Dark

SPX20260918P6675
SPX Sep 18 2026 6675.00 Put (SPX260918P06675000)
option OPRA

EOD

Sep 10, 2026

1.80+56.522%(+0.65)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5500	1.8400	1.5500	1.8000	+56.522%	9	2,934	0.000%
2026-09-08	1.2600	1.2600	1.1000	1.1500	-55.769%	181	2,939	+56.522%
2026-09-02	3.0000	3.0000	2.6000	2.6000	-30.295%	3	3,092	-30.769%
2026-09-01	2.6500	3.7300	2.6500	3.7300	+43.462%	30	3,091	-51.743%
2026-08-28	2.6000	2.6000	2.6000	2.6000	-18.750%	10	3,093	-30.769%
2026-08-27	3.7300	3.7300	3.2000	3.2000	-26.606%	17	3,093	-43.750%
2026-08-26	4.3600	4.3600	4.3600	4.3600	-14.510%	6	3,097	-58.716%
2026-08-25	5.1000	5.1000	5.1000	5.1000	-12.821%	1	3,097	-64.706%
2026-08-24	5.4600	5.8500	5.4600	5.8500	+2.632%	13	3,098	-69.231%
2026-08-21	5.6000	5.7000	5.6000	5.7000	-28.928%	49	3,098	-68.421%
2026-08-20	7.3000	8.0200	7.3000	8.0200	+21.515%	7	3,086	-77.556%
2026-08-19	6.5000	6.6000	6.4000	6.6000	-16.456%	66	3,088	-72.727%
2026-08-18	7.9000	7.9000	7.9000	7.9000	+9.570%	8	3,031	-77.215%
2026-08-17	7.1000	7.2100	7.1000	7.2100	+4.493%	5	3,036	-75.035%
2026-08-14	7.0000	7.0000	6.9000	6.9000	-5.479%	4	3,031	-73.913%
2026-08-13	6.9500	7.3000	6.8500	7.3000	-13.712%	61	3,118	-75.342%
2026-08-12	8.4600	8.4600	8.4600	8.4600	-13.761%	23	3,118	-78.723%
2026-08-11	9.5300	9.8100	9.5300	9.8100	+2.188%	56	2,951	-81.651%
2026-08-10	9.5000	9.6000	9.5000	9.6000	-5.512%	2	2,973	-81.250%
2026-08-07	10.1600	10.1600	10.1600	10.1600	-11.421%	34	2,972	-82.283%
2026-08-06	11.5000	11.5000	11.4700	11.4700	-1.291%	7	2,956	-84.307%
2026-08-05	11.1200	11.6200	11.1200	11.6200	-7.263%	5	2,956	-84.509%
2026-08-04	14.0000	14.0000	12.5000	12.5300	-21.639%	42	2,956	-85.634%
2026-08-03	19.1500	19.1500	15.9900	15.9900	-25.972%	15	2,970	-88.743%
2026-07-31	29.1000	29.1000	20.6000	21.6000	-23.404%	239	2,962	-91.667%
2026-07-30	31.8000	32.3400	28.2000	28.2000	-39.355%	59	2,895	-93.617%
2026-07-29	38.5400	46.5000	37.8600	46.5000	+31.356%	83	2,867	-96.129%
2026-07-27	37.3200	37.3200	35.0000	35.4000	-11.055%	30	2,843	-94.915%
2026-07-24	40.8200	40.8900	35.6000	39.8000	-10.461%	189	2,842	-95.477%
2026-07-23	44.4500	44.4500	44.4500	44.4500	+42.697%	1	2,827	-95.951%
2026-07-21	31.1300	31.1500	31.1300	31.1500	-12.426%	414	2,826	-94.222%
2026-07-20	35.0000	35.6000	35.0000	35.5700	-12.173%	95	2,861	-94.940%
2026-07-17	42.9700	42.9700	37.8500	40.5000	+35.000%	104	2,883	-95.556%
2026-07-16	30.0000	30.0000	30.0000	30.0000	+4.167%	3	2,883	-94.000%
2026-07-15	28.8000	28.8000	28.8000	28.8000	-8.861%	1	2,886	-93.750%
2026-07-14	31.6000	31.6000	31.6000	31.6000	-9.585%	1	2,887	-94.304%
2026-07-13	34.9500	34.9500	34.9500	34.9500	+9.048%	1	2,886	-94.850%
