Dark

SPX20260918P6875
SPX Sep 18 2026 6875.00 Put (SPX260918P06875000)
option OPRA

EOD

Sep 10, 2026

2.70+63.636%(+1.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6900	2.7000	2.6900	2.7000	+63.636%	7	2,883	0.000%
2026-09-08	1.6900	1.8000	1.6500	1.6500	-54.167%	452	2,828	+63.636%
2026-09-02	3.5000	3.6000	3.5000	3.6000	-1.099%	2	3,251	-25.000%
2026-08-28	4.1000	4.1000	3.6200	3.6400	-22.553%	509	3,251	-25.824%
2026-08-27	4.7000	4.7000	4.7000	4.7000	-18.261%	26	2,935	-42.553%
2026-08-26	6.2000	6.2000	5.7500	5.7500	-21.769%	13	2,919	-53.043%
2026-08-25	7.3500	7.3500	7.3500	7.3500	-13.018%	55	2,920	-63.265%
2026-08-24	8.4900	8.5200	8.3000	8.4500	+6.962%	431	2,865	-68.047%
2026-08-21	7.9000	7.9000	7.9000	7.9000	-24.330%	121	2,546	-65.823%
2026-08-20	10.4400	10.4400	10.4400	10.4400	+13.478%	80	2,546	-74.138%
2026-08-19	9.1000	9.2000	9.1000	9.2000	-19.227%	61	2,568	-70.652%
2026-08-18	11.3900	11.3900	11.3900	11.3900	+10.261%	10	2,520	-76.295%
2026-08-13	10.3300	10.3300	10.3300	10.3300	-7.768%	4	2,510	-73.863%
2026-08-12	11.2000	11.2000	11.2000	11.2000	-12.840%	7	2,516	-75.893%
2026-08-11	12.8500	12.8500	12.8500	12.8500	-2.799%	1	2,516	-78.988%
2026-08-10	12.6900	13.2200	12.6900	13.2200	-5.907%	130	2,516	-79.576%
2026-08-07	14.0500	14.0500	14.0500	14.0500	-14.172%	2	2,592	-80.783%
2026-08-06	16.3000	16.3700	16.3000	16.3700	-5.430%	8	2,592	-83.506%
2026-08-04	19.1400	19.1400	17.1000	17.3100	-23.407%	49	2,588	-84.402%
2026-08-03	28.4600	28.4600	22.6000	22.6000	-26.144%	85	2,636	-88.053%
2026-07-31	41.5000	41.5000	30.6000	30.6000	-23.786%	35	2,611	-91.176%
2026-07-30	50.7000	52.8900	40.1500	40.1500	-39.733%	25	2,592	-93.275%
2026-07-29	44.2100	66.6200	44.2100	66.6200	+48.872%	4	2,573	-95.947%
2026-07-28	52.1000	52.1000	44.7500	44.7500	-11.736%	20	2,573	-93.966%
2026-07-27	50.0200	50.7700	50.0200	50.7000	-9.947%	15	2,587	-94.675%
2026-07-24	46.8000	56.3000	46.8000	56.3000	+1.314%	88	2,575	-95.204%
2026-07-23	55.5700	55.5700	55.5700	55.5700	+2.001%	1	2,648	-95.141%
2026-07-20	51.6400	54.4800	51.6400	54.4800	-4.068%	215	2,676	-95.044%
2026-07-17	55.4200	56.7900	55.4000	56.7900	+20.573%	452	2,680	-95.246%
2026-07-16	39.2700	47.1000	39.2700	47.1000	+19.452%	18	2,249	-94.268%
2026-07-15	39.2900	39.4300	39.2900	39.4300	-15.022%	2	2,246	-93.152%
2026-07-14	46.4000	46.4000	46.4000	46.4000	-5.557%	2	2,248	-94.181%
2026-07-13	43.2600	49.2500	43.2600	49.1300	+19.829%	130	2,250	-94.504%
2026-07-10	41.0000	41.0000	41.0000	41.0000	-17.671%	2	2,171	-93.415%
