Dark

SPX20260918P6925
SPX Sep 18 2026 6925.00 Put (SPX260918P06925000)
option OPRA

EOD

Sep 10, 2026

2.95+73.529%(+1.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9900	2.9900	2.5000	2.9500	+73.529%	12	2,935	0.000%
2026-09-08	1.7000	1.7000	1.7000	1.7000	+4.938%	1	2,940	+73.529%
2026-09-04	1.6400	1.6400	1.6200	1.6200	-56.216%	12	2,933	+82.099%
2026-09-02	4.0000	4.0000	3.7000	3.7000	-35.088%	2	2,934	-20.270%
2026-09-01	5.4000	5.7000	5.4000	5.7000	+18.750%	4	2,934	-48.246%
2026-08-31	4.8000	4.8000	4.8000	4.8000	+23.077%	16	2,932	-38.542%
2026-08-28	4.4900	4.6000	3.9000	3.9000	-39.347%	1,147	2,932	-24.359%
2026-08-26	7.0000	7.0000	6.4300	6.4300	-25.233%	8	3,159	-54.121%
2026-08-24	9.3200	9.4200	8.6000	8.6000	-16.342%	431	3,159	-65.698%
2026-08-21	10.3700	10.4500	9.9900	10.2800	-12.137%	1,583	2,992	-71.304%
2026-08-20	10.8700	11.9300	10.8000	11.7000	+20.619%	55	2,213	-74.786%
2026-08-19	10.0000	10.3000	9.6600	9.7000	-22.524%	219	2,195	-69.588%
2026-08-18	12.3000	12.5200	12.0500	12.5200	+15.926%	184	2,087	-76.438%
2026-08-17	10.8000	10.8000	10.8000	10.8000	+3.846%	8	1,957	-72.685%
2026-08-14	10.4000	10.4000	10.4000	10.4000	-5.455%	1	1,961	-71.635%
2026-08-13	10.4000	11.0000	10.4000	11.0000	-6.780%	377	1,974	-73.182%
2026-08-12	12.1700	12.1700	11.8000	11.8000	-15.954%	2	2,239	-75.000%
2026-08-11	14.0400	14.0400	14.0400	14.0400	-5.772%	1	2,239	-78.989%
2026-08-10	14.5000	14.9000	14.5000	14.9000	-16.760%	8	2,241	-80.201%
2026-08-06	18.9000	18.9000	17.3000	17.9000	-4.686%	10	2,240	-83.520%
2026-08-04	21.5300	22.0300	18.5000	18.7800	-23.659%	483	2,236	-84.292%
2026-08-03	28.6800	28.6800	24.6000	24.6000	-26.786%	12	2,008	-88.008%
2026-07-31	38.8000	38.8000	33.6000	33.6000	-22.491%	24	1,998	-91.220%
2026-07-30	56.9300	56.9300	43.3500	43.3500	-36.428%	15	1,996	-93.195%
2026-07-29	60.3700	68.1900	49.3800	68.1900	+33.575%	19	1,992	-95.674%
2026-07-28	50.8000	51.0500	50.8000	51.0500	-15.620%	27	1,983	-94.221%
2026-07-27	50.1000	60.5000	50.1000	60.5000	-0.329%	13	1,955	-95.124%
2026-07-24	55.6000	63.9400	55.6000	60.7000	-12.662%	21	1,964	-95.140%
2026-07-23	65.7000	69.5000	65.7000	69.5000	+45.702%	151	1,960	-95.755%
2026-07-21	47.7000	47.7000	47.7000	47.7000	-18.601%	1	1,950	-93.816%
2026-07-20	51.9300	58.6000	51.9300	58.6000	-2.900%	20	1,951	-94.966%
2026-07-17	58.1200	60.3500	58.1200	60.3500	+32.346%	5	1,951	-95.112%
2026-07-16	45.6000	45.6000	45.6000	45.6000	+4.348%	1	1,948	-93.531%
2026-07-15	46.9000	46.9000	43.7000	43.7000	-8.768%	11	1,948	-93.249%
2026-07-14	49.9000	50.6000	47.9000	47.9000	-7.831%	47	1,938	-93.841%
2026-07-13	51.9700	51.9700	51.9700	51.9700	+16.525%	1	1,974	-94.324%
2026-07-10	47.7000	47.7000	44.6000	44.6000	-14.115%	4	1,974	-93.386%
2026-07-09	54.1500	54.1500	51.9300	51.9300	-13.738%	5	1,974	-94.319%
2026-07-08	70.0500	73.6300	59.8000	60.2000	+10.055%	31	1,977	-95.100%
