Dark

SPX20260918P6775
SPX Sep 18 2026 6775.00 Put (SPX260918P06775000)
option OPRA

EOD

Jul 8, 2026

47.10+4.550%(+2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	54.6000	54.6000	46.8000	47.1000	+4.550%	4	3,213	0.000%
2026-07-07	41.9000	45.0500	41.8000	45.0500	+11.842%	32	3,208	+4.550%
2026-07-06	42.6800	42.6800	40.2800	40.2800	-13.376%	8	3,191	+16.931%
2026-07-01	47.2200	47.2200	46.5000	46.5000	-15.837%	11	3,189	+1.290%
2026-06-30	55.2500	55.2500	55.2500	55.2500	-9.426%	1	3,189	-14.751%
2026-06-29	66.2300	66.2300	60.6000	61.0000	-20.084%	28	3,189	-22.787%
2026-06-25	76.3300	76.3300	76.3300	76.3300	+7.055%	8	3,206	-38.294%
2026-06-24	70.9000	71.4000	70.5000	71.3000	-13.155%	149	3,206	-33.941%
2026-06-23	85.7400	85.7400	78.5500	82.1000	+30.317%	22	3,183	-42.631%
2026-06-22	63.0000	63.0000	63.0000	63.0000	-3.817%	4	3,164	-25.238%
2026-06-18	65.5000	65.5000	65.5000	65.5000	-12.198%	10	2,352	-28.092%
2026-06-17	74.6000	74.6000	74.6000	74.6000	+31.570%	2	2,352	-36.863%
2026-06-15	61.4200	61.4200	56.7000	56.7000	-41.546%	4	2,352	-16.931%
2026-06-11	97.0000	97.0000	97.0000	97.0000	-17.734%	1	2,352	-51.443%
2026-06-10	104.5500	117.9100	104.5500	117.9100	+2.799%	38	2,352	-60.054%
2026-06-09	109.6000	117.9000	109.6000	114.7000	+34.152%	37	2,326	-58.936%
2026-06-08	87.8000	88.0000	81.3000	85.5000	-18.416%	22	2,323	-44.912%
2026-06-05	78.0000	104.8000	78.0000	104.8000	+54.276%	6	2,306	-55.057%
2026-06-04	67.9300	67.9300	67.9300	67.9300	-7.829%	1	2,306	-30.664%
2026-06-03	73.2000	73.7000	73.2000	73.7000	+7.122%	81	2,309	-36.092%
2026-06-02	70.5000	70.8000	68.7000	68.8000	-1.896%	6	2,254	-31.541%
2026-06-01	70.1300	70.1300	70.1300	70.1300	-2.190%	50	2,249	-32.839%
2026-05-29	69.1000	71.7000	69.1000	71.7000	-1.416%	20	2,277	-34.310%
2026-05-28	75.7600	75.7600	72.7300	72.7300	-11.197%	3	2,279	-35.240%
2026-05-27	81.9000	81.9000	81.9000	81.9000	+0.887%	26	2,282	-42.491%
2026-05-26	81.6900	81.6900	81.1800	81.1800	-20.738%	21	2,262	-41.981%
2026-05-20	102.4200	102.4200	102.4200	102.4200	-11.401%	1	2,241	-54.013%
2026-05-19	115.6000	115.6000	115.6000	115.6000	+4.502%	2	2,241	-59.256%
2026-05-18	110.6200	110.6200	110.6200	110.6200	+2.902%	2	2,241	-57.422%
2026-05-15	115.6300	115.6300	107.5000	107.5000	+8.916%	8	2,241	-56.186%
2026-05-14	98.7000	98.7000	98.7000	98.7000	-10.735%	2	2,240	-52.280%
2026-05-13	112.5500	112.5500	110.5700	110.5700	-7.828%	2	2,238	-57.403%
2026-05-12	119.7000	121.3000	119.5000	119.9600	+4.114%	15	2,238	-60.737%
2026-05-11	114.5000	115.2200	112.6400	115.2200	-6.855%	9	2,238	-59.122%
2026-05-06	126.3000	126.9000	123.0600	123.7000	-16.812%	257	2,225	-61.924%
2026-04-30	163.1000	163.1000	148.7000	148.7000	-10.205%	10	2,427	-68.325%
2026-04-29	165.6000	165.6000	165.6000	165.6000	+1.533%	3	2,428	-71.558%
2026-04-27	169.3000	170.0000	163.1000	163.1000	-4.228%	11	2,428	-71.122%
2026-04-24	170.4000	170.4000	170.3000	170.3000	-5.436%	2	2,421	-72.343%