2026-07-09	49.5800	49.8000	49.5800	49.8000	-9.619%	5	2,169	-94.578%
2026-07-08	63.6200	66.2600	55.1000	55.1000	+17.735%	5	2,169	-95.100%
2026-07-06	49.0500	49.0500	46.8000	46.8000	-24.026%	2	2,171	-94.231%
2026-07-02	61.0500	61.6000	61.0500	61.6000	+6.207%	2	2,172	-95.617%
2026-07-01	54.9000	58.2000	54.1000	58.0000	-11.315%	98	2,172	-95.345%
2026-06-30	65.4000	65.4000	65.4000	65.4000	-35.452%	33	2,173	-95.872%
2026-06-26	101.3200	101.3200	101.3200	101.3200	+12.703%	1	2,173	-97.335%
2026-06-25	95.8500	95.8500	89.9000	89.9000	-5.069%	66	2,173	-96.997%
2026-06-23	91.9000	94.7000	88.1000	94.7000	+29.904%	30	2,168	-97.149%
2026-06-22	75.2000	75.2000	72.9000	72.9000	-4.805%	4	2,150	-96.296%
2026-06-18	76.5800	76.5800	76.5800	76.5800	+10.187%	1	2,143	-96.474%
2026-06-16	68.0000	70.5000	67.4000	69.5000	-1.278%	64	2,143	-96.115%
2026-06-15	70.4000	70.4000	70.4000	70.4000	-22.038%	37	2,093	-96.165%
2026-06-12	94.5000	95.2000	90.3000	90.3000	-11.730%	119	2,093	-97.010%
2026-06-11	130.7000	130.7000	102.3000	102.3000	+5.009%	5	2,093	-97.361%
2026-06-09	95.0300	97.5300	94.9800	97.4200	-2.189%	49	1,330	-97.228%
2026-06-08	99.6000	99.6000	99.6000	99.6000	-2.257%	1	1,330	-97.289%
2026-06-05	101.9000	101.9000	101.9000	101.9000	+31.230%	73	1,330	-97.350%
2026-05-29	78.3300	78.3300	77.6500	77.6500	-6.038%	20	1,343	-96.523%
2026-05-28	82.9600	82.9600	82.6400	82.6400	-10.563%	69	1,334	-96.733%
2026-05-27	92.4000	92.4000	92.4000	92.4000	-2.222%	70	1,340	-97.078%
2026-05-26	92.5000	95.8000	92.5000	94.5000	-20.521%	53	1,357	-97.143%
2026-05-20	118.9000	118.9000	118.9000	118.9000	-4.267%	4	1,373	-97.729%
2026-05-19	131.7000	133.8000	124.2000	124.2000	+0.339%	12	1,377	-97.826%
2026-05-18	123.7800	123.7800	123.7800	123.7800	-0.113%	30	1,377	-97.819%
2026-05-15	123.9200	123.9200	123.9200	123.9200	+8.893%	1	1,377	-97.821%
2026-05-14	117.4200	117.4200	113.8000	113.8000	-14.673%	8	1,357	-97.627%
2026-05-08	133.3700	133.3700	133.3700	133.3700	-3.095%	8	1,233	-97.976%
2026-05-06	141.9300	142.1000	136.8800	137.6300	-16.008%	69	1,225	-98.038%
2026-05-04	163.8600	163.8600	163.8600	163.8600	+3.643%	8	1,207	-98.352%
2026-05-01	158.1000	158.1000	158.1000	158.1000	-4.587%	2	1,213	-98.292%
2026-04-30	176.7900	176.7900	165.7000	165.7000	-11.057%	23	1,213	-98.371%
2026-04-29	189.1600	195.0000	186.3000	186.3000	-1.548%	17	1,216	-98.551%
2026-04-28	194.6900	195.5000	189.2300	189.2300	+3.235%	7	1,218	-98.573%
2026-04-27	189.6000	190.0000	183.3000	183.3000	-3.830%	107	1,218	-98.527%
2026-04-24	194.5000	194.5000	190.6000	190.6000	-10.851%	2	1,267	-98.583%
