Dark

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

EOD

Jul 8, 2026

60.20+10.055%(+5.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	70.0500	73.6300	59.8000	60.2000	+10.055%	31	1,977	0.000%
2026-07-06	54.0000	54.7000	54.0000	54.7000	-23.012%	3	1,976	+10.055%
2026-07-02	70.1400	71.0500	70.0000	71.0500	+11.364%	3	1,976	-15.271%
2026-07-01	62.1000	63.8000	62.1000	63.8000	-1.085%	16	1,976	-5.643%
2026-06-30	64.9000	64.9000	64.5000	64.5000	-13.562%	8	1,976	-6.667%
2026-06-29	77.3300	77.3300	74.6200	74.6200	-18.090%	21	1,974	-19.325%
2026-06-26	95.1000	95.1000	91.1000	91.1000	-4.607%	5	1,974	-33.919%
2026-06-25	105.6500	105.6500	95.5000	95.5000	-3.924%	3	1,972	-36.963%
2026-06-23	102.3000	102.3000	99.4000	99.4000	+26.463%	2	1,971	-39.437%
2026-06-22	78.6000	78.6000	78.6000	78.6000	-3.011%	3	1,969	-23.410%
2026-06-18	81.0400	81.0400	81.0400	81.0400	+12.462%	1	1,973	-25.716%
2026-06-15	72.0600	72.0600	72.0600	72.0600	-26.619%	1	1,973	-16.459%
2026-06-12	107.2200	107.2200	98.2000	98.2000	-30.404%	15	1,973	-38.697%
2026-06-11	137.8000	143.7000	137.8000	141.1000	-2.957%	6	1,973	-57.335%
2026-06-10	139.8200	146.5000	138.0000	145.4000	+5.607%	111	1,972	-58.597%
2026-06-09	97.9100	137.6800	97.9100	137.6800	+28.553%	64	1,998	-56.275%
2026-06-08	105.1000	107.1000	101.6000	107.1000	+30.610%	44	1,934	-43.791%
2026-06-04	82.8000	82.8000	81.9000	82.0000	-8.308%	20	1,907	-26.585%
2026-06-03	89.4300	89.4300	89.4300	89.4300	+5.311%	10	1,923	-32.685%
2026-05-29	83.5000	84.9200	83.5000	84.9200	-4.670%	12	1,919	-29.110%
2026-05-28	90.2800	90.2800	89.0700	89.0800	-9.121%	82	1,918	-32.420%
2026-05-27	98.1000	98.1000	98.0200	98.0200	-0.528%	60	1,949	-38.584%
2026-05-26	97.9000	101.7700	97.9000	98.5400	-10.662%	75	1,950	-38.908%
2026-05-22	106.5000	110.3000	106.5000	110.3000	-16.439%	10	1,996	-45.422%
2026-05-19	140.7000	142.3000	132.0000	132.0000	+0.925%	44	1,996	-54.394%
2026-05-15	133.4000	133.4000	130.7900	130.7900	+7.117%	100	1,996	-53.972%
2026-05-14	121.4000	122.1000	121.4000	122.1000	-9.749%	3	1,850	-50.696%
2026-05-13	135.2900	135.2900	135.2900	135.2900	-8.371%	3	1,851	-55.503%
2026-05-12	147.6500	147.6500	147.6500	147.6500	+8.806%	1	1,851	-59.228%
2026-05-11	137.0000	137.0000	135.7000	135.7000	-3.279%	3	1,851	-55.637%
2026-05-08	140.1000	140.3000	140.1000	140.3000	-5.331%	5	1,850	-57.092%
2026-05-07	143.0000	152.5000	143.0000	148.2000	+2.277%	93	1,851	-59.379%
2026-05-06	150.8000	151.1000	144.9000	144.9000	-12.022%	73	1,921	-58.454%
2026-05-05	167.3000	167.8000	163.4000	164.7000	-9.156%	90	1,941	-63.449%
2026-05-04	181.3000	181.3000	181.3000	181.3000	+7.533%	1	2,003	-66.795%
2026-05-01	160.9200	168.6000	160.9200	168.6000	-12.918%	7	2,000	-64.294%
2026-04-30	193.7800	193.7800	193.3800	193.6100	-2.855%	30	2,000	-68.907%