2026-07-10	32.0500	32.0500	32.0500	32.0500	-8.219%	2	2,886	-94.384%
2026-07-09	36.6000	36.6000	34.9200	34.9200	-13.134%	14	2,886	-94.845%
2026-07-08	41.8000	41.8000	39.8000	40.2000	+8.065%	5	2,878	-95.522%
2026-07-07	36.9000	37.2000	36.9000	37.2000	+7.983%	8	2,879	-95.161%
2026-07-06	35.7000	36.3000	34.4500	34.4500	-20.713%	13	2,895	-94.775%
2026-07-02	39.0500	43.4500	37.9700	43.4500	+2.962%	22	2,536	-95.857%
2026-07-01	40.7100	42.2000	40.7100	42.2000	+0.836%	4	2,536	-95.735%
2026-06-30	45.8500	45.8500	41.8500	41.8500	-17.309%	9	2,538	-95.699%
2026-06-29	52.2700	52.5800	50.6100	50.6100	-17.707%	27	2,542	-96.443%
2026-06-26	61.5000	61.5000	61.5000	61.5000	-7.240%	22	2,541	-97.073%
2026-06-25	62.4700	66.3000	62.4700	66.3000	-7.325%	11	2,541	-97.285%
2026-06-24	71.5400	71.5400	71.5400	71.5400	+28.901%	2	2,542	-97.484%
2026-06-22	55.3000	55.5000	55.3000	55.5000	-1.246%	13	2,542	-96.757%
2026-06-18	56.2000	56.2000	56.2000	56.2000	+5.441%	1,324	1,724	-96.797%
2026-06-16	49.4800	53.3000	49.4800	53.3000	+2.896%	6	1,724	-96.623%
2026-06-15	51.8000	51.8000	51.8000	51.8000	-35.572%	2	1,968	-96.525%
2026-06-11	100.5000	100.5000	80.4000	80.4000	-21.022%	5	1,968	-97.761%
2026-06-10	100.5000	101.8000	100.2000	101.8000	+32.725%	16	1,943	-98.232%
2026-06-08	76.3000	76.7000	76.3000	76.7000	-18.836%	403	1,948	-97.653%
2026-06-05	85.0200	94.8000	85.0200	94.5000	+60.441%	18	1,548	-98.095%
2026-06-04	59.2000	59.2000	58.9000	58.9000	-2.805%	12	1,550	-96.944%
2026-06-02	62.3000	62.3000	60.6000	60.6000	+1.627%	3	1,572	-97.030%
2026-06-01	61.4800	61.9000	59.6300	59.6300	-3.589%	3	1,572	-96.981%
2026-05-29	62.0500	62.1800	61.8500	61.8500	-4.004%	10	1,573	-97.090%
2026-05-28	65.1500	65.1500	64.3400	64.4300	-11.679%	31	1,577	-97.206%
2026-05-26	72.9500	72.9500	72.9500	72.9500	-20.186%	1	1,583	-97.533%
2026-05-20	91.5000	91.5000	91.2000	91.4000	-11.348%	9	1,583	-98.031%
2026-05-19	104.4000	104.4000	103.1000	103.1000	+4.479%	13	1,576	-98.254%
2026-05-15	103.3000	103.3000	98.6800	98.6800	+4.313%	43	1,576	-98.176%
2026-05-14	94.6000	94.6000	94.6000	94.6000	-1.304%	24	1,570	-98.097%
2026-05-13	95.8500	95.8500	95.8500	95.8500	-5.983%	3	1,570	-98.122%
2026-05-12	108.4400	108.4400	101.9500	101.9500	+1.757%	7	1,570	-98.234%
2026-05-11	101.2300	101.2300	100.1900	100.1900	-3.394%	180	1,570	-98.203%
2026-05-08	104.1000	104.1000	103.7100	103.7100	-5.374%	45	1,581	-98.264%
2026-05-07	106.4800	109.6000	106.4800	109.6000	-11.613%	83	1,582	-98.358%
2026-05-05	123.9500	124.0000	123.9500	124.0000	+0.649%	3	1,584	-98.548%
2026-05-01	121.4000	123.3000	119.9000	123.2000	-10.634%	18	1,585	-98.539%
2026-04-30	143.9100	143.9100	137.8600	137.8600	-10.189%	65	1,585	-98.694%