2026-04-21	197.5000	213.8000	197.5000	213.8000	+9.669%	101	1,269	-98.737%
2026-04-17	194.9500	194.9500	194.9500	194.9500	-11.346%	6	1,269	-98.615%
2026-04-16	220.3700	226.2900	219.9000	219.9000	-6.743%	16	1,275	-98.772%
2026-04-14	239.6000	239.6000	234.5200	235.8000	-15.058%	102	1,274	-98.855%
2026-04-13	296.0500	296.0500	277.6000	277.6000	-6.216%	3	1,174	-99.027%
2026-04-10	284.0800	296.0000	284.0800	296.0000	-7.297%	305	1,173	-99.088%
2026-04-09	316.9000	319.3000	316.9000	319.3000	-0.374%	5	1,103	-99.154%
2026-04-08	325.5000	325.6500	312.3200	320.5000	-22.510%	88	1,105	-99.158%
2026-04-06	413.6000	413.6000	413.6000	413.6000	-20.848%	1	1,174	-99.347%
2026-03-31	527.0000	532.3200	522.5400	522.5400	-8.117%	47	1,175	-99.483%
2026-03-30	568.7000	568.7000	568.7000	568.7000	+2.832%	1	1,181	-99.525%
2026-03-27	553.0400	553.0400	553.0400	553.0400	+14.413%	2	1,181	-99.512%
2026-03-26	452.9800	483.3700	452.9800	483.3700	+6.773%	10	1,181	-99.441%
2026-03-24	452.7100	452.7100	452.7100	452.7100	+6.923%	1	1,183	-99.404%
2026-03-23	434.9100	434.9100	423.4000	423.4000	-10.259%	18	1,182	-99.362%
2026-03-20	471.8000	471.8000	471.8000	471.8000	+4.905%	1	1,199	-99.428%
2026-03-19	449.7900	449.7900	449.7400	449.7400	+21.008%	2	1,198	-99.400%
2026-03-17	361.5100	371.6600	361.5100	371.6600	-2.375%	32	1,198	-99.274%
2026-03-16	389.5000	402.6000	380.7000	380.7000	-6.384%	56	1,208	-99.291%
2026-03-12	405.8000	406.9800	395.5000	406.6600	+9.878%	30	1,206	-99.336%
2026-03-11	356.5000	370.1000	356.5000	370.1000	+2.492%	4	1,187	-99.270%
2026-03-10	344.8000	361.1000	332.9000	361.1000	-9.551%	13	1,189	-99.252%
2026-03-09	419.8700	419.8700	392.7000	399.2300	+1.689%	97	1,160	-99.324%
2026-03-06	381.6000	392.6000	371.7500	392.6000	+10.489%	17	1,177	-99.312%
2026-03-05	317.4000	359.9000	317.4000	355.3300	+15.367%	72	1,165	-99.240%
2026-03-04	308.3000	308.4000	308.0000	308.0000	-0.620%	3	1,154	-99.123%
2026-03-02	313.5100	315.6200	306.4000	309.9200	-0.122%	40	1,152	-99.129%
2026-02-27	312.2000	321.7000	309.9000	310.3000	+5.868%	7	1,126	-99.130%
2026-02-26	308.3900	310.0400	293.1000	293.1000	+3.907%	18	1,131	-99.079%
2026-02-25	289.6500	289.7500	282.0800	282.0800	-9.677%	11	1,119	-99.043%
2026-02-24	313.8700	313.8700	312.2900	312.3000	-7.054%	124	1,119	-99.135%
2026-02-23	311.3100	337.1000	311.3100	336.0000	+11.365%	67	1,066	-99.196%
2026-02-20	309.5800	309.5800	301.7100	301.7100	-6.447%	10	1,063	-99.105%
2026-02-19	316.5000	322.5000	316.5000	322.5000	+1.447%	3	1,061	-99.163%