2026-04-29	199.3000	199.3000	199.3000	199.3000	+2.378%	1	2,010	-69.794%
2026-04-27	194.6400	194.6700	194.6400	194.6700	-7.300%	4	2,010	-69.076%
2026-04-23	210.0000	210.0000	210.0000	210.0000	+2.165%	1	2,002	-71.333%
2026-04-22	205.5500	205.5500	205.5500	205.5500	-5.145%	2	2,000	-70.713%
2026-04-20	220.0000	222.1500	216.7000	216.7000	+6.670%	12	2,000	-72.220%
2026-04-17	203.1500	203.1500	203.1500	203.1500	-11.055%	10	1,988	-70.367%
2026-04-16	240.2000	240.2000	227.3000	228.4000	-2.364%	190	1,986	-73.643%
2026-04-15	243.3000	246.8600	232.8100	233.9300	-6.465%	131	1,953	-74.266%
2026-04-14	253.6500	256.6200	248.8000	250.1000	-15.048%	24	1,982	-75.930%
2026-04-13	309.8000	309.8000	294.4000	294.4000	-5.973%	55	1,981	-79.552%
2026-04-10	300.9000	313.8000	300.9000	313.1000	-6.086%	9	1,982	-80.773%
2026-04-08	333.0000	342.5500	330.7600	333.3900	-26.534%	11	1,983	-81.943%
2026-04-01	453.8000	453.8000	453.8000	453.8000	-25.093%	1	1,975	-86.734%
2026-03-27	572.5000	605.8200	572.5000	605.8200	+17.933%	732	1,974	-90.063%
2026-03-20	495.1000	535.3800	486.5600	513.7000	+23.160%	31	2,002	-88.281%
2026-03-18	417.1000	417.1000	417.1000	417.1000	+7.378%	1	2,016	-85.567%
2026-03-17	381.4300	391.7300	381.2900	388.4400	-3.349%	22	2,015	-84.502%
2026-03-16	401.9000	401.9000	401.9000	401.9000	-8.472%	1	2,015	-85.021%
2026-03-12	439.1000	439.1000	439.1000	439.1000	+12.359%	1	2,014	-86.290%
2026-03-11	374.0000	390.8000	374.0000	390.8000	+11.466%	4	2,014	-84.596%
2026-03-10	372.7900	372.7900	350.6000	350.6000	-5.841%	5	2,014	-82.829%
2026-03-09	372.3500	372.3500	372.3500	372.3500	-9.050%	1	2,018	-83.832%
2026-03-06	386.7000	410.2000	386.7000	409.4000	+18.495%	128	1,990	-85.296%
2026-03-05	335.3000	356.5000	335.3000	345.5000	+6.768%	54	1,939	-82.576%
2026-03-04	328.6000	328.6000	323.6000	323.6000	-9.101%	4	1,935	-81.397%
2026-03-03	358.7000	358.7000	356.0000	356.0000	+10.251%	3	1,938	-83.090%
2026-03-02	322.9000	322.9000	322.9000	322.9000	-2.062%	1	1,937	-81.356%
2026-02-27	329.2000	338.4000	326.2000	329.7000	+4.402%	7	1,936	-81.741%
2026-02-26	316.8000	319.9000	313.0000	315.8000	+5.057%	5	1,932	-80.937%
2026-02-25	300.6000	300.6000	300.6000	300.6000	-15.109%	1	1,929	-79.973%
2026-02-23	340.3000	354.6000	339.9000	354.1000	+8.453%	15	1,929	-82.999%
2026-02-20	326.5000	326.5000	326.5000	326.5000	-4.196%	1	1,925	-81.562%
2026-02-19	334.5000	340.8000	334.5000	340.8000	+1.975%	113	1,924	-82.336%
2026-02-18	314.4000	334.2000	314.0000	334.2000	-1.706%	6	1,836	-81.987%
2026-02-13	340.0000	340.0000	340.0000	340.0000	-1.079%	8	1,839	-82.294%
2026-02-12	291.4400	343.7100	291.4300	343.7100	+16.888%	18	1,839	-82.485%
2026-02-09	301.0400	301.0400	294.0500	294.0500	-3.527%	10	1,847	-79.527%
2026-02-06	317.8700	317.8700	304.8000	304.8000	-15.568%	8	1,847	-80.249%
2026-02-05	357.8100	361.0000	357.6300	361.0000	+11.661%	18	1,847	-83.324%
