Dark

SPX20260918P6725
SPX Sep 18 2026 6725.00 Put (SPX260918P06725000)
option OPRA

EOD

Jul 8, 2026

43.50+9.023%(+3.60)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	43.1000	43.5000	43.1000	43.5000	+9.023%	104	2,854	0.000%
2026-07-07	38.6500	39.9000	38.4000	39.9000	+2.915%	103	2,933	+9.023%
2026-07-06	39.8000	39.8000	38.7700	38.7700	-18.207%	8	2,934	+12.200%
2026-07-02	47.4000	47.4000	47.4000	47.4000	+4.821%	1	2,941	-8.228%
2026-07-01	45.2200	45.2200	45.2200	45.2200	-0.572%	1	2,941	-3.804%
2026-06-30	50.0000	50.0000	45.4800	45.4800	-19.362%	8	2,941	-4.354%
2026-06-29	60.9000	60.9000	56.4000	56.4000	-30.798%	2	2,947	-22.872%
2026-06-26	79.9900	81.5000	79.9900	81.5000	+14.627%	12	2,949	-46.626%
2026-06-25	70.5700	71.4000	70.5700	71.1000	-6.937%	20	2,949	-38.819%
2026-06-23	79.5800	79.7700	69.1000	76.4000	+27.823%	245	2,948	-43.063%
2026-06-22	58.4000	60.3000	58.4000	59.7700	+2.486%	133	2,805	-27.221%
2026-06-18	58.3200	58.3200	58.3200	58.3200	+6.036%	57	2,786	-25.412%
2026-06-16	55.0000	55.0000	55.0000	55.0000	+1.664%	7	2,786	-20.909%
2026-06-15	57.5000	57.5000	54.1000	54.1000	-29.922%	35	2,799	-19.593%
2026-06-12	77.2000	77.2000	77.2000	77.2000	-17.194%	10	2,799	-43.653%
2026-06-11	108.2000	109.7000	93.2300	93.2300	-3.489%	14	2,799	-53.341%
2026-06-10	96.6000	96.6000	96.6000	96.6000	+29.300%	10	2,793	-54.969%
2026-06-09	74.7100	74.7100	74.7100	74.7100	-15.914%	17	2,793	-41.775%
2026-06-05	72.8500	88.8700	72.8500	88.8500	+34.215%	65	2,793	-51.041%
2026-06-02	66.2000	66.2000	66.2000	66.2000	+2.082%	2	2,824	-34.290%
2026-05-29	64.4500	65.8300	64.4500	64.8500	-6.014%	7	2,732	-32.922%
2026-05-28	70.0600	70.0600	68.8000	69.0000	-7.754%	36	2,728	-36.957%
2026-05-27	74.8000	74.8000	74.8000	74.8000	-22.503%	41	2,729	-41.845%
2026-05-20	98.0800	98.0800	96.5200	96.5200	-11.773%	2	2,729	-54.932%
2026-05-19	110.0000	110.0200	109.4000	109.4000	+3.208%	10	2,730	-60.238%
2026-05-18	107.1900	107.1900	106.0000	106.0000	+1.145%	12	2,730	-58.962%
2026-05-15	106.9000	109.2000	103.5400	104.8000	+10.015%	140	2,730	-58.492%
2026-05-14	95.2600	95.2600	95.2600	95.2600	-10.613%	2	2,697	-54.336%
2026-05-13	106.7500	106.7600	106.5700	106.5700	-5.355%	80	2,699	-59.182%
2026-05-12	112.5000	112.6000	112.5000	112.6000	+5.658%	2	2,699	-61.368%
2026-05-11	108.3500	108.3500	106.5700	106.5700	-3.382%	3	2,699	-59.182%
2026-05-08	110.3800	110.3800	110.3000	110.3000	-4.029%	12	2,704	-60.562%
2026-05-06	120.8000	120.8000	114.9300	114.9300	-11.162%	5	2,705	-62.151%
2026-05-05	131.8700	132.7100	129.3700	129.3700	-16.476%	26	2,705	-66.376%
2026-05-04	133.4800	154.8900	131.1300	154.8900	+17.075%	14	2,707	-71.916%
2026-05-01	127.3300	132.3000	126.2200	132.3000	-5.970%	49	2,711	-67.120%
2026-04-30	154.7800	154.7800	139.6700	140.7000	-12.879%	76	2,711	-69.083%
2026-04-29	161.5000	161.5000	161.5000	161.5000	+5.075%	21	2,733	-73.065%
2026-04-27	160.2900	160.2900	153.3300	153.7000	-4.505%	13	2,754	-71.698%
2026-04-24	160.9500	160.9500	160.9500	160.9500	-4.099%	10	2,762	-72.973%
2026-04-22	169.9400	169.9400	167.8300	167.8300	-6.282%	28	2,762	-74.081%
2026-04-21	168.8100	179.0800	168.8100	179.0800	+5.075%	22	2,724	-75.709%
