Dark

SPX20260918P6825
SPX Sep 18 2026 6825.00 Put (SPX260918P06825000)
option OPRA

EOD

Jul 8, 2026

51.10+4.350%(+2.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	50.6000	51.1000	50.6000	51.1000	+4.350%	6	2,644	0.000%
2026-07-07	48.9700	48.9700	48.9700	48.9700	+13.356%	1	2,640	+4.350%
2026-07-06	45.3600	45.9000	43.2000	43.2000	-24.935%	6	2,639	+18.287%
2026-07-02	56.6000	58.3300	56.6000	57.5500	+8.585%	18	2,644	-11.208%
2026-07-01	51.0200	53.0000	51.0200	53.0000	-3.636%	54	2,644	-3.585%
2026-06-30	57.0700	57.0700	55.0000	55.0000	-21.473%	9	2,697	-7.091%
2026-06-29	71.6800	71.6800	70.0400	70.0400	-9.509%	2	2,697	-27.042%
2026-06-26	94.1700	94.1700	77.4000	77.4000	-6.971%	18	2,698	-33.979%
2026-06-25	76.1000	90.5200	76.1000	83.2000	-3.030%	22	2,679	-38.582%
2026-06-23	86.4800	89.0900	85.8000	85.8000	+23.810%	28	2,680	-40.443%
2026-06-22	68.5000	69.3000	68.5000	69.3000	+5.479%	48	2,679	-26.263%
2026-06-18	65.6000	65.7000	65.6000	65.7000	-14.896%	15	2,585	-22.222%
2026-06-17	65.4400	77.2000	65.4400	77.2000	+16.265%	73	2,585	-33.808%
2026-06-16	60.7300	66.4000	60.7300	66.4000	+4.403%	15	2,585	-23.042%
2026-06-15	63.5000	63.6000	63.5000	63.6000	-28.054%	6	2,540	-19.654%
2026-06-12	92.9100	92.9100	88.4000	88.4000	-28.996%	73	2,540	-42.195%
2026-06-11	124.5000	124.5000	124.5000	124.5000	+6.867%	1	2,540	-58.956%
2026-06-10	122.5200	122.5200	116.3000	116.5000	-1.771%	35	2,541	-56.137%
2026-06-09	118.6000	118.6000	118.6000	118.6000	+26.845%	9	2,517	-56.914%
2026-06-08	93.5000	93.5000	93.5000	93.5000	-18.198%	2	2,526	-45.348%
2026-06-05	112.1000	114.5000	112.1000	114.3000	+58.971%	18	2,526	-55.293%
2026-06-04	71.8000	71.9000	71.8000	71.9000	-2.310%	11	2,508	-28.929%
2026-06-02	75.1000	75.1000	73.6000	73.6000	+2.080%	28	2,519	-30.571%
2026-05-29	76.6000	76.6000	72.1000	72.1000	-7.883%	8	2,546	-29.126%
2026-05-28	80.5400	80.5400	78.1800	78.2700	-8.026%	112	2,546	-34.713%
2026-05-27	87.2200	87.9100	85.1000	85.1000	-22.141%	21	2,655	-39.953%
2026-05-21	109.3000	109.3000	109.3000	109.3000	-6.421%	1	2,676	-53.248%
2026-05-19	124.0200	126.0000	116.8000	116.8000	+2.277%	14	2,676	-56.250%
2026-05-18	112.8700	114.2000	112.8700	114.2000	-1.696%	4	2,676	-55.254%
2026-05-15	118.5100	118.7900	116.1700	116.1700	+9.182%	10	2,676	-56.013%
2026-05-14	113.4700	113.4700	105.2000	106.4000	-6.732%	6	2,682	-51.974%
2026-05-13	115.4500	115.4500	114.0800	114.0800	-10.596%	34	2,686	-55.207%
2026-05-12	127.1000	128.3000	126.9000	127.6000	+2.903%	4	2,686	-59.953%
2026-05-08	123.8600	125.7900	123.8600	124.0000	-4.218%	166	2,686	-58.790%
2026-05-06	138.1300	138.1300	129.1500	129.4600	-11.244%	184	2,686	-60.528%
2026-05-05	148.5400	149.1000	145.8600	145.8600	-9.460%	213	2,665	-64.966%
2026-05-04	148.0500	161.1000	148.0500	161.1000	+7.904%	2	2,784	-68.281%
2026-05-01	141.7400	149.3000	141.7400	149.3000	-4.356%	8	2,783	-65.774%
2026-04-30	163.6000	163.6800	156.1000	156.1000	-11.818%	6	2,783	-67.265%
2026-04-28	183.4200	183.4200	177.0200	177.0200	+2.259%	160	2,782	-71.133%
