Dark

SPX20260918P6750
SPX Sep 18 2026 6750.00 Put (SPX260918P06750000)
option OPRA

EOD

Jul 8, 2026

45.01+7.422%(+3.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.6200	51.6200	44.9000	45.0100	+7.422%	3	10,193	0.000%
2026-07-07	40.1500	43.7000	39.3700	41.9000	+7.712%	67	10,212	+7.422%
2026-07-06	41.0300	41.0300	38.9000	38.9000	-22.200%	18	10,021	+15.707%
2026-07-02	43.2900	50.0000	43.2900	50.0000	+6.451%	13	10,033	-9.980%
2026-07-01	46.9700	46.9700	46.9700	46.9700	-1.530%	5	10,033	-4.173%
2026-06-30	54.5800	54.5800	47.2000	47.7000	-16.462%	566	10,038	-5.639%
2026-06-29	60.0100	68.5400	57.1000	57.1000	-16.764%	103	9,709	-21.173%
2026-06-26	82.9900	84.5900	68.6000	68.6000	-7.422%	21	9,709	-34.388%
2026-06-25	71.6900	74.8500	71.1400	74.1000	-4.510%	219	9,605	-39.258%
2026-06-24	72.9400	77.6000	72.9400	77.6000	+8.380%	2	9,637	-41.997%
2026-06-23	82.2700	82.9500	71.6000	71.6000	+14.377%	226	9,637	-37.137%
2026-06-22	60.5000	62.6000	60.5000	62.6000	+4.858%	98	9,732	-28.099%
2026-06-18	63.2000	63.3000	59.7000	59.7000	-23.265%	121	9,764	-24.606%
2026-06-17	60.3000	77.8000	60.3000	77.8000	+38.262%	4	9,764	-42.147%
2026-06-15	57.9500	58.0000	54.7500	56.2700	-41.617%	73	9,764	-20.011%
2026-06-11	110.5000	110.5000	96.3800	96.3800	-13.249%	2	9,764	-53.299%
2026-06-10	96.4000	111.4000	96.4000	111.1000	+19.398%	2,905	9,752	-59.487%
2026-06-09	98.7800	124.2100	93.0500	93.0500	+18.460%	287	7,075	-51.628%
2026-06-08	82.8000	82.8000	78.5500	78.5500	-17.001%	3	7,145	-42.699%
2026-06-05	76.6200	94.6400	73.5000	94.6400	+43.983%	293	7,144	-52.441%
2026-06-04	72.7000	72.7000	65.7300	65.7300	-4.351%	10	7,140	-31.523%
2026-06-03	68.7200	68.7200	68.7200	68.7200	+2.659%	526	7,141	-34.502%
2026-06-02	68.3900	68.3900	66.8000	66.9400	-1.457%	239	7,241	-32.761%
2026-06-01	66.4400	68.3000	66.4400	67.9300	+1.540%	413	5,911	-33.741%
2026-05-29	66.9000	66.9000	66.9000	66.9000	-5.012%	15	5,955	-32.720%
2026-05-28	71.8500	73.6900	70.4000	70.4300	-8.887%	546	5,956	-36.093%
2026-05-27	78.9000	80.7200	77.3000	77.3000	-5.524%	145	5,824	-41.772%
2026-05-26	79.8000	81.8200	79.8000	81.8200	-4.226%	51	5,741	-44.989%
2026-05-22	85.5000	85.5300	85.4300	85.4300	-16.897%	203	5,785	-47.314%
2026-05-21	102.8000	102.8000	102.8000	102.8000	-2.652%	1	5,701	-56.216%
2026-05-20	109.3300	109.3300	105.6000	105.6000	-6.763%	255	5,701	-57.377%
2026-05-19	112.0000	115.0000	111.6000	113.2600	+3.151%	91	5,913	-60.260%
2026-05-18	110.3900	114.1500	107.0700	109.8000	-1.833%	756	5,913	-59.007%
2026-05-15	112.1800	112.4200	106.5000	111.8500	+16.876%	28	5,913	-59.759%
2026-05-14	95.5000	95.8000	95.3000	95.7000	-9.151%	50	5,506	-52.968%
2026-05-13	111.2900	111.2900	105.0900	105.3400	-9.033%	41	5,485	-57.272%
2026-05-12	116.3000	121.2700	115.8000	115.8000	+3.421%	134	5,485	-61.131%