2026-04-20	168.6200	170.4300	168.6200	170.4300	+2.440%	14	2,724	-74.476%
2026-04-17	167.1000	167.1000	165.1800	166.3700	-11.599%	22	2,716	-73.853%
2026-04-16	190.1100	190.1100	188.2000	188.2000	+0.658%	37	2,699	-76.886%
2026-04-15	191.2200	195.4000	186.9700	186.9700	-5.236%	32	2,700	-76.734%
2026-04-14	198.3100	200.5800	197.3000	197.3000	-10.032%	39	2,692	-77.952%
2026-04-13	232.9000	232.9000	219.3000	219.3000	-10.926%	2	2,711	-80.164%
2026-04-09	268.3000	269.1200	246.2000	246.2000	-8.066%	61	2,711	-82.331%
2026-04-08	266.8800	267.8000	266.8800	267.8000	-23.691%	225	2,630	-83.757%
2026-04-06	360.9600	360.9600	350.9400	350.9400	-7.110%	22	2,700	-87.605%
2026-04-02	377.8000	377.8000	377.8000	377.8000	-0.159%	1	2,697	-88.486%
2026-04-01	384.2000	384.2000	378.4000	378.4000	-6.660%	151	2,697	-88.504%
2026-03-31	455.7700	456.0300	405.4000	405.4000	-22.113%	6	2,647	-89.270%
2026-03-30	492.5000	520.5000	492.4700	520.5000	+8.390%	9	2,644	-91.643%
2026-03-27	480.2100	480.2100	480.2100	480.2100	+22.628%	2	2,642	-90.941%
2026-03-26	390.7100	394.6200	390.7100	391.6000	+3.818%	68	2,626	-88.892%
2026-03-25	377.2000	377.2000	377.2000	377.2000	-4.463%	212	2,601	-88.468%
2026-03-24	391.1600	394.8200	388.8300	394.8200	-1.981%	10	2,551	-88.982%
2026-03-20	403.2800	403.2800	402.8000	402.8000	+8.909%	21	2,560	-89.201%
2026-03-18	328.6200	369.8500	328.6200	369.8500	+14.434%	48	2,540	-88.238%
2026-03-17	317.6800	323.2000	317.6800	323.2000	-3.494%	2	2,538	-86.541%
2026-03-16	331.5000	339.2000	326.3000	334.9000	-12.488%	14	2,538	-87.011%
2026-03-13	339.4000	382.6900	339.4000	382.6900	+12.061%	13	2,538	-88.633%
2026-03-12	351.0000	354.6000	341.5000	341.5000	+9.420%	34	2,538	-87.262%
2026-03-11	312.1000	312.1000	312.1000	312.1000	-1.112%	1	2,538	-86.062%
2026-03-10	288.7600	315.7600	284.0000	315.6100	+3.819%	301	2,538	-86.217%
2026-03-09	352.4000	352.6000	304.0000	304.0000	-11.530%	38	2,565	-85.691%
2026-03-06	338.4700	343.6200	321.2300	343.6200	+19.379%	1,374	2,575	-87.341%
2026-03-05	274.1000	311.0000	274.1000	287.8400	+8.824%	12	2,713	-84.887%
2026-03-04	267.7100	268.6000	263.0700	264.5000	-17.020%	5	2,714	-83.554%
2026-03-03	315.5300	338.1200	315.5300	318.7500	+21.212%	2,493	2,713	-86.353%
2026-03-02	263.5000	263.5000	262.6100	262.9700	-2.351%	7	4,502	-83.458%
2026-02-27	270.5000	275.5000	266.3000	269.3000	+7.432%	7	4,502	-83.847%
2026-02-26	249.2200	267.9000	249.2200	250.6700	+5.015%	333	4,503	-82.647%
2026-02-25	249.9000	249.9000	238.7000	238.7000	-9.498%	30	4,182	-81.776%
2026-02-24	262.6300	263.7500	262.6300	263.7500	-8.873%	43	4,182	-83.507%
2026-02-23	277.5000	289.8800	277.1300	289.4300	+6.671%	291	4,178	-84.970%
2026-02-20	276.1000	276.1000	271.3300	271.3300	-2.364%	105	4,265	-83.968%
2026-02-19	281.1000	283.9100	274.0000	277.9000	+2.433%	10	4,370	-84.347%
2026-02-18	258.6000	271.3000	255.9200	271.3000	-2.375%	19	4,365	-83.966%
2026-02-13	277.9000	277.9000	277.9000	277.9000	-1.128%	9	4,371	-84.347%
2026-02-12	273.4200	281.0700	273.4200	281.0700	+14.489%	13	4,371	-84.523%
2026-02-11	246.0000	246.0000	245.5000	245.5000	+1.058%	600	4,371	-82.281%
2026-02-09	242.9300	242.9300	242.9300	242.9300	-7.803%	2	4,371	-82.094%