2026-04-22	179.3500	180.0900	177.5200	180.0900	+1.688%	98	2,423	-73.846%
2026-04-21	177.1000	177.1000	177.1000	177.1000	-2.644%	1	2,425	-73.405%
2026-04-20	181.9100	181.9100	181.9100	181.9100	+6.505%	2	2,425	-74.108%
2026-04-17	175.0800	175.0800	170.8000	170.8000	-11.731%	4	2,425	-72.424%
2026-04-16	201.7000	203.5000	193.4000	193.5000	-8.010%	108	2,428	-75.659%
2026-04-14	217.5200	217.5200	208.1600	210.3500	-15.202%	15	2,470	-77.609%
2026-04-13	248.0600	248.0600	248.0600	248.0600	-6.290%	2	2,473	-81.013%
2026-04-10	252.4000	264.7300	252.4000	264.7100	+1.038%	13	2,473	-82.207%
2026-04-09	286.5400	286.5400	261.9900	261.9900	-7.571%	103	2,474	-82.022%
2026-04-08	283.4500	283.4500	283.4500	283.4500	-24.800%	2	2,375	-83.383%
2026-04-06	376.9300	376.9300	376.9300	376.9300	-27.008%	4	2,373	-87.504%
2026-03-30	516.4000	516.4000	516.4000	516.4000	-2.474%	1	2,373	-90.879%
2026-03-27	529.5000	529.5000	529.5000	529.5000	+39.342%	2	2,373	-91.105%
2026-03-19	409.8000	415.6000	380.0000	380.0000	+7.823%	106	2,369	-87.605%
2026-03-16	349.6000	362.3000	343.7000	352.4300	-1.426%	316	2,356	-86.636%
2026-03-12	351.1700	357.5300	351.1700	357.5300	+9.123%	41	2,203	-86.826%
2026-03-11	327.3400	327.7100	327.3400	327.6400	+0.874%	41	2,163	-85.624%
2026-03-10	329.8000	329.8000	303.3300	324.8000	-11.859%	55	2,163	-85.499%
2026-03-09	365.8000	370.3000	355.7000	368.5000	+3.788%	13	2,117	-87.218%
2026-03-06	348.9700	355.9300	341.9000	355.0500	+17.395%	23	2,115	-86.734%
2026-03-05	289.9000	325.5000	289.9000	302.4400	+9.619%	16	2,109	-84.427%
2026-03-04	295.0700	295.0700	273.0100	275.9000	-8.549%	8	2,113	-82.929%
2026-03-03	315.9100	315.9100	301.6900	301.6900	+7.901%	3	2,107	-84.388%
2026-03-02	295.1500	295.1500	277.1000	279.6000	-0.886%	47	2,105	-83.155%
2026-02-27	284.1000	290.0000	280.0000	282.1000	+2.844%	1,507	2,067	-83.304%
2026-02-26	270.7000	276.8000	268.6000	274.3000	+6.479%	16	621	-82.829%
2026-02-25	260.5000	260.5000	257.6100	257.6100	-9.046%	10	605	-81.717%
2026-02-24	283.5200	283.5200	283.2300	283.2300	-6.863%	4	605	-83.370%
2026-02-23	288.3000	304.1000	288.3000	304.1000	+12.505%	12	607	-84.512%
2026-02-20	271.4200	271.4200	270.3000	270.3000	-7.145%	4	611	-82.575%
2026-02-19	285.6000	291.1000	285.6000	291.1000	+1.606%	2	612	-83.820%
2026-02-18	279.7000	286.5000	279.7000	286.5000	+0.129%	3	614	-83.560%
2026-02-17	305.1900	305.1900	286.1300	286.1300	-3.128%	126	616	-83.539%
2026-02-12	295.3700	295.3700	295.3700	295.3700	+18.243%	5	419	-84.054%
2026-02-11	249.8000	249.8000	249.8000	249.8000	-0.577%	1	414	-81.145%
2026-02-09	251.2100	251.2500	251.2100	251.2500	-22.047%	46	413	-81.254%
2026-02-05	320.4200	322.3100	320.4200	322.3100	+16.236%	46	413	-85.387%
2026-02-04	277.2900	277.2900	277.2900	277.2900	-5.459%	5	379	-83.014%
2026-02-03	278.9000	293.3000	278.9000	293.3000	+16.135%	2	384	-83.941%
