Dark

SPX20260918P6650
SPX Sep 18 2026 6650.00 Put (SPX260918P06650000)
option OPRA

EOD

Jul 8, 2026

40.20+9.239%(+3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	40.2000	40.2000	40.2000	40.2000	+9.239%	1	9,351	0.000%
2026-07-07	37.7000	38.1500	33.6100	36.8000	+10.843%	135	9,375	+9.239%
2026-07-06	36.1500	36.1500	33.2000	33.2000	-24.027%	13	9,352	+21.084%
2026-07-02	37.4900	44.9500	37.4900	43.7000	+8.761%	45	9,353	-8.009%
2026-07-01	39.2100	40.1800	39.2100	40.1800	-2.523%	9	9,353	+0.050%
2026-06-30	46.8400	46.8500	40.8500	41.2200	-14.817%	37	9,355	-2.475%
2026-06-29	48.6800	48.6800	48.3900	48.3900	-21.826%	156	9,330	-16.925%
2026-06-26	74.0000	74.0000	59.1000	61.9000	+0.732%	172	9,455	-35.057%
2026-06-25	63.7400	64.4500	61.4400	61.4500	-5.170%	183	9,345	-34.581%
2026-06-24	67.5000	69.6000	64.8000	64.8000	-1.520%	262	9,284	-37.963%
2026-06-23	67.0000	67.0000	65.8000	65.8000	+22.533%	2	9,179	-38.906%
2026-06-18	54.4500	54.4500	53.7000	53.7000	-19.490%	2	9,180	-25.140%
2026-06-17	51.4000	66.7000	51.4000	66.7000	+31.299%	4	9,180	-39.730%
2026-06-16	47.8300	50.8000	47.8300	50.8000	+3.779%	42	9,180	-20.866%
2026-06-15	51.0000	51.2000	48.9500	48.9500	-27.696%	22	9,181	-17.875%
2026-06-12	75.2000	75.2000	67.7000	67.7000	-13.071%	107	9,181	-40.620%
2026-06-11	97.5000	97.5000	77.8800	77.8800	-21.492%	2	9,181	-48.382%
2026-06-10	97.9000	99.7000	95.1000	99.2000	+14.682%	57	9,183	-59.476%
2026-06-09	86.0800	98.7000	86.0800	86.5000	+22.210%	58	9,149	-53.526%
2026-06-08	72.2000	72.2000	68.8500	70.7800	-21.013%	89	9,141	-43.204%
2026-06-05	85.3200	89.6100	85.3200	89.6100	+56.115%	242	9,178	-55.139%
2026-06-04	65.0500	65.0500	57.4000	57.4000	-9.464%	4	9,343	-29.965%
2026-06-03	60.7000	63.4000	60.7000	63.4000	+7.823%	318	9,344	-36.593%
2026-06-02	60.4000	60.8000	58.8000	58.8000	-2.970%	34	9,273	-31.633%
2026-06-01	60.8000	60.8000	60.6000	60.6000	+1.084%	6	9,254	-33.663%
2026-05-29	60.2300	60.2300	59.8400	59.9500	-3.741%	308	9,255	-32.944%
2026-05-28	62.6000	62.8000	62.2200	62.2800	-9.014%	57	9,396	-35.453%
2026-05-27	70.5000	71.0500	68.4500	68.4500	-3.319%	5	9,382	-41.271%
2026-05-26	69.9000	70.8000	69.4900	70.8000	-6.386%	11	9,384	-43.220%
2026-05-22	75.9000	75.9000	75.3100	75.6300	-8.880%	7	9,384	-46.846%
2026-05-21	83.0000	83.0000	83.0000	83.0000	-5.928%	1	9,384	-51.566%
2026-05-20	96.0000	96.8500	88.2300	88.2300	-11.770%	632	9,384	-54.437%
2026-05-19	98.9000	101.5000	98.9000	100.0000	+5.597%	74	8,958	-59.800%
2026-05-15	101.6100	101.6100	94.7000	94.7000	+10.206%	26	8,958	-57.550%
2026-05-14	92.3100	92.3100	85.6800	85.9300	-9.251%	305	8,919	-53.218%