2026-07-06	54.0000	54.7000	54.0000	54.7000	-23.012%	3	1,976	-94.607%
2026-07-02	70.1400	71.0500	70.0000	71.0500	+11.364%	3	1,976	-95.848%
2026-07-01	62.1000	63.8000	62.1000	63.8000	-1.085%	16	1,976	-95.376%
2026-06-30	64.9000	64.9000	64.5000	64.5000	-13.562%	8	1,976	-95.426%
2026-06-29	77.3300	77.3300	74.6200	74.6200	-18.090%	21	1,974	-96.047%
2026-06-26	95.1000	95.1000	91.1000	91.1000	-4.607%	5	1,974	-96.762%
2026-06-25	105.6500	105.6500	95.5000	95.5000	-3.924%	3	1,972	-96.911%
2026-06-23	102.3000	102.3000	99.4000	99.4000	+26.463%	2	1,971	-97.032%
2026-06-22	78.6000	78.6000	78.6000	78.6000	-3.011%	3	1,969	-96.247%
2026-06-18	81.0400	81.0400	81.0400	81.0400	+12.462%	1	1,973	-96.360%
2026-06-15	72.0600	72.0600	72.0600	72.0600	-26.619%	1	1,973	-95.906%
2026-06-12	107.2200	107.2200	98.2000	98.2000	-30.404%	15	1,973	-96.996%
2026-06-11	137.8000	143.7000	137.8000	141.1000	-2.957%	6	1,973	-97.909%
2026-06-10	139.8200	146.5000	138.0000	145.4000	+5.607%	111	1,972	-97.971%
2026-06-09	97.9100	137.6800	97.9100	137.6800	+28.553%	64	1,998	-97.857%
2026-06-08	105.1000	107.1000	101.6000	107.1000	+30.610%	44	1,934	-97.246%
2026-06-04	82.8000	82.8000	81.9000	82.0000	-8.308%	20	1,907	-96.402%
2026-06-03	89.4300	89.4300	89.4300	89.4300	+5.311%	10	1,923	-96.701%
2026-05-29	83.5000	84.9200	83.5000	84.9200	-4.670%	12	1,919	-96.526%
2026-05-28	90.2800	90.2800	89.0700	89.0800	-9.121%	82	1,918	-96.688%
2026-05-27	98.1000	98.1000	98.0200	98.0200	-0.528%	60	1,949	-96.990%
2026-05-26	97.9000	101.7700	97.9000	98.5400	-10.662%	75	1,950	-97.006%
2026-05-22	106.5000	110.3000	106.5000	110.3000	-16.439%	10	1,996	-97.325%
2026-05-19	140.7000	142.3000	132.0000	132.0000	+0.925%	44	1,996	-97.765%
2026-05-15	133.4000	133.4000	130.7900	130.7900	+7.117%	100	1,996	-97.744%
2026-05-14	121.4000	122.1000	121.4000	122.1000	-9.749%	3	1,850	-97.584%
2026-05-13	135.2900	135.2900	135.2900	135.2900	-8.371%	3	1,851	-97.819%
2026-05-12	147.6500	147.6500	147.6500	147.6500	+8.806%	1	1,851	-98.002%
2026-05-11	137.0000	137.0000	135.7000	135.7000	-3.279%	3	1,851	-97.826%
2026-05-08	140.1000	140.3000	140.1000	140.3000	-5.331%	5	1,850	-97.897%
2026-05-07	143.0000	152.5000	143.0000	148.2000	+2.277%	93	1,851	-98.009%
2026-05-06	150.8000	151.1000	144.9000	144.9000	-12.022%	73	1,921	-97.964%
2026-05-05	167.3000	167.8000	163.4000	164.7000	-9.156%	90	1,941	-98.209%
2026-05-04	181.3000	181.3000	181.3000	181.3000	+7.533%	1	2,003	-98.373%
2026-05-01	160.9200	168.6000	160.9200	168.6000	-12.918%	7	2,000	-98.250%
2026-04-30	193.7800	193.7800	193.3800	193.6100	-2.855%	30	2,000	-98.476%
2026-04-29	199.3000	199.3000	199.3000	199.3000	+2.378%	1	2,010	-98.520%
2026-04-27	194.6400	194.6700	194.6400	194.6700	-7.300%	4	2,010	-98.485%
2026-04-23	210.0000	210.0000	210.0000	210.0000	+2.165%	1	2,002	-98.595%
