Dark

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

EOD

Jul 8, 2026

40.20+8.065%(+3.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	41.8000	41.8000	39.8000	40.2000	+8.065%	5	2,878	0.000%
2026-07-07	36.9000	37.2000	36.9000	37.2000	+7.983%	8	2,879	+8.065%
2026-07-06	35.7000	36.3000	34.4500	34.4500	-20.713%	13	2,895	+16.691%
2026-07-02	39.0500	43.4500	37.9700	43.4500	+2.962%	22	2,536	-7.480%
2026-07-01	40.7100	42.2000	40.7100	42.2000	+0.836%	4	2,536	-4.739%
2026-06-30	45.8500	45.8500	41.8500	41.8500	-17.309%	9	2,538	-3.943%
2026-06-29	52.2700	52.5800	50.6100	50.6100	-17.707%	27	2,542	-20.569%
2026-06-26	61.5000	61.5000	61.5000	61.5000	-7.240%	22	2,541	-34.634%
2026-06-25	62.4700	66.3000	62.4700	66.3000	-7.325%	11	2,541	-39.367%
2026-06-24	71.5400	71.5400	71.5400	71.5400	+28.901%	2	2,542	-43.808%
2026-06-22	55.3000	55.5000	55.3000	55.5000	-1.246%	13	2,542	-27.568%
2026-06-18	56.2000	56.2000	56.2000	56.2000	+5.441%	1,324	1,724	-28.470%
2026-06-16	49.4800	53.3000	49.4800	53.3000	+2.896%	6	1,724	-24.578%
2026-06-15	51.8000	51.8000	51.8000	51.8000	-35.572%	2	1,968	-22.394%
2026-06-11	100.5000	100.5000	80.4000	80.4000	-21.022%	5	1,968	-50.000%
2026-06-10	100.5000	101.8000	100.2000	101.8000	+32.725%	16	1,943	-60.511%
2026-06-08	76.3000	76.7000	76.3000	76.7000	-18.836%	403	1,948	-47.588%
2026-06-05	85.0200	94.8000	85.0200	94.5000	+60.441%	18	1,548	-57.460%
2026-06-04	59.2000	59.2000	58.9000	58.9000	-2.805%	12	1,550	-31.749%
2026-06-02	62.3000	62.3000	60.6000	60.6000	+1.627%	3	1,572	-33.663%
2026-06-01	61.4800	61.9000	59.6300	59.6300	-3.589%	3	1,572	-32.584%
2026-05-29	62.0500	62.1800	61.8500	61.8500	-4.004%	10	1,573	-35.004%
2026-05-28	65.1500	65.1500	64.3400	64.4300	-11.679%	31	1,577	-37.607%
2026-05-26	72.9500	72.9500	72.9500	72.9500	-20.186%	1	1,583	-44.894%
2026-05-20	91.5000	91.5000	91.2000	91.4000	-11.348%	9	1,583	-56.018%
2026-05-19	104.4000	104.4000	103.1000	103.1000	+4.479%	13	1,576	-61.009%
2026-05-15	103.3000	103.3000	98.6800	98.6800	+4.313%	43	1,576	-59.262%
2026-05-14	94.6000	94.6000	94.6000	94.6000	-1.304%	24	1,570	-57.505%
2026-05-13	95.8500	95.8500	95.8500	95.8500	-5.983%	3	1,570	-58.059%
2026-05-12	108.4400	108.4400	101.9500	101.9500	+1.757%	7	1,570	-60.569%
2026-05-11	101.2300	101.2300	100.1900	100.1900	-3.394%	180	1,570	-59.876%
2026-05-08	104.1000	104.1000	103.7100	103.7100	-5.374%	45	1,581	-61.238%
2026-05-07	106.4800	109.6000	106.4800	109.6000	-11.613%	83	1,582	-63.321%
2026-05-05	123.9500	124.0000	123.9500	124.0000	+0.649%	3	1,584	-67.581%
2026-05-01	121.4000	123.3000	119.9000	123.2000	-10.634%	18	1,585	-67.370%
2026-04-30	143.9100	143.9100	137.8600	137.8600	-10.189%	65	1,585	-70.840%