2026-04-29	153.5000	153.5000	153.5000	153.5000	+4.621%	143	1,600	-98.827%
2026-04-28	148.3000	148.5000	146.7200	146.7200	-8.785%	74	1,572	-98.773%
2026-04-22	160.3900	160.8500	160.2500	160.8500	-4.546%	18	1,685	-98.881%
2026-04-21	156.6200	168.5100	156.6200	168.5100	+3.514%	10	1,667	-98.932%
2026-04-20	159.3800	165.9900	159.3800	162.7900	+5.797%	149	1,667	-98.894%
2026-04-17	150.6000	157.1200	150.6000	153.8700	-15.410%	405	1,456	-98.830%
2026-04-16	181.9000	181.9000	181.9000	181.9000	+1.842%	50	1,260	-99.010%
2026-04-15	183.6900	184.0700	178.4300	178.6100	-4.328%	147	1,310	-98.992%
2026-04-14	184.9600	189.7900	184.9600	186.6900	-21.028%	18	1,320	-99.036%
2026-04-10	236.0500	236.4000	236.0500	236.4000	+1.459%	4	1,312	-99.239%
2026-04-09	249.3700	249.3700	232.7000	233.0000	-8.771%	135	1,312	-99.227%
2026-04-08	252.7500	255.4000	252.7500	255.4000	-27.369%	4	1,217	-99.295%
2026-04-07	349.5500	351.6400	349.5500	351.6400	+4.751%	36	1,213	-99.488%
2026-04-06	334.2300	335.6900	333.8100	335.6900	-6.069%	35	1,238	-99.464%
2026-04-02	388.7000	388.7000	355.8000	357.3800	-0.590%	60	1,247	-99.496%
2026-04-01	341.1000	363.4000	341.1000	359.5000	-26.453%	78	1,247	-99.499%
2026-03-30	469.5000	493.0000	469.5000	488.8000	+1.848%	187	1,369	-99.632%
2026-03-27	457.2900	480.1300	449.1600	479.9300	+17.016%	431	1,492	-99.625%
2026-03-26	380.0000	410.1400	380.0000	410.1400	+11.330%	484	1,484	-99.561%
2026-03-24	368.4000	368.4000	368.4000	368.4000	+10.558%	6	1,242	-99.511%
2026-03-23	333.2200	333.2200	333.2200	333.2200	-15.613%	1	1,242	-99.460%
2026-03-20	383.1000	394.8700	382.6000	394.8700	+8.451%	229	1,552	-99.544%
2026-03-19	364.1000	364.1000	364.1000	364.1000	+4.410%	225	1,380	-99.506%
2026-03-18	324.6200	348.7200	324.6200	348.7200	+16.492%	9	1,226	-99.484%
2026-03-17	301.7800	301.7800	299.3500	299.3500	-5.924%	4	1,220	-99.399%
2026-03-16	318.3500	327.7000	311.6000	318.2000	-9.213%	99	1,217	-99.434%
2026-03-13	316.3300	360.7300	316.3300	350.4900	+5.834%	49	1,150	-99.486%
2026-03-12	335.4500	335.7000	327.1000	331.1700	+11.768%	13	1,123	-99.456%
2026-03-10	286.1000	296.3000	278.0000	296.3000	-11.579%	57	1,116	-99.393%
2026-03-09	350.0000	356.7700	320.8300	335.1000	+3.321%	19	1,073	-99.463%
2026-03-06	310.8500	324.3300	305.9000	324.3300	+10.920%	6	1,067	-99.445%
2026-03-05	261.2000	295.2000	261.2000	292.4000	+15.990%	9	1,067	-99.384%
2026-03-04	251.9000	254.8000	247.5200	252.0900	-8.709%	8	1,072	-99.286%
2026-03-03	324.5500	324.5500	276.1400	276.1400	+10.280%	3	1,064	-99.348%
2026-03-02	265.2700	265.2700	250.4000	250.4000	-1.650%	2	1,064	-99.281%
2026-02-27	256.6000	261.8000	254.6000	254.6000	+2.044%	15	1,064	-99.293%