2026-04-22	205.5500	205.5500	205.5500	205.5500	-5.145%	2	2,000	-98.565%
2026-04-20	220.0000	222.1500	216.7000	216.7000	+6.670%	12	2,000	-98.639%
2026-04-17	203.1500	203.1500	203.1500	203.1500	-11.055%	10	1,988	-98.548%
2026-04-16	240.2000	240.2000	227.3000	228.4000	-2.364%	190	1,986	-98.708%
2026-04-15	243.3000	246.8600	232.8100	233.9300	-6.465%	131	1,953	-98.739%
2026-04-14	253.6500	256.6200	248.8000	250.1000	-15.048%	24	1,982	-98.820%
2026-04-13	309.8000	309.8000	294.4000	294.4000	-5.973%	55	1,981	-98.998%
2026-04-10	300.9000	313.8000	300.9000	313.1000	-6.086%	9	1,982	-99.058%
2026-04-08	333.0000	342.5500	330.7600	333.3900	-26.534%	11	1,983	-99.115%
2026-04-01	453.8000	453.8000	453.8000	453.8000	-25.093%	1	1,975	-99.350%
2026-03-27	572.5000	605.8200	572.5000	605.8200	+17.933%	732	1,974	-99.513%
2026-03-20	495.1000	535.3800	486.5600	513.7000	+23.160%	31	2,002	-99.426%
2026-03-18	417.1000	417.1000	417.1000	417.1000	+7.378%	1	2,016	-99.293%
2026-03-17	381.4300	391.7300	381.2900	388.4400	-3.349%	22	2,015	-99.241%
2026-03-16	401.9000	401.9000	401.9000	401.9000	-8.472%	1	2,015	-99.266%
2026-03-12	439.1000	439.1000	439.1000	439.1000	+12.359%	1	2,014	-99.328%
2026-03-11	374.0000	390.8000	374.0000	390.8000	+11.466%	4	2,014	-99.245%
2026-03-10	372.7900	372.7900	350.6000	350.6000	-5.841%	5	2,014	-99.159%
2026-03-09	372.3500	372.3500	372.3500	372.3500	-9.050%	1	2,018	-99.208%
2026-03-06	386.7000	410.2000	386.7000	409.4000	+18.495%	128	1,990	-99.279%
2026-03-05	335.3000	356.5000	335.3000	345.5000	+6.768%	54	1,939	-99.146%
2026-03-04	328.6000	328.6000	323.6000	323.6000	-9.101%	4	1,935	-99.088%
2026-03-03	358.7000	358.7000	356.0000	356.0000	+10.251%	3	1,938	-99.171%
2026-03-02	322.9000	322.9000	322.9000	322.9000	-2.062%	1	1,937	-99.086%
2026-02-27	329.2000	338.4000	326.2000	329.7000	+4.402%	7	1,936	-99.105%
2026-02-26	316.8000	319.9000	313.0000	315.8000	+5.057%	5	1,932	-99.066%
2026-02-25	300.6000	300.6000	300.6000	300.6000	-15.109%	1	1,929	-99.019%
2026-02-23	340.3000	354.6000	339.9000	354.1000	+8.453%	15	1,929	-99.167%
2026-02-20	326.5000	326.5000	326.5000	326.5000	-4.196%	1	1,925	-99.096%
2026-02-19	334.5000	340.8000	334.5000	340.8000	+1.975%	113	1,924	-99.134%
2026-02-18	314.4000	334.2000	314.0000	334.2000	-1.706%	6	1,836	-99.117%
2026-02-13	340.0000	340.0000	340.0000	340.0000	-1.079%	8	1,839	-99.132%
2026-02-12	291.4400	343.7100	291.4300	343.7100	+16.888%	18	1,839	-99.142%
2026-02-09	301.0400	301.0400	294.0500	294.0500	-3.527%	10	1,847	-98.997%
2026-02-06	317.8700	317.8700	304.8000	304.8000	-15.568%	8	1,847	-99.032%
2026-02-05	357.8100	361.0000	357.6300	361.0000	+11.661%	18	1,847	-99.183%
2026-02-04	323.3000	323.3000	323.3000	323.3000	+0.685%	152	1,843	-99.088%
2026-02-03	321.1000	321.1000	321.1000	321.1000	+10.766%	1	1,938	-99.081%
2026-02-02	289.8900	289.8900	289.8900	289.8900	-8.234%	1	1,938	-98.982%