2026-04-29	153.5000	153.5000	153.5000	153.5000	+4.621%	143	1,600	-73.811%
2026-04-28	148.3000	148.5000	146.7200	146.7200	-8.785%	74	1,572	-72.601%
2026-04-22	160.3900	160.8500	160.2500	160.8500	-4.546%	18	1,685	-75.008%
2026-04-21	156.6200	168.5100	156.6200	168.5100	+3.514%	10	1,667	-76.144%
2026-04-20	159.3800	165.9900	159.3800	162.7900	+5.797%	149	1,667	-75.306%
2026-04-17	150.6000	157.1200	150.6000	153.8700	-15.410%	405	1,456	-73.874%
2026-04-16	181.9000	181.9000	181.9000	181.9000	+1.842%	50	1,260	-77.900%
2026-04-15	183.6900	184.0700	178.4300	178.6100	-4.328%	147	1,310	-77.493%
2026-04-14	184.9600	189.7900	184.9600	186.6900	-21.028%	18	1,320	-78.467%
2026-04-10	236.0500	236.4000	236.0500	236.4000	+1.459%	4	1,312	-82.995%
2026-04-09	249.3700	249.3700	232.7000	233.0000	-8.771%	135	1,312	-82.747%
2026-04-08	252.7500	255.4000	252.7500	255.4000	-27.369%	4	1,217	-84.260%
2026-04-07	349.5500	351.6400	349.5500	351.6400	+4.751%	36	1,213	-88.568%
2026-04-06	334.2300	335.6900	333.8100	335.6900	-6.069%	35	1,238	-88.025%
2026-04-02	388.7000	388.7000	355.8000	357.3800	-0.590%	60	1,247	-88.751%
2026-04-01	341.1000	363.4000	341.1000	359.5000	-26.453%	78	1,247	-88.818%
2026-03-30	469.5000	493.0000	469.5000	488.8000	+1.848%	187	1,369	-91.776%
2026-03-27	457.2900	480.1300	449.1600	479.9300	+17.016%	431	1,492	-91.624%
2026-03-26	380.0000	410.1400	380.0000	410.1400	+11.330%	484	1,484	-90.198%
2026-03-24	368.4000	368.4000	368.4000	368.4000	+10.558%	6	1,242	-89.088%
2026-03-23	333.2200	333.2200	333.2200	333.2200	-15.613%	1	1,242	-87.936%
2026-03-20	383.1000	394.8700	382.6000	394.8700	+8.451%	229	1,552	-89.819%
2026-03-19	364.1000	364.1000	364.1000	364.1000	+4.410%	225	1,380	-88.959%
2026-03-18	324.6200	348.7200	324.6200	348.7200	+16.492%	9	1,226	-88.472%
2026-03-17	301.7800	301.7800	299.3500	299.3500	-5.924%	4	1,220	-86.571%
2026-03-16	318.3500	327.7000	311.6000	318.2000	-9.213%	99	1,217	-87.366%
2026-03-13	316.3300	360.7300	316.3300	350.4900	+5.834%	49	1,150	-88.530%
2026-03-12	335.4500	335.7000	327.1000	331.1700	+11.768%	13	1,123	-87.861%
2026-03-10	286.1000	296.3000	278.0000	296.3000	-11.579%	57	1,116	-86.433%
2026-03-09	350.0000	356.7700	320.8300	335.1000	+3.321%	19	1,073	-88.004%
2026-03-06	310.8500	324.3300	305.9000	324.3300	+10.920%	6	1,067	-87.605%
2026-03-05	261.2000	295.2000	261.2000	292.4000	+15.990%	9	1,067	-86.252%
2026-03-04	251.9000	254.8000	247.5200	252.0900	-8.709%	8	1,072	-84.053%
2026-03-03	324.5500	324.5500	276.1400	276.1400	+10.280%	3	1,064	-85.442%
2026-03-02	265.2700	265.2700	250.4000	250.4000	-1.650%	2	1,064	-83.946%