2026-04-27	173.1100	173.1100	173.1100	173.1100	-4.014%	10	2,778	-70.481%
2026-04-24	187.8000	187.8000	180.3500	180.3500	-1.850%	54	2,788	-71.666%
2026-04-23	188.3000	188.3000	183.7500	183.7500	-1.369%	9	2,770	-72.190%
2026-04-22	187.0600	189.4100	186.3000	186.3000	-6.696%	266	2,773	-72.571%
2026-04-21	186.1000	199.6700	186.1000	199.6700	+5.095%	120	2,885	-74.408%
2026-04-20	189.9900	189.9900	189.9900	189.9900	+3.876%	25	2,885	-73.104%
2026-04-17	187.6000	187.6000	180.8000	182.9000	-13.633%	141	2,910	-72.061%
2026-04-16	206.4300	212.7000	206.4300	211.7700	-4.737%	28	2,911	-75.870%
2026-04-14	229.2400	229.2400	220.9300	222.3000	-21.379%	171	2,926	-77.013%
2026-04-10	282.7500	282.7500	282.7500	282.7500	+2.818%	101	2,994	-81.927%
2026-04-09	292.9700	292.9700	273.1500	275.0000	-33.878%	42	2,902	-81.418%
2026-04-02	458.3100	458.3100	415.9000	415.9000	+2.747%	33	2,902	-87.713%
2026-04-01	417.2900	419.5800	404.7400	404.7800	-9.619%	73	2,902	-87.376%
2026-03-31	459.8600	459.8600	447.8600	447.8600	-16.139%	9	2,923	-88.590%
2026-03-30	536.0000	536.0000	534.0500	534.0500	-3.041%	29	2,923	-90.432%
2026-03-27	543.5600	550.8000	543.5600	550.8000	+40.679%	4	2,936	-90.723%
2026-03-23	404.7100	404.7100	391.5300	391.5300	-11.818%	28	2,936	-86.949%
2026-03-20	444.0000	444.0000	444.0000	444.0000	+26.413%	2	2,945	-88.491%
2026-03-17	344.3400	354.9000	344.3400	351.2300	-5.405%	18	2,943	-85.451%
2026-03-16	366.5000	378.9400	366.5000	371.3000	-11.763%	51	2,942	-86.238%
2026-03-13	406.2000	420.8000	406.1800	420.8000	+8.130%	67	2,972	-87.856%
2026-03-12	377.8000	389.1600	377.8000	389.1600	+14.661%	161	2,980	-86.869%
2026-03-11	339.4000	339.4000	339.4000	339.4000	-1.165%	1	2,876	-84.944%
2026-03-10	339.6600	343.4000	317.0600	343.4000	+2.142%	22	2,877	-85.119%
2026-03-09	411.9400	415.3000	336.2000	336.2000	-6.089%	110	2,870	-84.801%
2026-03-06	358.0000	358.0000	358.0000	358.0000	+4.678%	1	2,855	-85.726%
2026-03-05	301.5000	342.0000	301.5000	342.0000	+17.688%	27	2,855	-85.058%
2026-03-04	292.9000	296.4000	290.6000	290.6000	-8.096%	4	2,836	-82.416%
2026-03-03	323.0300	323.0300	316.2000	316.2000	+10.013%	3	2,839	-83.839%
2026-03-02	291.8000	293.3000	287.4200	287.4200	-2.931%	39	2,839	-82.221%
2026-02-27	304.9900	304.9900	294.5000	296.1000	+1.928%	34	2,839	-82.742%
2026-02-26	287.8300	290.5000	283.3000	290.5000	+8.355%	12	2,840	-82.410%
2026-02-25	277.6700	277.6700	268.1000	268.1000	-7.964%	9	2,831	-80.940%
2026-02-24	295.7100	299.2700	290.8100	291.3000	-8.883%	152	2,831	-82.458%
2026-02-23	303.8000	321.9000	303.8000	319.7000	+4.103%	19	2,694	-84.016%
2026-02-19	301.9000	309.9000	301.9000	307.1000	+1.689%	7	2,687	-83.360%
2026-02-18	294.1000	302.0000	294.1000	302.0000	-2.297%	5	2,684	-83.079%
2026-02-17	319.7000	321.1300	309.1000	309.1000	+2.691%	10	2,684	-83.468%
2026-02-13	307.1000	307.1000	298.3000	301.0000	-3.113%	47	2,671	-83.023%
2026-02-12	303.1000	310.6700	303.1000	310.6700	+11.671%	150	2,671	-83.552%
2026-02-11	265.8900	278.2000	265.7000	278.2000	+4.942%	37	2,671	-81.632%