2026-01-30	315.1000	315.9000	315.1000	315.9000	+5.370%	2	1,939	-99.066%
2026-01-29	327.6000	327.6000	299.8000	299.8000	-0.200%	23	1,939	-99.016%
2026-01-28	300.4000	300.4000	300.4000	300.4000	+4.476%	10	1,928	-99.018%
2026-01-27	287.6900	287.7000	287.5300	287.5300	-3.058%	4	1,928	-98.974%
2026-01-26	296.6000	296.6000	296.6000	296.6000	-3.132%	14	1,930	-99.005%
2026-01-23	305.0000	306.1900	305.0000	306.1900	-5.584%	15	1,932	-99.037%
2026-01-21	327.7000	330.3000	324.3000	324.3000	-10.565%	9	1,920	-99.090%
2026-01-20	341.2300	362.6100	341.0500	362.6100	+18.764%	9	1,919	-99.186%
2026-01-16	305.3200	305.3200	305.3200	305.3200	-1.500%	85	1,841	-99.034%
2026-01-13	309.9700	309.9700	309.9700	309.9700	+5.745%	1	1,570	-99.048%
2026-01-12	301.0800	301.8500	292.4100	293.1300	-0.668%	167	1,569	-98.994%
2026-01-09	296.2000	296.4000	295.1000	295.1000	-8.126%	34	1,534	-99.000%
2026-01-07	307.7000	321.2000	304.9000	321.2000	+0.040%	20	1,531	-99.082%
2026-01-05	320.0000	321.0700	320.0000	321.0700	-2.321%	6	1,511	-99.081%
2025-12-31	329.1000	329.1000	328.7000	328.7000	+5.083%	2	1,511	-99.103%
2025-12-26	312.2100	313.3700	312.2100	312.8000	-0.376%	36	1,511	-99.057%
2025-12-24	319.0400	319.0400	313.9800	313.9800	-1.280%	5	1,483	-99.060%
2025-12-23	319.6800	319.6800	317.9000	318.0500	-2.885%	231	1,483	-99.072%
2025-12-22	329.7000	330.7000	327.5000	327.5000	-6.708%	43	1,510	-99.099%
2025-12-19	354.3000	354.3000	351.0500	351.0500	-12.022%	71	1,472	-99.160%
2025-12-17	393.8500	399.0900	393.8500	399.0200	+8.873%	3	1,444	-99.261%
2025-12-15	368.5200	370.6000	366.5000	366.5000	-3.255%	466	1,443	-99.195%
2025-12-12	376.9900	380.0300	373.2300	378.8300	+9.933%	45	1,185	-99.221%
2025-12-11	360.1300	360.1300	344.6000	344.6000	-6.165%	6	1,183	-99.144%
2025-12-08	364.8000	367.2400	364.8000	367.2400	+2.119%	3	1,183	-99.197%
2025-12-05	354.8800	361.1000	354.8800	359.6200	-2.621%	408	1,183	-99.180%
2025-12-04	374.0800	374.0800	368.9000	369.3000	-0.324%	7	1,400	-99.201%
2025-12-03	372.4000	373.0000	370.5000	370.5000	-0.830%	3	1,402	-99.204%
2025-12-02	380.7000	386.8000	373.6000	373.6000	-3.587%	9	1,405	-99.210%
2025-12-01	377.8000	387.5000	372.7500	387.5000	+2.116%	13	1,412	-99.239%
2025-11-28	379.4700	379.4700	379.4700	379.4700	-4.723%	5	1,404	-99.223%
2025-11-26	398.2800	398.2800	398.2800	398.2800	-4.453%	4	1,398	-99.259%
2025-11-25	426.9500	426.9500	416.8400	416.8400	-8.768%	260	1,398	-99.292%
2025-11-24	456.5200	457.3600	456.5200	456.9000	-8.218%	84	1,429	-99.354%
2025-11-21	497.8100	497.8100	497.8100	497.8100	+17.950%	250	1,425	-99.407%
2025-11-20	424.3200	424.3200	420.4500	422.0500	-12.401%	713	1,590	-99.301%
2025-11-19	471.2000	496.8500	459.8700	481.8000	+6.813%	129	1,706	-99.388%
2025-11-17	450.5400	451.0700	450.5400	451.0700	+7.066%	175	1,709	-99.346%
2025-11-14	434.5000	434.5000	421.3000	421.3000	+8.919%	6	1,714	-99.300%