2026-02-02	252.5500	252.5500	252.5500	252.5500	-0.375%	1	380	-81.350%
2026-01-28	253.5000	253.5000	253.5000	253.5000	+2.012%	5	380	-81.420%
2026-01-27	252.2600	252.2600	248.5000	248.5000	-2.254%	27	385	-81.046%
2026-01-26	256.1000	256.1000	254.2300	254.2300	-3.919%	4	385	-81.473%
2026-01-23	267.8000	267.8000	264.1000	264.6000	+2.395%	20	382	-82.200%
2026-01-15	257.7900	258.4300	257.7900	258.4100	-9.266%	96	366	-81.773%
2026-01-14	284.8000	284.8000	284.8000	284.8000	+12.179%	1	318	-83.462%
2026-01-13	250.9800	253.8800	250.9800	253.8800	-0.345%	12	317	-81.448%
2026-01-12	254.7700	254.7800	254.5500	254.7600	-6.045%	171	317	-81.512%
2026-01-08	275.6900	276.0200	271.1500	271.1500	-2.345%	36	268	-82.630%
2026-01-05	277.6600	277.6600	277.6600	277.6600	-3.308%	2	257	-83.037%
2025-12-31	287.1600	287.1600	287.1600	287.1600	+3.586%	5	257	-83.598%
2025-12-30	275.1600	278.8900	275.1600	277.2200	-0.209%	15	257	-83.010%
2025-12-29	277.8000	277.8000	277.8000	277.8000	+3.271%	1	267	-83.045%
2025-12-24	268.9800	269.0000	268.9800	269.0000	-12.120%	2	269	-82.491%
2025-12-19	307.2000	307.2000	306.1000	306.1000	-12.358%	12	269	-84.613%
2025-12-17	349.7000	349.7000	349.2600	349.2600	+5.628%	2	277	-86.514%
2025-12-16	330.3100	330.6500	329.5800	330.6500	+10.037%	6	278	-85.755%
2025-12-11	315.8300	315.8300	300.4900	300.4900	-7.302%	7	278	-84.326%
2025-12-10	324.1400	324.1600	324.1400	324.1600	+1.142%	2	273	-85.470%
2025-12-09	317.0900	320.5000	317.0900	320.5000	-1.895%	6	273	-85.304%
2025-12-08	324.1400	326.6900	324.1400	326.6900	+3.678%	10	273	-85.583%
2025-12-05	313.4300	315.1000	313.0000	315.1000	-2.446%	75	268	-85.052%
2025-12-04	325.6000	325.6000	322.3000	323.0000	+0.498%	14	273	-85.418%
2025-12-03	325.3000	325.3000	321.4000	321.4000	-1.682%	11	260	-85.345%
2025-12-02	327.7000	334.4000	326.9000	326.9000	-2.412%	3	249	-85.592%
2025-12-01	334.9800	334.9800	334.9800	334.9800	-6.950%	10	246	-85.939%
2025-11-25	359.9000	360.0000	359.9000	360.0000	-7.008%	2	236	-86.917%
2025-11-24	387.2600	387.2700	387.1300	387.1300	-9.337%	4	234	-87.834%
2025-11-18	441.7200	441.7200	427.0000	427.0000	+3.868%	105	232	-88.970%
2025-11-17	393.1700	411.1000	393.1700	411.1000	+11.138%	11	149	-88.543%
2025-11-14	369.9000	369.9000	369.9000	369.9000	-2.602%	1	138	-87.267%
2025-11-13	376.8500	379.7800	376.8500	379.7800	+8.468%	2	137	-87.598%
2025-11-10	350.5700	350.5700	350.1300	350.1300	-10.232%	4	135	-86.548%
2025-11-07	390.8400	390.8400	390.0400	390.0400	+5.211%	4	133	-87.924%
2025-11-04	371.3300	371.3300	370.7200	370.7200	+6.618%	4	132	-87.295%
2025-10-31	339.2100	353.1800	339.2100	347.7100	+4.036%	8	130	-86.454%
2025-10-30	334.1800	334.2200	334.1800	334.2200	+2.771%	2	128	-85.907%
2025-10-27	322.9700	325.3500	322.9700	325.2100	-5.344%	8	127	-85.517%
2025-10-24	344.5800	344.5800	343.5700	343.5700	-10.701%	12	127	-86.291%
2025-10-22	369.7900	384.7400	369.6400	384.7400	+4.263%	3	116	-87.758%