2026-05-13	97.3800	97.3900	94.6900	94.6900	-5.452%	1,058	9,116	-57.546%
2026-05-12	104.4100	109.4600	100.1500	100.1500	+3.675%	63	9,116	-59.860%
2026-05-11	98.3900	98.3900	96.6000	96.6000	-3.545%	458	9,116	-58.385%
2026-05-08	101.0000	102.0000	100.0000	100.1500	-3.581%	218	8,750	-59.860%
2026-05-07	103.3900	104.0400	103.3900	103.8700	-1.367%	199	8,859	-61.298%
2026-05-06	107.0000	107.0000	105.3100	105.3100	-11.564%	112	8,932	-61.827%
2026-05-05	118.8000	119.4400	118.8000	119.0800	-2.752%	53	8,930	-66.241%
2026-05-04	122.8000	122.8000	122.4500	122.4500	+4.927%	73	8,935	-67.170%
2026-05-01	119.4000	119.4000	116.7000	116.7000	-9.394%	23	8,965	-65.553%
2026-04-30	135.0100	135.7100	127.7800	128.8000	-13.383%	63	8,965	-68.789%
2026-04-29	143.4000	148.7000	143.2000	148.7000	+4.417%	10	9,002	-72.966%
2026-04-28	149.8000	150.1000	142.4100	142.4100	-4.314%	627	9,004	-71.772%
2026-04-27	148.8300	148.8300	148.8300	148.8300	+0.799%	10	8,968	-72.989%
2026-04-24	147.4800	147.6500	147.4800	147.6500	-6.686%	3	9,109	-72.773%
2026-04-23	156.5000	158.2300	156.3000	158.2300	+1.041%	143	9,109	-74.594%
2026-04-20	158.4300	158.4300	156.6000	156.6000	+3.346%	101	9,048	-74.330%
2026-04-17	150.4800	153.1100	143.8100	151.5300	-12.207%	570	8,792	-73.471%
2026-04-16	172.6000	172.6000	172.6000	172.6000	-0.479%	43	9,212	-76.709%
2026-04-15	175.6600	177.4900	173.4300	173.4300	-5.183%	863	9,210	-76.821%
2026-04-14	187.7000	187.7000	180.5800	182.9100	-15.009%	154	8,459	-78.022%
2026-04-13	223.0000	223.0000	214.9500	215.2100	-3.450%	793	8,366	-81.321%
2026-04-09	249.5100	252.0100	222.9000	222.9000	-7.900%	52	8,033	-81.965%
2026-04-08	246.9800	255.9400	242.0200	242.0200	-25.897%	13	8,045	-83.390%
2026-04-07	342.6900	342.6900	326.6000	326.6000	+0.172%	106	8,093	-87.691%
2026-04-06	323.2500	326.0400	323.2500	326.0400	-8.209%	96	8,093	-87.670%
2026-04-02	400.8500	400.8500	349.9100	355.2000	+2.128%	5	8,057	-88.682%
2026-04-01	347.0100	348.0000	340.2000	347.8000	-12.547%	1,074	8,057	-88.442%
2026-03-31	427.9200	427.9500	397.7000	397.7000	-18.068%	5	7,621	-89.892%
2026-03-30	461.8500	485.4000	460.7700	485.4000	+3.528%	11	7,623	-91.718%
2026-03-27	425.9000	468.8600	425.9000	468.8600	+15.409%	115	7,619	-91.426%
2026-03-26	374.2300	406.2600	374.2300	406.2600	+19.271%	184	7,625	-90.105%
2026-03-25	343.6000	350.0400	340.6200	340.6200	-7.011%	254	7,477	-88.198%
2026-03-24	369.7600	369.7600	357.0000	366.3000	+5.334%	9	7,321	-89.025%
2026-03-23	330.3000	361.8000	329.1200	347.7500	-6.894%	75	7,329	-88.440%