2025-11-12	396.0000	396.0000	385.6000	386.8000	-0.617%	40	1,720	-99.237%
2025-11-11	396.7000	396.7000	386.6000	389.2000	-5.584%	35	1,710	-99.242%
2025-11-10	397.8700	413.8400	397.8700	412.2200	-7.084%	176	1,695	-99.284%
2025-11-07	461.1000	485.6800	442.0900	443.6500	+0.990%	1,031	1,693	-99.335%
2025-11-06	427.5000	444.1000	423.0000	439.3000	+10.744%	72	1,327	-99.328%
2025-11-05	416.0000	416.0000	391.8000	396.6800	-5.844%	46	1,363	-99.256%
2025-11-04	421.3400	425.5000	419.9000	421.3000	+8.627%	24	1,384	-99.300%
2025-10-31	384.2300	393.2100	384.2300	387.8400	-1.731%	112	1,406	-99.239%
2025-10-30	376.8900	396.9200	376.6200	394.6700	+7.519%	99	1,350	-99.253%
2025-10-28	362.8100	367.1300	362.8100	367.0700	+0.101%	4	1,286	-99.196%
2025-10-27	369.9000	372.7600	366.7000	366.7000	-12.578%	539	1,201	-99.196%
2025-10-23	420.9600	421.0300	419.4400	419.4600	+0.112%	27	1,201	-99.297%
2025-10-20	418.6400	418.9900	418.6400	418.9900	-8.413%	2	1,194	-99.296%
2025-10-17	494.9900	494.9900	457.4800	457.4800	-4.313%	4	1,141	-99.355%
2025-10-16	487.5000	487.5000	478.1000	478.1000	+1.615%	2	1,140	-99.383%
2025-10-14	470.5000	470.5000	470.5000	470.5000	-2.789%	1	1,139	-99.373%
2025-10-10	470.9000	484.0000	469.8000	484.0000	+14.313%	39	1,139	-99.390%
2025-10-09	423.4000	423.4000	423.4000	423.4000	+2.123%	1	1,104	-99.303%
2025-10-08	420.3300	420.3700	414.6000	414.6000	-0.145%	48	1,103	-99.288%
2025-10-06	415.2000	415.2000	415.2000	415.2000	-0.947%	1	1,084	-99.289%
2025-10-03	419.2600	419.2600	419.1700	419.1700	-0.762%	2	1,083	-99.296%
2025-10-02	423.9000	427.6700	422.3900	422.3900	-1.770%	121	1,083	-99.302%
2025-10-01	430.0200	430.0200	430.0000	430.0000	+0.070%	44	985	-99.314%
2025-09-29	429.7000	429.7000	429.7000	429.7000	-5.974%	2	969	-99.313%
2025-09-24	457.0000	457.0000	457.0000	457.0000	+2.194%	500	969	-99.354%
2025-09-23	428.4300	447.4800	428.3600	447.1900	+4.925%	118	712	-99.340%
2025-09-22	431.5200	431.5200	425.4800	426.2000	-1.761%	14	671	-99.308%
2025-09-19	438.9000	438.9000	433.8400	433.8400	-0.060%	43	669	-99.320%
2025-09-18	448.6800	448.6800	434.1000	434.1000	-6.242%	76	227	-99.320%
2025-09-17	458.0400	463.0000	458.0400	463.0000	+2.320%	11	152	-99.363%
2025-09-16	452.2600	456.0000	451.7000	452.5000	+0.473%	56	141	-99.348%
2025-09-15	444.9000	450.3700	443.1500	450.3700	-1.910%	72	85	-99.345%
2025-09-11	461.1700	462.3800	459.1400	459.1400	-6.789%	36	15	-99.357%
2025-09-09	491.1100	492.5800	490.6700	492.5800	-0.913%	4	4	-99.401%
2025-09-08	499.2800	499.2800	497.1200	497.1200	0.000%	2	3	-99.407%

.dark-mode .CSDxJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSDxJ0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6925SPX Sep 18 2026 6925.00 Put (SPX260918P06925000)option OPRA

SPX20260918P6925
SPX Sep 18 2026 6925.00 Put (SPX260918P06925000)
option OPRA