2025-10-21	368.6900	369.0100	368.6900	369.0100	-0.381%	2	114	-87.236%
2025-10-20	370.4800	370.4800	370.4200	370.4200	-9.251%	2	113	-87.285%
2025-10-17	434.6000	440.0000	408.1800	408.1800	-3.160%	20	112	-88.461%
2025-10-16	409.7000	434.3000	409.7000	421.5000	+9.963%	8	104	-88.826%
2025-10-15	383.3100	383.3100	383.2500	383.3100	-4.933%	4	100	-87.712%
2025-10-14	429.6000	429.6000	403.2000	403.2000	-1.771%	10	98	-88.318%
2025-10-13	412.9000	413.6000	408.7700	410.4700	+9.243%	6	98	-88.525%
2025-10-07	375.7600	375.7600	375.7400	375.7400	+3.455%	2	99	-87.465%
2025-10-06	366.5600	366.8500	363.1900	363.1900	-1.545%	108	99	-87.032%
2025-10-03	368.8900	368.8900	368.8900	368.8900	+0.054%	2	59	-87.232%
2025-10-02	368.5900	368.6900	368.5900	368.6900	-0.986%	2	59	-87.225%
2025-10-01	373.0400	373.0400	372.0300	372.3600	-1.518%	12	59	-87.351%
2025-09-29	378.1000	378.1000	378.1000	378.1000	-3.026%	1	60	-87.543%
2025-09-26	389.1600	390.4100	388.6000	389.9000	-4.128%	25	59	-87.920%
2025-09-25	419.5000	421.5300	401.1800	406.6900	+2.884%	232	77	-88.419%
2025-09-24	390.8000	407.2100	390.8000	395.2900	+0.788%	124	293	-88.085%
2025-09-23	374.5600	394.7700	374.5600	392.2000	+5.201%	108	409	-87.991%
2025-09-22	380.4000	380.4000	372.3900	372.8100	-5.830%	214	510	-87.366%
2025-09-16	397.2700	397.8100	395.6400	395.8900	+1.612%	10	565	-88.103%
2025-09-15	389.3500	389.6100	389.3200	389.6100	-1.658%	80	565	-87.911%
2025-09-11	401.4400	401.4400	394.7000	396.1800	-5.775%	101	565	-88.111%
2025-09-10	411.0000	420.4600	411.0000	420.4600	-1.152%	4	586	-88.798%
2025-09-04	442.4000	443.8500	425.2700	425.3600	-8.050%	18	586	-88.927%
2025-09-03	454.1000	462.6000	454.1000	462.6000	-0.963%	36	602	-89.818%
2025-09-02	474.5000	496.2400	467.1000	467.1000	+3.010%	163	638	-89.917%
2025-08-26	453.4500	453.4500	453.4500	453.4500	+1.343%	1	800	-89.613%
2025-08-25	444.8000	447.6800	438.2700	447.4400	+1.610%	99	800	-89.473%
2025-08-22	451.9000	451.9000	438.0400	440.3500	-8.489%	53	701	-89.304%
2025-08-21	481.2000	481.2000	481.2000	481.2000	+2.930%	2	648	-90.212%
2025-08-19	454.6000	467.5000	446.9000	467.5000	+4.236%	70	646	-89.925%
2025-08-18	452.6000	454.3300	446.8000	448.5000	-1.168%	106	576	-89.498%
2025-08-15	450.3000	453.8000	448.7000	453.8000	+2.438%	161	470	-89.621%
2025-08-14	452.7400	456.1000	442.7000	443.0000	-0.961%	282	309	-89.368%
2025-08-13	442.3400	453.7800	442.3400	447.3000	-6.869%	31	32	-89.470%
2025-07-29	481.0200	481.0200	480.2900	480.2900	-15.980%	2	7	-90.193%
2025-07-07	571.6900	572.0100	571.6400	571.6400	-6.050%	4	6	-91.761%
2025-06-27	595.0400	608.4500	595.0400	608.4500	0.000%	2	3	-92.259%

.dark-mode .sdqHKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdqHKm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6775SPX Sep 18 2026 6775.00 Put (SPX260918P06775000)option OPRA

SPX20260918P6775
SPX Sep 18 2026 6775.00 Put (SPX260918P06775000)
option OPRA