2026-02-27	256.6000	261.8000	254.6000	254.6000	+2.044%	15	1,064	-84.211%
2026-02-26	246.1000	249.7000	240.9000	249.5000	+8.478%	13	1,063	-83.888%
2026-02-25	233.6000	233.6000	230.0000	230.0000	-7.631%	8	1,062	-82.522%
2026-02-24	250.6500	251.2400	249.0000	249.0000	-9.684%	22	1,062	-83.855%
2026-02-23	261.5000	277.4000	261.5000	275.7000	+12.028%	19	1,062	-85.419%
2026-02-20	246.1000	246.1000	246.1000	246.1000	-6.461%	5	1,067	-83.665%
2026-02-19	261.2200	264.5000	261.2200	263.1000	+1.740%	18	1,069	-84.721%
2026-02-18	261.2000	261.2000	249.9200	258.6000	-0.558%	9	1,071	-84.455%
2026-02-17	286.4000	286.4000	258.2200	260.0500	-6.413%	16	1,072	-84.541%
2026-02-13	283.9700	283.9700	259.6700	277.8700	+4.904%	29	1,081	-85.533%
2026-02-12	258.6000	268.1900	258.6000	264.8800	+14.025%	21	1,081	-84.823%
2026-02-11	231.9000	232.3000	231.9000	232.3000	-0.399%	4	1,092	-82.695%
2026-02-10	228.7600	233.2300	228.7600	233.2300	+3.199%	47	1,091	-82.764%
2026-02-09	226.0000	226.0000	226.0000	226.0000	-17.773%	2	1,087	-82.212%
2026-02-05	274.3400	274.8500	274.3400	274.8500	+3.249%	4	1,087	-85.374%
2026-02-03	253.7000	266.2000	253.7000	266.2000	+16.908%	2	1,087	-84.899%
2026-02-02	228.8100	228.8100	226.7000	227.7000	-6.631%	62	1,088	-82.345%
2026-01-30	245.6300	245.8800	243.8700	243.8700	+3.607%	13	1,103	-83.516%
2026-01-28	235.7400	235.7400	235.3700	235.3800	+3.291%	36	1,110	-82.921%
2026-01-27	227.8800	227.8800	227.8800	227.8800	-0.836%	4	1,083	-82.359%
2026-01-26	230.4200	230.4200	229.8000	229.8000	-5.237%	7	1,083	-82.507%
2026-01-23	235.3900	242.9000	235.3900	242.5000	+0.547%	33	1,077	-83.423%
2026-01-22	240.1200	244.1100	235.3600	241.1800	-3.828%	28	1,077	-83.332%
2026-01-21	260.0000	261.0000	250.7800	250.7800	-8.631%	9	1,076	-83.970%
2026-01-20	273.2100	274.4700	273.2100	274.4700	+17.410%	244	1,081	-85.354%
2026-01-15	234.2400	234.2400	233.7700	233.7700	-5.006%	6	1,203	-82.804%
2026-01-14	244.9800	246.0900	244.9800	246.0900	+2.730%	12	1,200	-83.665%
2026-01-13	239.5300	239.5500	239.5300	239.5500	+4.238%	8	1,194	-83.219%
2026-01-12	231.0000	231.0000	229.8100	229.8100	-9.755%	22	1,190	-82.507%
2026-01-08	254.5900	254.6500	254.5900	254.6500	+5.401%	4	1,188	-84.214%
2026-01-07	244.9000	244.9000	241.1000	241.6000	-1.669%	38	1,186	-83.361%
2026-01-06	249.1500	249.2300	245.6000	245.7000	-2.866%	12	1,158	-83.639%
2026-01-05	252.8200	252.9500	252.8100	252.9500	-4.666%	8	1,147	-84.108%
2026-01-02	255.0500	270.0300	254.0000	265.3300	+3.640%	32	1,147	-84.849%
2025-12-31	256.6000	262.1500	256.0000	256.0100	+1.878%	29	1,103	-84.297%
2025-12-30	252.8000	253.1200	248.1500	251.2900	+0.790%	192	1,103	-84.003%