2026-03-20	374.0100	379.2400	373.5000	373.5000	+8.339%	524	7,353	-89.237%
2026-03-19	360.8000	360.8000	337.1800	344.7500	+1.189%	507	7,047	-88.339%
2026-03-18	307.0000	340.7000	306.3000	340.7000	+16.778%	38	6,648	-88.201%
2026-03-17	293.9000	293.9000	291.2400	291.7500	-5.978%	8	6,640	-86.221%
2026-03-16	306.8000	320.3000	302.2500	310.3000	-12.810%	64	6,636	-87.045%
2026-03-13	317.2000	355.8900	310.1100	355.8900	+8.371%	265	6,655	-88.704%
2026-03-12	331.7100	331.7100	319.7100	328.4000	+12.821%	27	6,562	-87.759%
2026-03-11	292.9100	292.9100	291.0800	291.0800	+0.720%	2	6,564	-86.189%
2026-03-10	283.8000	289.0000	265.4600	289.0000	-11.783%	242	6,565	-86.090%
2026-03-09	348.5700	354.6700	315.7300	327.6000	+5.930%	245	6,383	-87.729%
2026-03-06	309.2600	309.2600	309.2600	309.2600	+7.196%	6	6,256	-87.001%
2026-03-05	255.7000	288.5000	255.7000	288.5000	+18.001%	22	6,262	-86.066%
2026-03-04	240.3200	244.4900	239.8700	244.4900	-10.542%	4	6,271	-83.558%
2026-03-03	294.9800	316.2000	273.3000	273.3000	+11.551%	468	6,269	-85.291%
2026-03-02	245.0000	245.0000	245.0000	245.0000	-1.725%	46	6,049	-83.592%
2026-02-27	260.2100	260.2100	247.0000	249.3000	+4.397%	266	5,889	-83.875%
2026-02-26	239.9000	240.3000	235.5000	238.8000	+7.908%	9	6,048	-83.166%
2026-02-25	227.9000	227.9000	221.3000	221.3000	-10.150%	50	6,201	-81.835%
2026-02-24	248.2200	251.0000	244.1000	246.3000	-8.744%	165	6,201	-83.678%
2026-02-23	257.8000	269.9000	257.8000	269.9000	+11.575%	172	6,225	-85.106%
2026-02-20	255.5000	257.0000	241.1000	241.9000	-6.349%	25	6,326	-83.382%
2026-02-19	252.3000	264.5800	252.3000	258.3000	+4.040%	9	6,543	-84.437%
2026-02-18	238.8000	252.9000	238.8000	248.2700	-4.087%	154	6,474	-83.808%
2026-02-17	265.6000	280.0000	258.8500	258.8500	-3.852%	23	6,555	-84.470%
2026-02-13	276.7200	276.7200	269.2200	269.2200	+3.110%	319	6,684	-85.068%
2026-02-12	252.9000	261.1000	252.6000	261.1000	+15.276%	330	6,684	-84.604%
2026-02-11	231.1400	231.1400	226.5000	226.5000	-0.396%	9	6,461	-82.252%
2026-02-10	224.1400	227.4000	224.1400	227.4000	+2.303%	4	6,468	-82.322%
2026-02-09	233.0000	233.0000	221.0300	222.2800	-9.392%	221	6,468	-81.915%
2026-02-06	245.3200	245.3200	245.3200	245.3200	-12.812%	4	6,383	-83.613%
2026-02-05	273.2000	281.3700	273.2000	281.3700	+8.553%	220	6,383	-85.713%
2026-02-04	267.8600	268.8000	259.2000	259.2000	-0.154%	26	6,404	-84.491%
2026-02-03	231.3300	259.6000	231.3300	259.6000	+18.366%	10	6,407	-84.515%
2026-02-02	219.3200	219.3200	219.3200	219.3200	-8.916%	135	6,412	-81.671%
2026-01-30	240.6700	250.3900	240.6400	240.7900	-6.562%	18	6,349	-83.305%