2026-02-04	323.3000	323.3000	323.3000	323.3000	+0.685%	152	1,843	-81.380%
2026-02-03	321.1000	321.1000	321.1000	321.1000	+10.766%	1	1,938	-81.252%
2026-02-02	289.8900	289.8900	289.8900	289.8900	-8.234%	1	1,938	-79.234%
2026-01-30	315.1000	315.9000	315.1000	315.9000	+5.370%	2	1,939	-80.943%
2026-01-29	327.6000	327.6000	299.8000	299.8000	-0.200%	23	1,939	-79.920%
2026-01-28	300.4000	300.4000	300.4000	300.4000	+4.476%	10	1,928	-79.960%
2026-01-27	287.6900	287.7000	287.5300	287.5300	-3.058%	4	1,928	-79.063%
2026-01-26	296.6000	296.6000	296.6000	296.6000	-3.132%	14	1,930	-79.703%
2026-01-23	305.0000	306.1900	305.0000	306.1900	-5.584%	15	1,932	-80.339%
2026-01-21	327.7000	330.3000	324.3000	324.3000	-10.565%	9	1,920	-81.437%
2026-01-20	341.2300	362.6100	341.0500	362.6100	+18.764%	9	1,919	-83.398%
2026-01-16	305.3200	305.3200	305.3200	305.3200	-1.500%	85	1,841	-80.283%
2026-01-13	309.9700	309.9700	309.9700	309.9700	+5.745%	1	1,570	-80.579%
2026-01-12	301.0800	301.8500	292.4100	293.1300	-0.668%	167	1,569	-79.463%
2026-01-09	296.2000	296.4000	295.1000	295.1000	-8.126%	34	1,534	-79.600%
2026-01-07	307.7000	321.2000	304.9000	321.2000	+0.040%	20	1,531	-81.258%
2026-01-05	320.0000	321.0700	320.0000	321.0700	-2.321%	6	1,511	-81.250%
2025-12-31	329.1000	329.1000	328.7000	328.7000	+5.083%	2	1,511	-81.685%
2025-12-26	312.2100	313.3700	312.2100	312.8000	-0.376%	36	1,511	-80.754%
2025-12-24	319.0400	319.0400	313.9800	313.9800	-1.280%	5	1,483	-80.827%
2025-12-23	319.6800	319.6800	317.9000	318.0500	-2.885%	231	1,483	-81.072%
2025-12-22	329.7000	330.7000	327.5000	327.5000	-6.708%	43	1,510	-81.618%
2025-12-19	354.3000	354.3000	351.0500	351.0500	-12.022%	71	1,472	-82.851%
2025-12-17	393.8500	399.0900	393.8500	399.0200	+8.873%	3	1,444	-84.913%
2025-12-15	368.5200	370.6000	366.5000	366.5000	-3.255%	466	1,443	-83.574%
2025-12-12	376.9900	380.0300	373.2300	378.8300	+9.933%	45	1,185	-84.109%
2025-12-11	360.1300	360.1300	344.6000	344.6000	-6.165%	6	1,183	-82.530%
2025-12-08	364.8000	367.2400	364.8000	367.2400	+2.119%	3	1,183	-83.607%
2025-12-05	354.8800	361.1000	354.8800	359.6200	-2.621%	408	1,183	-83.260%
2025-12-04	374.0800	374.0800	368.9000	369.3000	-0.324%	7	1,400	-83.699%
2025-12-03	372.4000	373.0000	370.5000	370.5000	-0.830%	3	1,402	-83.752%
2025-12-02	380.7000	386.8000	373.6000	373.6000	-3.587%	9	1,405	-83.887%
2025-12-01	377.8000	387.5000	372.7500	387.5000	+2.116%	13	1,412	-84.465%
2025-11-28	379.4700	379.4700	379.4700	379.4700	-4.723%	5	1,404	-84.136%
2025-11-26	398.2800	398.2800	398.2800	398.2800	-4.453%	4	1,398	-84.885%
2025-11-25	426.9500	426.9500	416.8400	416.8400	-8.768%	260	1,398	-85.558%
2025-11-24	456.5200	457.3600	456.5200	456.9000	-8.218%	84	1,429	-86.824%
2025-11-21	497.8100	497.8100	497.8100	497.8100	+17.950%	250	1,425	-87.907%