2026-05-11	111.5500	111.9700	107.9300	111.9700	-0.125%	34	5,485	-59.802%
2026-05-08	111.5400	112.1100	111.5400	112.1100	-8.519%	258	5,362	-59.852%
2026-05-06	124.4000	124.4000	121.6000	122.5500	-8.435%	22	5,373	-63.272%
2026-05-05	136.3200	136.3300	133.8400	133.8400	-11.017%	124	5,393	-66.370%
2026-05-04	149.0800	150.4100	149.0800	150.4100	+11.746%	24	5,322	-70.075%
2026-05-01	133.3600	137.5700	129.6800	134.6000	-6.006%	94	5,403	-66.560%
2026-04-30	160.7600	160.7600	143.1100	143.2000	-11.370%	78	5,403	-68.568%
2026-04-29	161.1100	162.4200	161.1000	161.5700	+1.380%	196	5,409	-72.142%
2026-04-27	161.2000	161.2000	159.3700	159.3700	-3.762%	202	5,577	-71.758%
2026-04-24	166.2300	166.6700	165.0200	165.6000	-8.000%	141	5,449	-72.820%
2026-04-23	175.3000	195.1000	175.3000	180.0000	+5.226%	86	5,369	-74.994%
2026-04-22	173.2100	174.9000	171.0600	171.0600	-10.125%	219	5,316	-73.688%
2026-04-21	171.3000	190.3300	171.3000	190.3300	+6.777%	38	5,122	-76.352%
2026-04-20	178.2500	178.2500	178.2500	178.2500	+5.749%	50	5,122	-74.749%
2026-04-17	172.0000	172.0000	167.4000	168.5600	-8.936%	576	5,072	-73.297%
2026-04-16	189.5000	195.3700	185.1000	185.1000	-6.515%	457	4,930	-75.683%
2026-04-15	198.0000	198.0000	198.0000	198.0000	-2.362%	2	4,633	-77.268%
2026-04-14	213.1000	213.1000	202.6800	202.7900	-9.554%	19	4,631	-77.805%
2026-04-13	239.7000	239.7600	224.2100	224.2100	-12.226%	328	4,624	-79.925%
2026-04-10	255.0500	255.4400	254.8600	255.4400	+0.212%	30	4,482	-82.379%
2026-04-09	276.5000	276.5000	254.9000	254.9000	-9.764%	110	4,567	-82.342%
2026-04-08	275.4300	283.4100	272.5600	282.4800	-22.031%	256	4,545	-84.066%
2026-04-06	365.1800	365.1800	362.3000	362.3000	-13.199%	5	4,427	-87.577%
2026-03-31	480.3000	482.5000	416.1500	417.3900	-21.720%	40	4,426	-89.216%
2026-03-30	505.9000	533.2000	505.9000	533.2000	+2.596%	4	4,403	-91.559%
2026-03-27	515.5100	519.7100	515.5100	519.7100	+15.826%	6	4,403	-91.339%
2026-03-26	439.6000	448.7000	439.3000	448.7000	+19.050%	167	4,400	-89.969%
2026-03-25	379.1500	385.7300	376.9000	376.9000	-5.206%	12	4,422	-88.058%
2026-03-24	405.5800	405.5800	397.6000	397.6000	+3.910%	13	4,418	-88.680%
2026-03-23	387.2700	387.7700	374.2000	382.6400	-15.236%	10	4,423	-88.237%
2026-03-20	451.4200	451.4200	451.4200	451.4200	+11.489%	1	4,422	-90.029%
2026-03-19	406.6500	406.6500	397.1000	404.9000	+17.779%	402	4,412	-88.884%
2026-03-16	339.6900	347.7000	334.5800	343.7800	-12.164%	362	4,257	-86.907%
2026-03-13	370.6100	391.3900	369.7600	391.3900	+12.178%	8	4,230	-88.500%
2026-03-12	346.3300	358.0000	346.3300	348.9000	+9.137%	277	4,231	-87.099%
2026-03-11	320.0200	333.3300	319.6900	319.6900	+0.216%	120	3,956	-85.921%
2026-03-10	321.8000	321.8000	294.9500	319.0000	+3.404%	152	3,836	-85.890%