2026-02-26	246.1000	249.7000	240.9000	249.5000	+8.478%	13	1,063	-99.279%
2026-02-25	233.6000	233.6000	230.0000	230.0000	-7.631%	8	1,062	-99.217%
2026-02-24	250.6500	251.2400	249.0000	249.0000	-9.684%	22	1,062	-99.277%
2026-02-23	261.5000	277.4000	261.5000	275.7000	+12.028%	19	1,062	-99.347%
2026-02-20	246.1000	246.1000	246.1000	246.1000	-6.461%	5	1,067	-99.269%
2026-02-19	261.2200	264.5000	261.2200	263.1000	+1.740%	18	1,069	-99.316%
2026-02-18	261.2000	261.2000	249.9200	258.6000	-0.558%	9	1,071	-99.304%
2026-02-17	286.4000	286.4000	258.2200	260.0500	-6.413%	16	1,072	-99.308%
2026-02-13	283.9700	283.9700	259.6700	277.8700	+4.904%	29	1,081	-99.352%
2026-02-12	258.6000	268.1900	258.6000	264.8800	+14.025%	21	1,081	-99.320%
2026-02-11	231.9000	232.3000	231.9000	232.3000	-0.399%	4	1,092	-99.225%
2026-02-10	228.7600	233.2300	228.7600	233.2300	+3.199%	47	1,091	-99.228%
2026-02-09	226.0000	226.0000	226.0000	226.0000	-17.773%	2	1,087	-99.204%
2026-02-05	274.3400	274.8500	274.3400	274.8500	+3.249%	4	1,087	-99.345%
2026-02-03	253.7000	266.2000	253.7000	266.2000	+16.908%	2	1,087	-99.324%
2026-02-02	228.8100	228.8100	226.7000	227.7000	-6.631%	62	1,088	-99.209%
2026-01-30	245.6300	245.8800	243.8700	243.8700	+3.607%	13	1,103	-99.262%
2026-01-28	235.7400	235.7400	235.3700	235.3800	+3.291%	36	1,110	-99.235%
2026-01-27	227.8800	227.8800	227.8800	227.8800	-0.836%	4	1,083	-99.210%
2026-01-26	230.4200	230.4200	229.8000	229.8000	-5.237%	7	1,083	-99.217%
2026-01-23	235.3900	242.9000	235.3900	242.5000	+0.547%	33	1,077	-99.258%
2026-01-22	240.1200	244.1100	235.3600	241.1800	-3.828%	28	1,077	-99.254%
2026-01-21	260.0000	261.0000	250.7800	250.7800	-8.631%	9	1,076	-99.282%
2026-01-20	273.2100	274.4700	273.2100	274.4700	+17.410%	244	1,081	-99.344%
2026-01-15	234.2400	234.2400	233.7700	233.7700	-5.006%	6	1,203	-99.230%
2026-01-14	244.9800	246.0900	244.9800	246.0900	+2.730%	12	1,200	-99.269%
2026-01-13	239.5300	239.5500	239.5300	239.5500	+4.238%	8	1,194	-99.249%
2026-01-12	231.0000	231.0000	229.8100	229.8100	-9.755%	22	1,190	-99.217%
2026-01-08	254.5900	254.6500	254.5900	254.6500	+5.401%	4	1,188	-99.293%
2026-01-07	244.9000	244.9000	241.1000	241.6000	-1.669%	38	1,186	-99.255%
2026-01-06	249.1500	249.2300	245.6000	245.7000	-2.866%	12	1,158	-99.267%
2026-01-05	252.8200	252.9500	252.8100	252.9500	-4.666%	8	1,147	-99.288%
2026-01-02	255.0500	270.0300	254.0000	265.3300	+3.640%	32	1,147	-99.322%
2025-12-31	256.6000	262.1500	256.0000	256.0100	+1.878%	29	1,103	-99.297%
2025-12-30	252.8000	253.1200	248.1500	251.2900	+0.790%	192	1,103	-99.284%
2025-12-29	252.2300	255.7100	249.3100	249.3200	+1.152%	188	1,007	-99.278%
2025-12-26	247.2500	247.2500	245.8100	246.4800	+0.777%	896	913	-99.270%