2026-02-09	264.0200	265.1000	262.9400	265.1000	-8.932%	26	2,690	-80.724%
2026-02-06	291.1000	291.1000	291.1000	291.1000	-0.308%	350	2,677	-82.446%
2026-02-04	292.0000	292.0000	292.0000	292.0000	-4.824%	3	2,429	-82.500%
2026-02-03	293.3000	306.8000	293.3000	306.8000	+9.493%	2	2,429	-83.344%
2026-01-29	292.1000	292.1000	279.8000	280.2000	+3.399%	22	2,429	-81.763%
2026-01-28	270.9600	270.9900	270.9600	270.9900	+1.601%	4	2,413	-81.143%
2026-01-26	266.8000	267.2400	266.0100	266.7200	-5.324%	25	2,411	-80.841%
2026-01-23	280.6900	281.7200	280.6800	281.7200	-0.642%	4	2,394	-81.861%
2026-01-22	277.6000	283.6800	276.5000	283.5400	-15.354%	136	2,394	-81.978%
2026-01-20	315.9800	334.9700	313.2700	334.9700	+22.296%	106	2,420	-84.745%
2026-01-16	273.9000	273.9000	273.9000	273.9000	-0.994%	2	2,381	-81.344%
2026-01-13	276.6800	276.6800	276.6500	276.6500	+3.972%	4	2,381	-81.529%
2026-01-12	268.3900	268.3900	266.0800	266.0800	-1.313%	8	2,379	-80.795%
2026-01-09	268.9400	269.6200	268.9400	269.6200	-5.892%	8	2,378	-81.047%
2026-01-08	294.0700	294.1000	286.4900	286.5000	+3.132%	10	2,376	-82.164%
2026-01-07	277.8000	277.8000	277.8000	277.8000	-3.619%	1	2,375	-81.605%
2026-01-06	288.0900	288.2300	288.0900	288.2300	-1.423%	2	2,374	-82.271%
2026-01-05	292.2200	292.3900	292.1300	292.3900	-7.213%	4	2,371	-82.523%
2026-01-02	294.9000	315.1200	294.6500	315.1200	+6.470%	90	2,371	-83.784%
2025-12-31	301.6300	302.9500	295.9400	295.9700	+1.876%	8	2,330	-82.735%
2025-12-30	292.1300	292.5800	286.9500	290.5200	+0.850%	96	2,330	-82.411%
2025-12-29	290.8000	295.2200	288.0000	288.0700	+1.347%	96	2,282	-82.261%
2025-12-26	281.3800	287.0500	281.0800	284.2400	+0.272%	1,819	2,234	-82.022%
2025-12-24	282.1200	283.5400	282.0500	283.4700	-6.011%	1,228	750	-81.973%
2025-12-22	301.4700	301.6000	301.4700	301.6000	-5.956%	160	670	-83.057%
2025-12-19	322.3500	322.8500	320.4000	320.7000	-10.494%	22	670	-84.066%
2025-12-17	358.3000	358.3000	358.3000	358.3000	+4.175%	1	680	-85.738%
2025-12-16	343.9400	344.0700	343.6000	343.9400	+9.920%	38	680	-85.143%
2025-12-12	312.9000	312.9000	312.9000	312.9000	-0.509%	4	646	-83.669%
2025-12-11	314.0100	314.5000	314.0100	314.5000	-6.870%	6	642	-83.752%
2025-12-09	337.7000	337.7000	337.7000	337.7000	+0.446%	1	637	-84.868%
2025-12-08	333.3000	336.2000	333.3000	336.2000	-1.225%	2	636	-84.801%
2025-12-04	340.4200	340.4200	340.3700	340.3700	+0.050%	2	636	-84.987%
2025-12-03	349.2700	350.5000	340.2000	340.2000	-0.468%	71	636	-84.979%
2025-12-02	340.1000	349.3000	338.9600	341.8000	-2.421%	172	593	-85.050%
2025-12-01	350.2800	350.2800	350.2800	350.2800	-3.677%	10	558	-85.412%
2025-11-26	363.5300	363.6500	363.5300	363.6500	-3.413%	6	551	-85.948%
2025-11-25	376.2000	376.5000	376.2000	376.5000	-12.055%	3	551	-86.428%
2025-11-24	428.1100	428.1100	428.1100	428.1100	-10.654%	1	551	-88.064%
2025-11-20	479.0100	479.1600	475.8600	479.1600	+10.840%	257	425	-89.336%
2025-11-18	432.3000	432.3000	432.3000	432.3000	+10.056%	2	335	-88.180%
2025-11-13	381.5000	392.8000	381.5000	392.8000	+10.013%	4	335	-86.991%