2026-03-09	386.0300	386.0300	308.5000	308.5000	-11.857%	519	3,806	-85.410%
2026-03-06	340.1000	350.0000	334.7000	350.0000	+11.323%	207	3,321	-87.140%
2026-03-05	282.6000	316.6700	282.6000	314.4000	+18.147%	62	3,208	-85.684%
2026-03-04	274.6600	274.6600	266.1100	266.1100	-9.576%	5	3,204	-83.086%
2026-03-03	334.6200	350.0300	294.2900	294.2900	+8.266%	289	3,205	-84.706%
2026-03-02	288.5800	289.6700	271.0000	271.8200	-1.264%	12	3,164	-83.441%
2026-02-27	277.0000	282.6000	274.5000	275.3000	+6.277%	7	3,155	-83.651%
2026-02-26	265.8000	271.0000	259.0400	259.0400	+5.429%	20	3,157	-82.624%
2026-02-25	254.0000	254.0000	245.7000	245.7000	-17.161%	64	3,098	-81.681%
2026-02-23	281.8000	298.0000	281.8000	296.6000	+9.515%	90	3,098	-84.825%
2026-02-20	270.8300	270.8300	270.8300	270.8300	-3.961%	6	3,039	-83.381%
2026-02-19	283.4000	285.7300	282.0000	282.0000	+2.397%	22	3,033	-84.039%
2026-02-18	278.5000	278.5000	262.9100	275.4000	-11.538%	37	3,017	-83.656%
2026-02-17	298.2400	311.3200	298.2400	311.3200	+8.929%	40	3,035	-85.542%
2026-02-13	286.5000	286.5000	285.8000	285.8000	+1.114%	19	3,071	-84.251%
2026-02-12	266.7400	282.6500	266.7400	282.6500	+16.725%	27	3,071	-84.076%
2026-02-10	242.1500	242.1500	242.1500	242.1500	-3.171%	10	3,077	-81.412%
2026-02-09	250.0800	250.0800	250.0800	250.0800	-2.389%	401	3,067	-82.002%
2026-02-06	264.9800	264.9800	256.2000	256.2000	-18.924%	456	3,137	-82.432%
2026-02-05	314.3000	316.0000	314.3000	316.0000	+11.621%	3	3,338	-85.756%
2026-02-04	274.1000	296.1600	274.1000	283.1000	+7.418%	20	3,337	-84.101%
2026-02-03	244.5700	285.8000	244.5700	263.5500	+7.703%	66	3,335	-82.922%
2026-02-02	246.4000	246.4000	244.7000	244.7000	-10.162%	7	3,343	-81.606%
2026-01-30	255.6500	272.3800	255.6500	272.3800	+8.087%	5	3,343	-83.475%
2026-01-29	260.5000	283.8000	252.0000	252.0000	+2.231%	32	3,343	-82.139%
2026-01-28	246.3800	246.6200	246.3600	246.5000	+0.530%	30	3,330	-81.740%
2026-01-27	242.8900	245.2000	242.8900	245.2000	-0.849%	53	3,330	-81.644%
2026-01-26	249.4400	249.4400	247.3000	247.3000	-4.147%	16	3,328	-81.799%
2026-01-23	253.6600	261.0000	253.6600	258.0000	-4.776%	27	3,323	-82.554%
2026-01-21	280.0000	299.4000	270.7400	270.9400	-13.741%	71	3,249	-83.387%
2026-01-20	296.0000	314.1000	296.0000	314.1000	+23.871%	6	3,221	-85.670%
2026-01-16	253.5700	253.5700	253.5700	253.5700	-0.091%	5	3,224	-82.249%
2026-01-15	253.5800	253.8900	253.5800	253.8000	-1.310%	48	3,224	-82.266%
2026-01-13	245.2200	257.1700	244.6400	257.1700	+4.456%	269	3,200	-82.498%
2026-01-12	249.2300	249.6900	246.2000	246.2000	-1.382%	464	3,074	-81.718%
2026-01-09	254.8000	256.2900	249.6500	249.6500	-3.349%	148	2,674	-81.971%
2026-01-07	258.3000	258.3000	258.3000	258.3000	-0.462%	1	2,703	-82.575%
