	415.1200	415.1200	415.1200	415.1200	+8.642%	5	1,478	-99.605%
2025-11-19	377.1000	382.1000	376.3000	382.1000	-1.551%	6	1,478	-99.571%
2025-11-18	383.4600	388.1200	369.5000	388.1200	+7.097%	91	1,472	-99.577%
2025-11-17	351.2500	362.4300	349.2400	362.4000	+19.509%	240	1,426	-99.547%
2025-11-12	306.2200	306.2200	301.3300	303.2400	-0.606%	30	1,306	-99.459%
2025-11-11	304.4300	305.0900	304.4300	305.0900	-4.267%	4	1,319	-99.462%
2025-11-10	308.7300	319.9200	308.3100	318.6900	-7.236%	6	1,319	-99.485%
2025-11-07	368.4100	377.4500	342.7100	343.5500	-0.334%	546	1,320	-99.523%
2025-11-06	333.0000	344.7000	333.0000	344.7000	+5.811%	591	1,086	-99.524%
2025-11-04	324.9700	325.7700	324.8300	325.7700	+6.789%	6	764	-99.497%
2025-11-03	304.8100	305.0600	304.8100	305.0600	-1.527%	2	763	-99.462%
2025-10-31	298.6600	309.7900	298.6600	309.7900	+8.951%	18	763	-99.471%
2025-10-28	285.9200	287.4700	283.7600	284.3400	-0.982%	42	764	-99.423%
2025-10-27	286.1800	287.2800	283.6300	287.1600	-5.062%	273	836	-99.429%
2025-10-24	302.1900	302.4700	302.1900	302.4700	-5.773%	4	836	-99.458%
2025-10-23	321.0000	321.0000	321.0000	321.0000	-1.149%	3	834	-99.489%
2025-10-20	324.7100	324.7300	324.7100	324.7300	-9.797%	4	831	-99.495%
2025-10-17	377.6000	378.6000	360.0000	360.0000	-3.589%	48	831	-99.544%
2025-10-16	353.4800	382.5000	352.6100	373.4000	+2.050%	6	830	-99.561%
2025-10-14	365.9000	365.9000	365.9000	365.9000	+2.064%	1	827	-99.552%
2025-10-13	363.8000	363.8000	358.5000	358.5000	-5.063%	3	827	-99.543%
2025-10-10	379.1900	379.1900	377.6200	377.6200	+13.851%	2	825	-99.566%
2025-10-08	331.3200	331.6800	331.3200	331.6800	+2.926%	160	825	-99.506%
2025-10-03	321.0700	322.2500	321.0200	322.2500	-2.188%	12	905	-99.491%
2025-10-02	327.2300	329.4600	327.2300	329.4600	+0.953%	8	905	-99.502%
2025-10-01	325.1000	326.3500	325.1000	326.3500	-3.504%	3	909	-99.497%
2025-09-29	331.4000	338.2000	331.4000	338.2000	-0.617%	6	908	-99.515%
2025-09-26	345.3000	350.4000	340.3000	340.3000	-4.742%	41	904	-99.518%
2025-09-25	354.4000	357.6500	353.5000	357.2400	+4.310%	39	867	-99.541%
2025-09-23	333.1000	342.8500	333.1000	342.4800	+1.566%	10	853	-99.521%
2025-09-19	341.8000	343.3000	337.2000	337.2000	+0.387%	54	847	-99.514%
2025-09-18	338.1300	338.2800	335.8000	335.9000	-3.987%	6	794	-99.512%
2025-09-16	347.8900	349.8500	347.5000	349.8500	+1.347%	36	795	-99.531%
2025-09-15	340.1000	345.2000	340.1000	345.2000	-0.805%	5	787	-99.525%
2025-09-12	348.0000	348.0000	348.0000	348.0000	+0.537%	2	786	-99.529%
2025-09-11	346.1800	346.1800	346.1400	346.1400	-6.877%	4	786	-99.526%
2025-09-04	371.7000	371.7000	371.7000	371.7000	-7.330%	1	784	-99.559%
2025-09-03	398.6300	401.5000	398.5700	401.1000	-4.055%	7	784	-99.591%
2025-09-02	419.7200	419.7200	418.0500	418.0500	+9.652%	2	783	-99.608%
2025-08-28	380.7600	381.2500	380.7600	381.2500	-0.610%	2	783	-99.570%
2025-08-27	389.0800	389.0800	383.5900	383.5900	-2.598%	62	783	-99.572%
2025-08-26	393.7900	393.8200	393.7900	393.8200	+2.493%	2	762	-99.584%
2025-08-22	413.6000	413.6000	384.2400	384.2400	-10.119%	7	762	-99.573%
2025-08-21	431.9000	433.9300	425.1000	427.5000	0.000%	18	765	-99.616%
2025-08-20	413.4400	427.5000	413.1500	427.5000	+8.066%	6	782	-99.616%
2025-08-19	396.0100	396.0100	395.5900	395.5900	-0.425%	2	779	-99.585%
2025-08-18	397.3200	397.3200	397.2800	397.2800	-0.030%	2	779	-99.587%
2025-08-15	389.3400	397.4000	389.3400	397.4000	+1.419%	198	778	-99.587%
2025-08-14	397.5900	397.5900	387.8100	391.8400	-0.071%	176	679	-99.581%
2025-08-13	389.4100	399.7700	386.6100	392.1200	-6.727%	829	592	-99.582%
2025-08-11	420.3000	420.4000	420.3000	420.4000	+1.087%	5	176	-99.610%
2025-08-08	428.2600	428.2600	415.8800	415.8800	-5.094%	272	171	-99.606%
2025-08-06	448.5000	448.5000	438.2000	438.2000	-3.798%	15	40	-99.626%
2025-08-05	455.0000	458.8000	455.0000	455.5000	-7.831%	14	25	-99.640%
2025-08-01	494.2000	494.2000	494.2000	494.2000	+17.165%	1	11	-99.668%
2025-07-29	422.0000	422.0000	421.8000	421.8000	-28.326%	10	10	-99.611%
2025-06-16	588.6200	588.6200	588.5000	588.5000	0.000%	2	1	-99.721%

.dark-mode .BXgTHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXgTHV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6625SPX Sep 18 2026 6625.00 Put (SPX260918P06625000)option OPRA

SPX20260918P6625
SPX Sep 18 2026 6625.00 Put (SPX260918P06625000)
option OPRA