2025-12-29	252.2300	255.7100	249.3100	249.3200	+1.152%	188	1,007	-83.876%
2025-12-26	247.2500	247.2500	245.8100	246.4800	+0.777%	896	913	-83.690%
2025-12-24	251.2000	251.2000	244.5400	244.5800	-2.027%	25	555	-83.564%
2025-12-23	250.5600	250.5900	249.6400	249.6400	-3.034%	6	555	-83.897%
2025-12-22	257.4700	257.7000	257.4500	257.4500	-8.459%	11	558	-84.385%
2025-12-19	281.2400	281.2400	281.2400	281.2400	-3.718%	5	564	-85.706%
2025-12-18	292.1000	292.1000	292.1000	292.1000	-7.505%	5	559	-86.238%
2025-12-17	315.8300	315.8300	315.8000	315.8000	+4.542%	2	564	-87.270%
2025-12-16	294.4300	302.9600	294.4300	302.0800	+2.994%	65	563	-86.692%
2025-12-15	297.5200	298.6000	290.5000	293.3000	+0.356%	7	555	-86.294%
2025-12-12	304.9600	304.9600	292.2600	292.2600	+4.865%	100	553	-86.245%
2025-12-11	299.1000	299.1000	277.1000	278.7000	-5.397%	37	552	-85.576%
2025-12-09	294.1000	294.8000	293.7000	294.6000	-3.028%	12	555	-86.354%
2025-12-03	304.1000	304.1000	303.8000	303.8000	+1.199%	2	549	-86.768%
2025-12-02	307.5000	308.2000	300.2000	300.2000	-4.053%	9	551	-86.609%
2025-11-26	319.6600	319.6600	312.8800	312.8800	-5.759%	8	542	-87.152%
2025-11-25	335.3200	335.3200	331.9300	332.0000	-6.776%	49	542	-87.892%
2025-11-24	356.0300	356.1800	356.0300	356.1300	-19.464%	12	542	-88.712%
2025-11-21	442.2000	442.2000	442.2000	442.2000	+5.519%	11	544	-90.909%
2025-11-20	340.7400	419.0700	340.5600	419.0700	+5.162%	211	534	-90.407%
2025-11-19	398.5000	398.5000	398.5000	398.5000	+0.682%	1	534	-89.912%
2025-11-18	397.1900	400.4000	380.7600	395.8000	+4.856%	24	533	-89.843%
2025-11-17	365.8000	377.4700	365.5200	377.4700	+11.250%	6	531	-89.350%
2025-11-14	339.3000	339.3000	339.3000	339.3000	+8.333%	1	530	-88.152%
2025-11-11	319.5300	319.9000	312.8300	313.2000	-12.416%	10	601	-87.165%
2025-11-06	356.7800	357.6000	356.7800	357.6000	+4.430%	4	587	-88.758%
2025-11-04	342.5100	342.5100	342.4300	342.4300	+10.216%	36	585	-88.260%
2025-10-30	309.6800	310.6900	309.6800	310.6900	+3.812%	2	603	-87.061%
2025-10-29	299.1800	299.2800	299.1800	299.2800	+0.703%	4	604	-86.568%
2025-10-28	295.8100	297.2300	295.4700	297.1900	-0.725%	128	604	-86.473%
2025-10-27	298.4300	299.3800	295.6600	299.3600	-4.376%	162	364	-86.571%
2025-10-24	313.9000	314.5000	313.0600	313.0600	-6.465%	5	364	-87.159%
2025-10-23	334.7000	334.7000	334.7000	334.7000	-1.617%	1	367	-87.989%
2025-10-20	345.5400	345.6700	340.2000	340.2000	-12.702%	9	366	-88.183%
2025-10-16	400.1000	400.1000	389.7000	389.7000	+2.230%	5	378	-89.684%
2025-10-14	381.2000	381.2000	381.2000	381.2000	+1.980%	1	373	-89.454%
2025-10-13	379.4000	381.9000	373.8000	373.8000	+11.482%	3	373	-89.246%