2026-01-06	269.0000	269.0000	259.5000	259.5000	-3.711%	12	2,703	-82.655%
2025-12-30	272.1000	272.6000	269.5000	269.5000	+0.111%	4	2,708	-83.299%
2025-12-29	269.2000	269.2000	269.2000	269.2000	+2.474%	2	2,708	-83.280%
2025-12-24	269.1000	269.7000	262.7000	262.7000	-2.007%	23	2,693	-82.866%
2025-12-23	270.6300	270.9400	268.0800	268.0800	-3.227%	46	2,693	-83.210%
2025-12-22	276.9000	277.0200	276.8500	277.0200	-6.658%	12	2,659	-83.752%
2025-12-19	299.1500	299.4000	296.7800	296.7800	-8.458%	15	2,659	-84.834%
2025-12-18	324.2000	324.2000	324.2000	324.2000	+3.380%	1	2,652	-86.117%
2025-12-15	315.8000	315.8000	312.1000	313.6000	+0.134%	39	2,652	-85.647%
2025-12-12	313.1800	313.1800	313.1800	313.1800	-0.134%	5	2,632	-85.628%
2025-12-09	315.8900	316.6900	310.3100	313.6000	-1.813%	74	2,637	-85.647%
2025-12-08	309.5000	319.3900	309.5000	319.3900	+5.594%	12	2,568	-85.908%
2025-12-05	301.8600	303.2200	301.8600	302.4700	-4.830%	35	2,558	-85.119%
2025-12-04	315.9000	317.8200	315.9000	317.8200	+0.038%	6	2,553	-85.838%
2025-12-03	327.2600	328.0700	316.6000	317.7000	-1.957%	207	2,548	-85.833%
2025-12-02	320.7400	326.8000	320.4600	324.0400	+1.599%	56	2,539	-86.110%
2025-12-01	319.7200	319.7200	318.9400	318.9400	-9.230%	7	2,524	-85.888%
2025-11-25	358.8000	358.8000	351.1800	351.3700	-9.995%	18	2,519	-87.190%
2025-11-24	390.2500	390.3900	390.2500	390.3900	-7.927%	6	2,517	-88.471%
2025-11-21	424.0000	424.0000	424.0000	424.0000	+0.808%	1	2,517	-89.384%
2025-11-18	420.6000	420.6000	420.6000	420.6000	+10.810%	1	2,517	-89.299%
2025-11-17	379.5700	379.5700	379.5700	379.5700	-3.331%	6	2,517	-88.142%
2025-11-14	395.1800	395.1800	392.6500	392.6500	+6.409%	302	2,515	-88.537%
2025-11-13	357.8000	369.0000	357.8000	369.0000	+9.314%	82	2,215	-87.802%
2025-11-11	337.4900	337.5600	337.4900	337.5600	-7.947%	4	2,163	-86.666%
2025-11-06	365.0200	366.7000	365.0200	366.7000	+4.712%	3	2,163	-87.726%
2025-11-05	366.9000	366.9000	350.2000	350.2000	-3.420%	52	2,163	-87.147%
2025-11-04	357.2400	362.7100	357.2400	362.6000	+8.595%	102	2,163	-87.587%
2025-11-03	339.8900	340.5600	333.9000	333.9000	-4.032%	3	2,173	-86.520%
2025-10-31	330.7800	347.9300	330.7800	347.9300	+5.421%	4	2,173	-87.063%
2025-10-30	329.5600	336.0700	329.5600	330.0400	+4.107%	7	2,173	-86.362%
2025-10-29	318.4500	318.4500	317.0000	317.0200	+0.310%	339	2,172	-85.802%
2025-10-28	318.5000	318.7700	314.8200	316.0400	-1.098%	210	1,873	-85.758%
2025-10-27	319.3700	319.5500	319.3700	319.5500	-4.266%	12	1,873	-85.915%
2025-10-24	333.6300	333.7900	333.6300	333.7900	-8.850%	4	1,873	-86.515%
2025-10-23	366.2000	366.2000	366.2000	366.2000	-1.294%	403	1,873	-87.709%
2025-10-22	371.0000	371.0000	371.0000	371.0000	+3.343%	103	1,586	-87.868%
2025-10-21	359.0000	359.0000	359.0000	359.0000	+0.075%	60	1,487	-87.462%