2025-12-24	251.2000	251.2000	244.5400	244.5800	-2.027%	25	555	-99.264%
2025-12-23	250.5600	250.5900	249.6400	249.6400	-3.034%	6	555	-99.279%
2025-12-22	257.4700	257.7000	257.4500	257.4500	-8.459%	11	558	-99.301%
2025-12-19	281.2400	281.2400	281.2400	281.2400	-3.718%	5	564	-99.360%
2025-12-18	292.1000	292.1000	292.1000	292.1000	-7.505%	5	559	-99.384%
2025-12-17	315.8300	315.8300	315.8000	315.8000	+4.542%	2	564	-99.430%
2025-12-16	294.4300	302.9600	294.4300	302.0800	+2.994%	65	563	-99.404%
2025-12-15	297.5200	298.6000	290.5000	293.3000	+0.356%	7	555	-99.386%
2025-12-12	304.9600	304.9600	292.2600	292.2600	+4.865%	100	553	-99.384%
2025-12-11	299.1000	299.1000	277.1000	278.7000	-5.397%	37	552	-99.354%
2025-12-09	294.1000	294.8000	293.7000	294.6000	-3.028%	12	555	-99.389%
2025-12-03	304.1000	304.1000	303.8000	303.8000	+1.199%	2	549	-99.408%
2025-12-02	307.5000	308.2000	300.2000	300.2000	-4.053%	9	551	-99.400%
2025-11-26	319.6600	319.6600	312.8800	312.8800	-5.759%	8	542	-99.425%
2025-11-25	335.3200	335.3200	331.9300	332.0000	-6.776%	49	542	-99.458%
2025-11-24	356.0300	356.1800	356.0300	356.1300	-19.464%	12	542	-99.495%
2025-11-21	442.2000	442.2000	442.2000	442.2000	+5.519%	11	544	-99.593%
2025-11-20	340.7400	419.0700	340.5600	419.0700	+5.162%	211	534	-99.570%
2025-11-19	398.5000	398.5000	398.5000	398.5000	+0.682%	1	534	-99.548%
2025-11-18	397.1900	400.4000	380.7600	395.8000	+4.856%	24	533	-99.545%
2025-11-17	365.8000	377.4700	365.5200	377.4700	+11.250%	6	531	-99.523%
2025-11-14	339.3000	339.3000	339.3000	339.3000	+8.333%	1	530	-99.469%
2025-11-11	319.5300	319.9000	312.8300	313.2000	-12.416%	10	601	-99.425%
2025-11-06	356.7800	357.6000	356.7800	357.6000	+4.430%	4	587	-99.497%
2025-11-04	342.5100	342.5100	342.4300	342.4300	+10.216%	36	585	-99.474%
2025-10-30	309.6800	310.6900	309.6800	310.6900	+3.812%	2	603	-99.421%
2025-10-29	299.1800	299.2800	299.1800	299.2800	+0.703%	4	604	-99.399%
2025-10-28	295.8100	297.2300	295.4700	297.1900	-0.725%	128	604	-99.394%
2025-10-27	298.4300	299.3800	295.6600	299.3600	-4.376%	162	364	-99.399%
2025-10-24	313.9000	314.5000	313.0600	313.0600	-6.465%	5	364	-99.425%
2025-10-23	334.7000	334.7000	334.7000	334.7000	-1.617%	1	367	-99.462%
2025-10-20	345.5400	345.6700	340.2000	340.2000	-12.702%	9	366	-99.471%
2025-10-16	400.1000	400.1000	389.7000	389.7000	+2.230%	5	378	-99.538%
2025-10-14	381.2000	381.2000	381.2000	381.2000	+1.980%	1	373	-99.528%
2025-10-13	379.4000	381.9000	373.8000	373.8000	+11.482%	3	373	-99.518%
2025-10-06	335.3000	335.3000	335.3000	335.3000	-1.170%	1	372	-99.463%
2025-10-03	339.2700	339.2700	339.2700	339.2700	-0.484%	2	371	-99.469%