2026-01-29	251.2900	258.8000	250.7900	257.7000	+13.404%	21	6,352	-84.400%
2026-01-28	224.7000	228.2800	224.7000	227.2400	+2.889%	7	6,354	-82.309%
2026-01-27	220.8000	221.9000	219.2000	220.8600	-1.578%	478	6,353	-81.798%
2026-01-26	230.1000	230.1000	224.4000	224.4000	-3.938%	195	6,495	-82.086%
2026-01-23	237.4400	237.4400	230.0000	233.6000	-0.714%	19	6,429	-82.791%
2026-01-22	237.1200	240.4700	234.1600	235.2800	-7.334%	26	6,191	-82.914%
2026-01-21	253.9000	253.9000	253.9000	253.9000	-10.390%	7	6,208	-84.167%
2026-01-20	263.9000	283.3400	263.9000	283.3400	+23.810%	3	6,215	-85.812%
2026-01-15	228.4600	228.8500	225.9500	228.8500	-4.773%	32	6,218	-82.434%
2026-01-14	244.0200	253.7400	240.1000	240.3200	+2.181%	70	6,195	-83.272%
2026-01-13	224.5900	235.1900	224.4000	235.1900	+5.132%	16	6,200	-82.907%
2026-01-12	230.6000	230.6000	222.4600	223.7100	-0.578%	59	6,184	-82.030%
2026-01-09	228.4000	228.4000	225.0100	225.0100	-6.608%	14	6,141	-82.134%
2026-01-08	240.9300	240.9300	240.9300	240.9300	+2.306%	5	6,132	-83.315%
2026-01-07	239.3000	239.3000	233.2200	235.5000	+0.064%	32	6,132	-82.930%
2026-01-06	238.6500	244.2000	235.3500	235.3500	-4.314%	6	6,145	-82.919%
2026-01-05	245.8800	245.9600	245.8800	245.9600	-4.299%	6	6,140	-83.656%
2026-01-02	257.0100	257.0100	257.0100	257.0100	+1.317%	4	6,140	-84.359%
2025-12-31	253.6700	253.6700	253.6700	253.6700	+2.035%	200	5,936	-84.153%
2025-12-29	247.6000	248.6100	247.6000	248.6100	+3.549%	4	5,936	-83.830%
2025-12-26	238.1800	243.0700	238.0900	240.0900	-0.025%	2,746	5,934	-83.256%
2025-12-24	245.5000	245.5000	238.9200	240.1500	-1.831%	2,465	3,723	-83.260%
2025-12-23	244.6600	244.6900	244.4700	244.6300	-2.693%	10	3,723	-83.567%
2025-12-22	251.5400	252.1700	251.4000	251.4000	-7.607%	19	3,723	-84.010%
2025-12-19	272.1000	272.1000	272.1000	272.1000	-9.691%	3	3,723	-85.226%
2025-12-18	288.5000	301.3000	288.5000	301.3000	-2.681%	1,703	3,721	-86.658%
2025-12-17	290.4000	309.6000	290.4000	309.6000	+2.107%	4	2,369	-87.016%
2025-12-16	303.2100	303.2100	303.2100	303.2100	+4.627%	5	2,372	-86.742%
2025-12-15	290.9200	290.9200	289.8000	289.8000	+4.496%	104	2,367	-86.128%
2025-12-10	277.1300	277.3300	277.1300	277.3300	-3.272%	4	2,326	-85.505%
2025-12-09	287.4000	288.2000	286.7100	286.7100	+0.901%	308	2,326	-85.979%
2025-12-05	277.6600	284.1600	277.3700	284.1500	-1.405%	4	2,276	-85.853%
2025-12-03	299.7900	299.7900	288.0000	288.2000	-2.139%	16	2,276	-86.051%
2025-12-02	292.9500	294.5000	292.6000	294.5000	-0.818%	9	2,267	-86.350%
2025-11-28	301.0500	301.0500	296.8400	296.9300	-2.100%	47	2,265	-86.461%