2026-02-04	263.4900	263.4900	263.4900	263.4900	+0.665%	290	4,360	-83.491%
2026-02-03	238.0700	279.1000	238.0700	261.7500	+2.837%	23	4,356	-83.381%
2026-01-30	253.9500	254.5300	253.9500	254.5300	-0.157%	4	4,346	-82.910%
2026-01-29	267.2000	267.2000	254.9300	254.9300	+5.908%	9	4,344	-82.936%
2026-01-28	246.5600	246.5600	240.7100	240.7100	+0.884%	1,917	4,336	-81.928%
2026-01-27	237.4200	238.6000	236.8600	238.6000	-1.201%	214	2,568	-81.769%
2026-01-26	241.7000	241.7000	241.2000	241.5000	-4.205%	18	2,584	-81.988%
2026-01-23	253.9000	255.4000	251.0000	252.1000	+1.208%	24	2,577	-82.745%
2026-01-22	253.6800	253.6800	249.0900	249.0900	-8.658%	54	2,577	-82.536%
2026-01-21	272.7000	272.7000	272.7000	272.7000	-10.678%	2	2,584	-84.048%
2026-01-20	292.6000	305.3000	292.6000	305.3000	+26.089%	52	2,584	-85.752%
2026-01-15	244.7400	246.7400	242.1300	242.1300	-3.561%	191	2,533	-82.034%
2026-01-13	239.4900	251.0700	239.1800	251.0700	+3.228%	202	2,533	-82.674%
2026-01-12	243.1700	243.2200	243.1700	243.2200	+0.185%	4	2,526	-82.115%
2026-01-09	250.4600	250.4600	242.3700	242.7700	-5.057%	692	2,526	-82.082%
2026-01-07	255.7000	255.7000	255.7000	255.7000	-0.891%	5	2,607	-82.988%
2026-01-06	258.5000	258.5000	258.0000	258.0000	-7.244%	2	2,607	-83.140%
2025-12-31	278.1500	278.1500	278.1500	278.1500	+5.018%	5	2,612	-84.361%
2025-12-30	265.5000	265.5000	263.6300	264.8600	-1.693%	11	2,612	-83.576%
2025-12-29	264.8000	269.4200	264.8000	269.4200	+4.820%	11	2,621	-83.854%
2025-12-24	263.4000	263.4000	257.0300	257.0300	-1.826%	13	2,634	-83.076%
2025-12-23	261.6600	261.8500	261.6500	261.8100	-3.380%	4	2,634	-83.385%
2025-12-22	270.1000	270.9700	270.1000	270.9700	-8.434%	29	2,636	-83.947%
2025-12-19	292.5700	295.9300	292.5700	295.9300	-4.809%	18	2,623	-85.301%
2025-12-16	310.8800	310.8800	310.8800	310.8800	+1.931%	10	2,638	-86.007%
2025-12-15	307.4000	307.4000	304.9900	304.9900	-0.515%	9	2,648	-85.737%
2025-12-12	285.7000	306.5700	285.7000	306.5700	+7.215%	11	2,643	-85.811%
2025-12-11	296.7800	297.4300	285.9400	285.9400	-7.726%	27	2,633	-84.787%
2025-12-10	311.4000	311.4000	309.8800	309.8800	+0.718%	281	2,618	-85.962%
2025-12-09	306.6700	307.8000	306.6700	307.6700	-1.734%	11	2,338	-85.861%
2025-12-08	303.7000	313.3600	302.9000	313.1000	+3.320%	6	2,333	-86.107%
2025-12-05	303.0400	303.0400	303.0400	303.0400	-2.716%	4	2,333	-85.645%
2025-12-04	311.5000	311.5000	311.0000	311.5000	-0.575%	4	2,333	-86.035%
2025-12-03	318.4200	319.5500	313.3000	313.3000	+0.352%	12	2,329	-86.116%
2025-12-02	312.2900	324.4000	312.2000	312.2000	-2.638%	78	2,325	-86.067%
2025-12-01	320.0400	320.6600	320.0400	320.6600	+0.643%	10	2,253	-86.434%
2025-11-28	318.7500	318.7500	318.6100	318.6100	-7.480%	4	2,243	-86.347%
2025-11-25	354.5000	354.5300	343.8800	344.3700	-7.395%	311	2,181	-87.368%
2025-11-24	371.9700	371.9700	371.8700	371.8700	-14.199%	4	2,171	-88.302%
2025-11-21	433.4100	433.4100	433.4100	433.4100	+6.880%	1,381	2,171	-89.963%
2025-11-18	417.2900	417.4300	405.5100	405.5100	+1.077%	9	2,878	-89.273%
2025-11-17	371.7700	401.1900	371.7700	401.1900	+13.235%	136	2,873	-89.157%
2025-11-14	372.7000	372.7000	354.3000	354.3000	-2.713%	2	2,737	-87.722%