2026-02-18	301.5700	317.9000	299.5000	317.9000	-0.072%	6	1,063	-99.151%
2026-02-17	318.1300	318.1300	318.1300	318.1300	-2.390%	45	1,062	-99.151%
2026-02-13	326.4400	326.4400	325.9200	325.9200	+13.308%	4	1,060	-99.172%
2026-02-11	288.0000	290.6000	287.6400	287.6400	+1.360%	3	1,060	-99.061%
2026-02-10	280.8400	283.7800	280.8400	283.7800	-5.372%	20	1,057	-99.049%
2026-02-06	300.9100	300.9100	299.0800	299.8900	-15.165%	23	1,058	-99.100%
2026-02-05	337.2000	353.5000	337.2000	353.5000	+9.206%	5	1,057	-99.236%
2026-02-03	305.2000	323.7000	305.2000	323.7000	+16.851%	8	1,056	-99.166%
2026-02-02	277.0200	277.0200	277.0200	277.0200	-6.715%	2	1,057	-99.025%
2026-01-30	297.6100	297.6100	296.9600	296.9600	-2.026%	4	1,055	-99.091%
2026-01-29	306.7000	306.7000	303.1000	303.1000	+5.949%	12	1,053	-99.109%
2026-01-28	284.9100	286.0800	284.8700	286.0800	+2.501%	83	1,052	-99.056%
2026-01-26	282.0000	282.0000	279.1000	279.1000	-4.145%	53	1,016	-99.033%
2026-01-23	291.1700	291.1700	291.1700	291.1700	-1.864%	3	991	-99.073%
2026-01-22	294.2000	296.7000	294.2000	296.7000	-4.043%	51	991	-99.090%
2026-01-21	314.1000	314.1000	309.2000	309.2000	-5.952%	2	960	-99.127%
2026-01-20	328.7700	328.7700	328.7700	328.7700	+17.389%	1	958	-99.179%
2026-01-15	280.0700	280.0700	280.0700	280.0700	+0.853%	1	958	-99.036%
2026-01-12	281.4000	281.4000	277.7000	277.7000	-9.219%	7	957	-99.028%
2026-01-08	305.9000	305.9000	305.9000	305.9000	+5.519%	1	951	-99.117%
2026-01-07	289.9000	289.9000	289.9000	289.9000	-4.982%	1	950	-99.069%
2025-12-30	307.4300	307.4800	305.1000	305.1000	-0.774%	7	949	-99.115%
2025-12-29	310.0800	310.4300	306.1700	307.4800	+3.424%	39	942	-99.122%
2025-12-24	295.9700	297.8000	295.7000	297.3000	-1.978%	38	905	-99.092%
2025-12-23	304.5000	305.5000	302.6000	303.3000	-2.907%	83	905	-99.110%
2025-12-22	313.1700	314.4000	311.8000	312.3800	-7.195%	82	825	-99.136%
2025-12-19	337.5000	337.5000	336.4000	336.6000	-5.767%	30	768	-99.198%
2025-12-12	357.2000	358.0000	357.0000	357.2000	+1.853%	36	747	-99.244%
2025-12-09	351.9000	352.4000	350.7000	350.7000	-0.652%	6	727	-99.230%
2025-12-08	348.2000	353.6000	348.2000	353.0000	+0.113%	20	725	-99.235%
2025-12-04	352.6000	352.6000	352.6000	352.6000	-0.729%	1	739	-99.234%
2025-12-03	355.2000	355.2000	355.1900	355.1900	-1.446%	2	739	-99.240%
2025-12-02	358.5000	360.4000	358.5000	360.4000	-6.734%	4	738	-99.251%
2025-11-26	386.4700	386.4700	386.4200	386.4200	-1.874%	60	705	-99.301%
2025-11-25	401.4000	401.4000	392.7500	393.8000	-8.115%	13	705	-99.314%