2025-11-26	311.5400	311.5400	302.4000	303.3000	-8.230%	17	2,254	-86.746%
2025-11-25	339.0000	339.0000	328.0700	330.5000	-5.706%	30	2,254	-87.837%
2025-11-24	348.7900	350.5000	347.5000	350.5000	-9.688%	35	2,239	-88.531%
2025-11-19	388.1000	388.1000	388.1000	388.1000	+2.455%	121	2,111	-89.642%
2025-11-18	382.9000	382.9000	378.7100	378.8000	+3.373%	5	2,022	-89.388%
2025-11-17	357.3000	376.4400	357.2200	366.4400	+7.275%	1,061	2,023	-89.030%
2025-11-14	341.5900	341.5900	341.5900	341.5900	-1.545%	5	1,750	-88.232%
2025-11-13	347.1700	347.1700	346.9500	346.9500	+13.216%	4	1,750	-88.413%
2025-11-12	305.8500	306.4500	305.8400	306.4500	-0.247%	40	1,750	-86.882%
2025-11-11	311.4000	313.2200	307.2100	307.2100	-15.833%	14	1,734	-86.914%
2025-11-07	363.5000	365.5000	363.5000	365.0000	+7.356%	210	1,633	-88.986%
2025-11-06	351.9700	351.9700	338.5000	339.9900	+0.842%	6	1,611	-88.176%
2025-11-04	337.1900	337.2000	337.1200	337.1500	+7.137%	80	1,609	-88.077%
2025-10-31	314.2900	316.2400	314.2900	314.6900	+3.745%	196	1,609	-87.226%
2025-10-30	304.3300	304.3300	303.3300	303.3300	+3.533%	2	1,513	-86.747%
2025-10-29	294.3800	294.6800	292.4500	292.9800	+1.059%	128	1,514	-86.279%
2025-10-28	294.0800	294.0800	289.7800	289.9100	-0.967%	8	1,458	-86.134%
2025-10-27	291.7200	292.9000	291.7200	292.7400	-12.550%	188	1,413	-86.268%
2025-10-23	335.0700	335.0700	334.7500	334.7500	-2.037%	2	1,413	-87.991%
2025-10-22	344.2300	347.2600	341.7100	341.7100	+1.833%	54	1,413	-88.236%
2025-10-20	339.3800	339.3800	334.7900	335.5600	-8.696%	6	1,391	-88.020%
2025-10-17	382.6000	386.8000	367.3700	367.5200	-3.765%	56	1,390	-89.062%
2025-10-16	361.8500	386.2000	358.8000	381.9000	+4.344%	246	1,429	-89.474%
2025-10-13	371.5000	371.5000	366.0000	366.0000	-5.132%	3	1,236	-89.016%
2025-10-10	379.0000	385.8000	379.0000	385.8000	+13.795%	4	1,234	-89.580%
2025-10-09	339.2400	339.2400	339.0300	339.0300	+2.683%	2	1,235	-88.143%
2025-10-08	330.1100	330.1700	330.1100	330.1700	+0.524%	4	1,234	-87.824%
2025-10-06	328.4500	328.4500	328.4500	328.4500	-1.984%	1	1,234	-87.761%
2025-10-03	337.4000	337.7000	335.1000	335.1000	+0.767%	10	1,234	-88.004%
2025-10-02	332.8600	333.4000	332.5500	332.5500	+0.268%	127	1,238	-87.912%
2025-10-01	343.1000	343.1000	331.6400	331.6600	-1.245%	91	1,120	-87.879%
2025-09-30	347.6000	350.9000	335.8400	335.8400	-1.165%	316	1,081	-88.030%
2025-09-29	339.6000	340.7000	337.9000	339.8000	-2.970%	7	840	-88.170%
2025-09-26	350.2000	350.2000	350.2000	350.2000	-3.526%	161	840	-88.521%
2025-09-25	366.4000	366.4000	361.0000	363.0000	-0.083%	278	565	-88.926%
2025-09-24	353.9000	363.3000	353.9000	363.3000	+3.196%	3	433	-88.935%