2025-10-20	358.9400	358.9400	358.7300	358.7300	-13.392%	2	1,478	-87.453%
2025-10-16	399.4000	426.0000	399.4000	414.2000	+9.722%	14	1,477	-89.133%
2025-10-15	378.3200	378.3200	375.4100	377.5000	-7.636%	229	1,473	-88.077%
2025-10-14	417.6200	417.6200	408.1100	408.7100	+2.639%	4	1,473	-88.987%
2025-10-13	404.2000	405.2000	398.2000	398.2000	+10.648%	3	1,473	-88.697%
2025-10-10	359.8800	359.8800	359.8800	359.8800	+0.525%	1	1,473	-87.493%
2025-10-08	366.0600	366.0600	358.0000	358.0000	-3.099%	23	1,472	-87.427%
2025-10-07	355.1700	369.8700	355.1700	369.4500	+3.098%	67	1,422	-87.817%
2025-10-06	357.3500	358.7200	357.3500	358.3500	+0.527%	84	1,422	-87.440%
2025-10-03	356.4900	356.4900	356.4700	356.4700	-2.104%	352	1,415	-87.373%
2025-10-02	363.2000	364.3400	363.2000	364.1300	+0.522%	3	1,376	-87.639%
2025-10-01	368.3600	368.3600	362.1800	362.2400	-4.068%	112	1,376	-87.575%
2025-09-29	367.4500	377.6000	367.4500	377.6000	-0.396%	126	1,376	-88.080%
2025-09-26	381.7000	381.7000	379.1000	379.1000	-3.123%	5	1,376	-88.127%
2025-09-24	384.7500	391.5500	384.4100	391.3200	+2.338%	10	1,376	-88.498%
2025-09-23	370.5000	385.1400	370.3000	382.3800	+3.433%	19	1,379	-88.229%
2025-09-22	377.1300	377.1300	369.6100	369.6900	-1.437%	106	1,381	-87.825%
2025-09-19	375.2200	375.8200	375.0200	375.0800	+0.528%	4	1,407	-88.000%
2025-09-18	373.1100	373.1100	373.1100	373.1100	-4.563%	1	1,407	-87.937%
2025-09-16	389.5400	390.9500	389.5400	390.9500	+2.763%	2	1,382	-88.487%
2025-09-15	380.3900	380.4400	380.3900	380.4400	-2.401%	2	1,382	-88.169%
2025-09-12	389.8000	389.8000	389.8000	389.8000	-1.989%	1	1,382	-88.453%
2025-09-11	397.7400	397.7400	397.7100	397.7100	-8.358%	2	1,381	-88.683%
2025-09-04	432.5700	433.9800	432.5700	433.9800	-5.904%	2	1,201	-89.629%
2025-09-02	472.2000	474.7600	461.2100	461.2100	+5.685%	16	1,201	-90.241%
2025-08-29	436.4000	436.4000	436.4000	436.4000	-1.667%	4	1,217	-89.686%
2025-08-26	443.2000	444.0000	443.2000	443.8000	+1.745%	137	54	-89.858%
2025-08-14	436.1900	436.1900	436.1900	436.1900	-0.884%	1	54	-89.681%
2025-08-13	435.4800	446.6600	434.6100	440.0800	-12.081%	47	53	-89.772%
2025-08-05	500.6100	500.6100	500.5500	500.5500	+3.268%	2	9	-91.008%
2025-07-31	487.4400	487.4400	484.7100	484.7100	-9.751%	2	8	-90.714%
2025-07-11	541.2700	541.2700	537.0800	537.0800	-1.498%	2	7	-91.619%
2025-07-09	545.5700	545.5700	545.2500	545.2500	-2.827%	2	5	-91.745%
2025-07-07	561.2000	561.2000	561.1100	561.1100	0.000%	6	4	-91.978%

.dark-mode .Tgz8vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tgz8vy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6750SPX Sep 18 2026 6750.00 Put (SPX260918P06750000)option OPRA

SPX20260918P6750
SPX Sep 18 2026 6750.00 Put (SPX260918P06750000)
option OPRA