2025-11-24	428.7800	428.7800	428.5800	428.5800	-6.566%	4	701	-99.370%
2025-11-17	458.7000	458.7000	458.7000	458.7000	+24.121%	5	703	-99.411%
2025-11-12	369.4400	369.5600	369.4400	369.5600	-0.869%	2	702	-99.269%
2025-11-11	378.7000	378.7000	370.9000	372.8000	-13.923%	6	702	-99.276%
2025-11-07	433.1000	433.1000	433.1000	433.1000	+1.533%	4	698	-99.377%
2025-11-06	420.2200	427.7000	418.4900	426.5600	+8.512%	6	700	-99.367%
2025-11-05	393.1000	393.1000	393.1000	393.1000	+3.720%	1	699	-99.313%
2025-11-03	378.2500	379.1200	378.2500	379.0000	+2.905%	4	698	-99.288%
2025-10-31	367.9400	368.3000	367.9400	368.3000	-3.257%	2	698	-99.267%
2025-10-30	373.6000	380.7000	359.1800	380.7000	+5.956%	348	697	-99.291%
2025-10-29	359.6000	359.6000	359.3000	359.3000	+0.887%	4	525	-99.249%
2025-10-28	352.8600	356.3900	351.6600	356.1400	+0.627%	109	525	-99.242%
2025-10-27	354.1300	355.2000	353.7000	353.9200	-4.952%	242	376	-99.237%
2025-10-24	373.0800	376.4600	371.7500	372.3600	-5.865%	489	376	-99.275%
2025-10-21	395.7500	395.7500	395.5600	395.5600	-1.543%	2	177	-99.317%
2025-10-20	401.8300	401.8300	401.7600	401.7600	-15.043%	81	177	-99.328%
2025-10-17	472.9000	472.9000	472.9000	472.9000	+3.051%	15	102	-99.429%
2025-10-16	471.2000	471.2000	458.9000	458.9000	+4.963%	3	105	-99.412%
2025-10-14	450.5000	450.5000	437.2000	437.2000	+6.564%	6	104	-99.382%
2025-10-07	410.2800	410.2900	410.2600	410.2700	+3.306%	12	102	-99.342%
2025-10-06	402.6500	406.4900	396.7000	397.1400	-2.158%	26	102	-99.320%
2025-10-02	405.9000	405.9000	405.9000	405.9000	-0.622%	1	94	-99.335%
2025-10-01	409.2000	411.5000	408.4400	408.4400	-1.008%	34	93	-99.339%
2025-09-29	411.7000	412.6000	411.7000	412.6000	-5.672%	2	85	-99.346%
2025-09-25	441.4400	441.4400	437.4100	437.4100	+2.222%	64	84	-99.383%
2025-09-23	426.8000	428.4000	426.4000	427.9000	+5.024%	16	101	-99.369%
2025-09-22	414.9300	414.9300	407.4000	407.4300	-2.877%	44	87	-99.337%
2025-09-19	419.5000	419.5000	419.5000	419.5000	+0.587%	1	67	-99.356%
2025-09-18	413.5500	421.5000	412.7800	417.0500	-3.572%	60	66	-99.353%
2025-09-12	433.3000	433.3000	432.5000	432.5000	-0.524%	4	44	-99.376%
2025-09-11	440.0000	442.1900	434.7800	434.7800	-8.897%	20	42	-99.379%
2025-09-09	468.8600	477.5400	468.6100	477.2400	0.000%	46	23	-99.434%

.dark-mode .BLPyTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLPyTt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6875SPX Sep 18 2026 6875.00 Put (SPX260918P06875000)option OPRA

SPX20260918P6875
SPX Sep 18 2026 6875.00 Put (SPX260918P06875000)
option OPRA