2025-11-13	352.3700	364.1800	352.3700	364.1800	+11.883%	243	2,737	-88.055%
2025-11-12	327.5700	327.9700	325.5000	325.5000	-7.249%	205	2,494	-86.636%
2025-11-04	350.5900	350.9400	350.5900	350.9400	+5.044%	104	2,394	-87.605%
2025-10-31	333.4000	335.2500	333.3100	334.0900	+2.290%	6	2,394	-86.980%
2025-10-30	326.5500	326.6100	326.5500	326.6100	+5.378%	2	2,394	-86.681%
2025-10-28	312.1100	312.1100	308.1000	309.9400	-0.670%	59	2,394	-85.965%
2025-10-27	312.1500	312.2400	311.8400	312.0300	-4.663%	2,052	531	-86.059%
2025-10-24	327.5900	327.5900	327.2900	327.2900	-22.259%	2	531	-86.709%
2025-10-17	418.6000	421.0000	418.6000	421.0000	+3.389%	22	530	-89.667%
2025-10-16	414.1000	414.1000	407.2000	407.2000	-0.196%	3	517	-89.317%
2025-10-14	408.0000	408.0000	408.0000	408.0000	+4.669%	1	517	-89.338%
2025-10-13	395.7000	397.0000	389.8000	389.8000	-7.849%	3	517	-88.840%
2025-10-10	423.0000	423.0000	423.0000	423.0000	+20.944%	10	514	-89.716%
2025-10-08	348.4000	349.7500	348.1700	349.7500	+0.555%	22	459	-87.563%
2025-10-07	347.8200	347.8200	347.8200	347.8200	-0.543%	1	458	-87.494%
2025-10-06	349.8000	351.2200	349.7200	349.7200	-1.562%	6	458	-87.561%
2025-10-03	355.2700	355.2700	355.2700	355.2700	-0.121%	13	455	-87.756%
2025-10-01	368.0100	368.0100	354.1400	355.7000	-2.960%	121	442	-87.771%
2025-09-29	360.9400	368.3000	360.1700	366.5500	-1.834%	109	363	-88.133%
2025-09-26	373.4000	373.4000	373.4000	373.4000	-6.141%	1	309	-88.350%
2025-09-25	397.8300	397.8300	397.8300	397.8300	+3.747%	1	309	-89.066%
2025-09-24	378.3900	383.8700	378.3000	383.4600	+7.163%	96	308	-88.656%
2025-09-22	367.8100	367.8100	357.8300	357.8300	-1.611%	6	276	-87.843%
2025-09-19	365.5100	368.3500	362.7700	363.6900	-1.074%	58	274	-88.039%
2025-09-18	366.3700	367.7200	361.5900	367.6400	-2.846%	10	298	-88.168%
2025-09-16	378.6700	378.7500	378.4100	378.4100	+0.132%	24	300	-88.505%
2025-09-12	378.9800	379.9500	377.9100	377.9100	-8.118%	6	289	-88.489%
2025-09-08	411.3000	411.3000	411.3000	411.3000	-2.130%	1	289	-89.424%
2025-09-05	420.2500	420.2500	420.2500	420.2500	+3.640%	1	288	-89.649%
2025-09-04	406.4700	406.4700	405.4900	405.4900	-6.910%	2	288	-89.272%
2025-09-03	435.3500	437.2500	435.3500	435.5900	-3.869%	3	287	-90.014%
2025-09-02	453.9000	453.9000	451.3000	453.1200	+6.491%	26	285	-90.400%
2025-08-29	429.9200	429.9200	424.6000	425.5000	-6.504%	37	326	-89.777%
2025-08-22	455.1000	455.1000	455.1000	455.1000	+5.670%	1	121	-90.442%
2025-08-14	431.5800	431.5800	430.6800	430.6800	+0.720%	8	120	-89.900%
2025-08-13	436.5200	436.5200	427.6000	427.6000	-1.814%	31	114	-89.827%
2025-08-12	435.5000	435.5000	435.5000	435.5000	-4.028%	25	83	-90.011%
2025-08-11	453.7800	453.7800	453.7800	453.7800	-1.694%	2	58	-90.414%
2025-08-08	466.7000	466.7000	455.4000	461.6000	-0.541%	54	56	-90.576%
2025-07-24	464.3200	464.3200	464.1100	464.1100	0.000%	4	2	-90.627%

.dark-mode .RKj3my{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKj3my{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6725SPX Sep 18 2026 6725.00 Put (SPX260918P06725000)option OPRA

SPX20260918P6725
SPX Sep 18 2026 6725.00 Put (SPX260918P06725000)
option OPRA