2025-09-23	339.9000	352.1900	339.8000	352.0500	+4.814%	258	432	-88.581%
2025-09-22	345.9000	346.4300	335.8800	335.8800	-1.611%	171	313	-88.031%
2025-09-19	344.7900	344.7900	341.3800	341.3800	-0.530%	4	300	-88.224%
2025-09-18	342.9000	343.2000	342.9000	343.2000	-4.268%	5	299	-88.287%
2025-09-17	359.4000	359.4000	358.5000	358.5000	+0.969%	3	295	-88.787%
2025-09-16	355.4400	355.4400	355.0600	355.0600	+0.529%	18	292	-88.678%
2025-09-15	348.2400	353.7000	347.9900	353.1900	-1.388%	79	300	-88.618%
2025-09-12	354.3800	358.2200	354.3500	358.1600	+0.078%	6	263	-88.776%
2025-09-11	365.1800	365.8200	357.8800	357.8800	-2.557%	6	264	-88.767%
2025-09-10	365.3200	370.1700	365.3200	367.2700	-5.059%	10	265	-89.054%
2025-09-09	380.9400	386.8400	380.8900	386.8400	+0.747%	6	269	-89.608%
2025-09-08	384.4600	384.4600	383.9600	383.9700	-3.438%	6	269	-89.530%
2025-09-05	389.9900	397.6400	389.4500	397.6400	+1.325%	14	263	-89.890%
2025-09-04	392.2900	392.4400	392.2900	392.4400	-4.306%	52	277	-89.756%
2025-09-03	404.8700	414.5100	404.8700	410.1000	-2.301%	20	303	-90.198%
2025-09-02	423.8100	440.4500	419.6000	419.7600	+9.409%	16	300	-90.423%
2025-08-28	383.6600	383.6600	383.6600	383.6600	-1.777%	4	303	-89.522%
2025-08-27	397.4200	397.6800	387.2100	390.6000	-0.593%	133	299	-89.708%
2025-08-25	394.0700	394.0700	392.9300	392.9300	-10.413%	10	385	-89.769%
2025-08-21	438.6000	438.6000	438.6000	438.6000	+7.929%	1	377	-90.834%
2025-08-18	406.3800	406.3800	406.3800	406.3800	-0.395%	1	376	-90.108%
2025-08-14	406.5100	407.9900	406.5100	407.9900	+0.049%	2	377	-90.147%
2025-08-13	406.9800	407.7900	406.9800	407.7900	-5.143%	2	378	-90.142%
2025-08-11	429.9000	429.9000	429.9000	429.9000	+0.868%	1	379	-90.649%
2025-08-08	437.2000	437.2000	426.2000	426.2000	-7.287%	10	378	-90.568%
2025-08-07	458.3000	459.7000	458.3000	459.7000	+0.305%	13	374	-91.255%
2025-08-06	458.3000	458.3000	458.3000	458.3000	-1.547%	10	371	-91.228%
2025-08-05	466.9000	473.1000	462.4000	465.5000	+1.858%	40	361	-91.364%
2025-08-04	467.3000	467.3000	457.0100	457.0100	+0.327%	39	321	-91.204%
2025-07-21	467.5000	467.7000	455.4700	455.5200	-18.116%	145	182	-91.175%
2025-06-26	556.3000	556.3000	556.3000	556.3000	-8.354%	1	62	-92.774%
2025-06-16	598.5800	607.0100	598.3600	607.0100	0.000%	122	61	-93.377%

.dark-mode .X3q2gL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3q2gL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6650SPX Sep 18 2026 6650.00 Put (SPX260918P06650000)option OPRA

SPX20260918P6650
SPX Sep 18 2026 6650.00 Put (SPX260918P06650000)
option OPRA