2025-10-06	335.3000	335.3000	335.3000	335.3000	-1.170%	1	372	-88.011%
2025-10-03	339.2700	339.2700	339.2700	339.2700	-0.484%	2	371	-88.151%
2025-10-02	337.1500	340.9200	337.1500	340.9200	+0.300%	2	371	-88.208%
2025-10-01	350.4000	350.4000	339.2600	339.9000	-1.106%	7	370	-88.173%
2025-09-30	350.1000	350.1000	343.7000	343.7000	-2.607%	12	367	-88.304%
2025-09-29	344.6000	352.9000	344.6000	352.9000	-1.342%	10	355	-88.609%
2025-09-26	357.7000	357.7000	357.7000	357.7000	-1.563%	1	352	-88.762%
2025-09-24	362.3100	363.5500	361.0900	363.3800	+1.015%	8	351	-88.937%
2025-09-23	345.1500	363.8600	344.3400	359.7300	+4.939%	147	347	-88.825%
2025-09-22	346.9400	347.7000	342.2000	342.8000	-1.353%	104	243	-88.273%
2025-09-19	353.3000	353.3000	347.5000	347.5000	-1.697%	3	209	-88.432%
2025-09-18	351.7500	353.7400	346.2200	353.5000	-2.951%	63	206	-88.628%
2025-09-17	364.1700	364.2500	364.1700	364.2500	+0.353%	2	198	-88.964%
2025-09-16	363.8800	363.8800	362.9700	362.9700	+0.993%	3	197	-88.925%
2025-09-15	357.1200	359.4000	357.1200	359.4000	-0.617%	53	197	-88.815%
2025-09-12	362.8900	363.3100	361.6300	361.6300	+0.133%	76	172	-88.884%
2025-09-11	361.2000	361.2000	361.1500	361.1500	-3.294%	2	137	-88.869%
2025-09-10	373.4500	373.4500	373.4500	373.4500	-4.148%	2	138	-89.236%
2025-09-08	393.8000	393.8000	389.1500	389.6100	-2.797%	6	139	-89.682%
2025-09-05	400.8200	400.8200	400.8200	400.8200	-2.291%	2	145	-89.971%
2025-09-03	410.0100	410.2200	410.0100	410.2200	-4.154%	2	147	-90.200%
2025-09-02	433.8400	434.1600	426.6000	428.0000	+4.243%	31	147	-90.607%
2025-08-29	410.8000	410.8000	407.7000	410.5800	+5.970%	15	144	-90.209%
2025-08-28	400.5500	400.7600	387.4500	387.4500	-3.002%	34	144	-89.624%
2025-08-27	399.5100	399.5100	397.2000	399.4400	-10.279%	12	175	-89.936%
2025-08-21	445.2000	445.2000	445.2000	445.2000	+3.728%	17	97	-90.970%
2025-08-19	429.2000	429.2000	429.2000	429.2000	+3.447%	1	97	-90.634%
2025-08-15	416.4000	416.4000	414.5000	414.9000	+1.443%	6	96	-90.311%
2025-08-14	412.3800	412.4000	409.0000	409.0000	-0.356%	5	90	-90.171%
2025-08-13	410.6700	410.6700	410.4600	410.4600	-6.629%	2	90	-90.206%
2025-08-11	439.2000	439.7000	439.2000	439.6000	+0.918%	10	90	-90.855%
2025-08-08	437.5000	437.5000	435.6000	435.6000	-7.181%	24	80	-90.771%
2025-08-07	457.9800	472.7700	457.9800	469.3000	+2.872%	16	59	-91.434%
2025-08-06	456.5000	457.7000	456.2000	456.2000	+2.665%	40	46	-91.188%
2025-07-24	444.3600	444.3600	444.3600	444.3600	-27.680%	4	22	-90.953%
2025-06-16	610.8900	614.4400	610.8900	614.4400	0.000%	48	24	-93.457%

.dark-mode .PPh7mG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPh7mG{ 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