2025-10-02	337.1500	340.9200	337.1500	340.9200	+0.300%	2	371	-99.472%
2025-10-01	350.4000	350.4000	339.2600	339.9000	-1.106%	7	370	-99.470%
2025-09-30	350.1000	350.1000	343.7000	343.7000	-2.607%	12	367	-99.476%
2025-09-29	344.6000	352.9000	344.6000	352.9000	-1.342%	10	355	-99.490%
2025-09-26	357.7000	357.7000	357.7000	357.7000	-1.563%	1	352	-99.497%
2025-09-24	362.3100	363.5500	361.0900	363.3800	+1.015%	8	351	-99.505%
2025-09-23	345.1500	363.8600	344.3400	359.7300	+4.939%	147	347	-99.500%
2025-09-22	346.9400	347.7000	342.2000	342.8000	-1.353%	104	243	-99.475%
2025-09-19	353.3000	353.3000	347.5000	347.5000	-1.697%	3	209	-99.482%
2025-09-18	351.7500	353.7400	346.2200	353.5000	-2.951%	63	206	-99.491%
2025-09-17	364.1700	364.2500	364.1700	364.2500	+0.353%	2	198	-99.506%
2025-09-16	363.8800	363.8800	362.9700	362.9700	+0.993%	3	197	-99.504%
2025-09-15	357.1200	359.4000	357.1200	359.4000	-0.617%	53	197	-99.499%
2025-09-12	362.8900	363.3100	361.6300	361.6300	+0.133%	76	172	-99.502%
2025-09-11	361.2000	361.2000	361.1500	361.1500	-3.294%	2	137	-99.502%
2025-09-10	373.4500	373.4500	373.4500	373.4500	-4.148%	2	138	-99.518%
2025-09-08	393.8000	393.8000	389.1500	389.6100	-2.797%	6	139	-99.538%
2025-09-05	400.8200	400.8200	400.8200	400.8200	-2.291%	2	145	-99.551%
2025-09-03	410.0100	410.2200	410.0100	410.2200	-4.154%	2	147	-99.561%
2025-09-02	433.8400	434.1600	426.6000	428.0000	+4.243%	31	147	-99.579%
2025-08-29	410.8000	410.8000	407.7000	410.5800	+5.970%	15	144	-99.562%
2025-08-28	400.5500	400.7600	387.4500	387.4500	-3.002%	34	144	-99.535%
2025-08-27	399.5100	399.5100	397.2000	399.4400	-10.279%	12	175	-99.549%
2025-08-21	445.2000	445.2000	445.2000	445.2000	+3.728%	17	97	-99.596%
2025-08-19	429.2000	429.2000	429.2000	429.2000	+3.447%	1	97	-99.581%
2025-08-15	416.4000	416.4000	414.5000	414.9000	+1.443%	6	96	-99.566%
2025-08-14	412.3800	412.4000	409.0000	409.0000	-0.356%	5	90	-99.560%
2025-08-13	410.6700	410.6700	410.4600	410.4600	-6.629%	2	90	-99.561%
2025-08-11	439.2000	439.7000	439.2000	439.6000	+0.918%	10	90	-99.591%
2025-08-08	437.5000	437.5000	435.6000	435.6000	-7.181%	24	80	-99.587%
2025-08-07	457.9800	472.7700	457.9800	469.3000	+2.872%	16	59	-99.616%
2025-08-06	456.5000	457.7000	456.2000	456.2000	+2.665%	40	46	-99.605%
2025-07-24	444.3600	444.3600	444.3600	444.3600	-27.680%	4	22	-99.595%
2025-06-16	610.8900	614.4400	610.8900	614.4400	0.000%	48	24	-99.707%

.dark-mode .TKFbGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKFbGD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6675SPX Sep 18 2026 6675.00 Put (SPX260918P06675000)option OPRA

SPX20260918P6675
SPX Sep 18 2026 6675.00 Put (SPX260918P06675000)
option OPRA