2025-11-12	356.8700	357.0500	356.8700	357.0500	+0.309%	2	333	-85.688%
2025-11-11	364.7000	364.7000	355.7000	355.9500	-3.109%	3	333	-85.644%
2025-11-10	365.5800	367.3700	365.5800	367.3700	-4.738%	112	331	-86.090%
2025-11-04	381.3500	385.7500	381.3500	385.6400	+8.286%	96	308	-86.749%
2025-11-03	358.9900	359.5600	356.1300	356.1300	-1.404%	74	261	-85.651%
2025-10-30	351.2200	361.2000	348.3500	361.2000	+4.939%	154	261	-85.853%
2025-10-29	354.5600	354.6300	341.9000	344.2000	+2.270%	11	261	-85.154%
2025-10-28	337.4800	337.4800	336.5600	336.5600	-0.261%	4	261	-84.817%
2025-10-27	338.5800	339.0300	337.4400	337.4400	-6.021%	140	271	-84.857%
2025-10-24	357.6100	359.6800	357.4000	359.0600	-4.814%	124	271	-85.768%
2025-10-23	377.1000	377.2200	377.1000	377.2200	-1.893%	2	209	-86.454%
2025-10-20	393.9500	393.9500	384.5000	384.5000	-15.975%	327	210	-86.710%
2025-10-17	457.6000	457.6000	457.6000	457.6000	+3.600%	1	119	-88.833%
2025-10-16	449.5000	449.5000	441.7000	441.7000	+2.222%	3	118	-88.431%
2025-10-14	446.1000	446.1000	432.1000	432.1000	+1.790%	4	115	-88.174%
2025-10-13	430.8000	433.2000	424.5000	424.5000	+11.230%	20	115	-87.962%
2025-10-06	386.6000	386.6000	379.0700	381.6400	-0.506%	90	109	-86.610%
2025-10-03	383.4000	387.3000	381.4700	383.5800	-1.200%	15	81	-86.678%
2025-10-02	386.5900	392.2000	386.1200	388.2400	+0.531%	69	84	-86.838%
2025-10-01	397.9700	398.0100	384.7200	386.1900	-0.799%	59	103	-86.768%
2025-09-30	402.5000	405.8000	389.3000	389.3000	-2.869%	46	113	-86.874%
2025-09-29	394.3000	405.8700	394.3000	400.8000	-0.988%	16	155	-87.250%
2025-09-26	407.4000	407.4000	404.8000	404.8000	-3.297%	2	159	-87.376%
2025-09-25	422.4400	422.4400	418.6000	418.6000	+1.651%	64	159	-87.793%
2025-09-24	412.1200	412.1200	411.8000	411.8000	+4.438%	2	160	-87.591%
2025-09-23	391.6200	394.5000	391.0900	394.3000	+0.823%	12	160	-87.040%
2025-09-22	395.2300	395.3500	388.8500	391.0800	-3.793%	102	164	-86.934%
2025-09-18	397.8800	406.5000	397.8800	406.5000	-3.329%	3	159	-87.429%
2025-09-17	420.5000	420.5000	420.5000	420.5000	+3.332%	5	159	-87.848%
2025-09-15	406.9900	406.9900	406.9400	406.9400	-4.588%	2	156	-87.443%
2025-09-11	426.5100	426.5100	426.5100	426.5100	-2.530%	1	156	-88.019%
2025-09-10	424.7900	443.0100	424.7900	437.5800	-3.913%	32	157	-88.322%
2025-09-09	449.8000	455.4000	449.8000	455.4000	+0.998%	2	129	-88.779%
2025-09-08	452.0000	452.7000	450.9000	450.9000	-1.313%	18	127	-88.667%
2025-09-05	438.3000	456.9000	435.5000	456.9000	+2.857%	36	110	-88.816%
2025-09-04	465.8200	469.8600	444.2100	444.2100	-8.274%	46	74	-88.496%
2025-09-03	480.4000	485.0000	479.6300	484.2800	+2.892%	15	30	-89.448%
2025-08-29	453.7000	470.6700	453.7000	470.6700	+5.792%	6	10	-89.143%
2025-08-28	444.9000	444.9000	443.2000	444.9000	0.000%	10	10	-88.514%

.dark-mode .C0qzms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0qzms{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6825SPX Sep 18 2026 6825.00 Put (SPX260918P06825000)option OPRA

SPX20260918P6825
SPX Sep 18 2026 6825.00 Put (SPX260918P06825000)
option OPRA