2025-11-20	424.3200	424.3200	420.4500	422.0500	-12.401%	713	1,590	-85.736%
2025-11-19	471.2000	496.8500	459.8700	481.8000	+6.813%	129	1,706	-87.505%
2025-11-17	450.5400	451.0700	450.5400	451.0700	+7.066%	175	1,709	-86.654%
2025-11-14	434.5000	434.5000	421.3000	421.3000	+8.919%	6	1,714	-85.711%
2025-11-12	396.0000	396.0000	385.6000	386.8000	-0.617%	40	1,720	-84.436%
2025-11-11	396.7000	396.7000	386.6000	389.2000	-5.584%	35	1,710	-84.532%
2025-11-10	397.8700	413.8400	397.8700	412.2200	-7.084%	176	1,695	-85.396%
2025-11-07	461.1000	485.6800	442.0900	443.6500	+0.990%	1,031	1,693	-86.431%
2025-11-06	427.5000	444.1000	423.0000	439.3000	+10.744%	72	1,327	-86.296%
2025-11-05	416.0000	416.0000	391.8000	396.6800	-5.844%	46	1,363	-84.824%
2025-11-04	421.3400	425.5000	419.9000	421.3000	+8.627%	24	1,384	-85.711%
2025-10-31	384.2300	393.2100	384.2300	387.8400	-1.731%	112	1,406	-84.478%
2025-10-30	376.8900	396.9200	376.6200	394.6700	+7.519%	99	1,350	-84.747%
2025-10-28	362.8100	367.1300	362.8100	367.0700	+0.101%	4	1,286	-83.600%
2025-10-27	369.9000	372.7600	366.7000	366.7000	-12.578%	539	1,201	-83.583%
2025-10-23	420.9600	421.0300	419.4400	419.4600	+0.112%	27	1,201	-85.648%
2025-10-20	418.6400	418.9900	418.6400	418.9900	-8.413%	2	1,194	-85.632%
2025-10-17	494.9900	494.9900	457.4800	457.4800	-4.313%	4	1,141	-86.841%
2025-10-16	487.5000	487.5000	478.1000	478.1000	+1.615%	2	1,140	-87.408%
2025-10-14	470.5000	470.5000	470.5000	470.5000	-2.789%	1	1,139	-87.205%
2025-10-10	470.9000	484.0000	469.8000	484.0000	+14.313%	39	1,139	-87.562%
2025-10-09	423.4000	423.4000	423.4000	423.4000	+2.123%	1	1,104	-85.782%
2025-10-08	420.3300	420.3700	414.6000	414.6000	-0.145%	48	1,103	-85.480%
2025-10-06	415.2000	415.2000	415.2000	415.2000	-0.947%	1	1,084	-85.501%
2025-10-03	419.2600	419.2600	419.1700	419.1700	-0.762%	2	1,083	-85.638%
2025-10-02	423.9000	427.6700	422.3900	422.3900	-1.770%	121	1,083	-85.748%
2025-10-01	430.0200	430.0200	430.0000	430.0000	+0.070%	44	985	-86.000%
2025-09-29	429.7000	429.7000	429.7000	429.7000	-5.974%	2	969	-85.990%
2025-09-24	457.0000	457.0000	457.0000	457.0000	+2.194%	500	969	-86.827%
2025-09-23	428.4300	447.4800	428.3600	447.1900	+4.925%	118	712	-86.538%
2025-09-22	431.5200	431.5200	425.4800	426.2000	-1.761%	14	671	-85.875%
2025-09-19	438.9000	438.9000	433.8400	433.8400	-0.060%	43	669	-86.124%
2025-09-18	448.6800	448.6800	434.1000	434.1000	-6.242%	76	227	-86.132%
2025-09-17	458.0400	463.0000	458.0400	463.0000	+2.320%	11	152	-86.998%
2025-09-16	452.2600	456.0000	451.7000	452.5000	+0.473%	56	141	-86.696%
2025-09-15	444.9000	450.3700	443.1500	450.3700	-1.910%	72	85	-86.633%
2025-09-11	461.1700	462.3800	459.1400	459.1400	-6.789%	36	15	-86.889%
2025-09-09	491.1100	492.5800	490.6700	492.5800	-0.913%	4	4	-87.779%
2025-09-08	499.2800	499.2800	497.1200	497.1200	0.000%	2	3	-87.890%

.dark-mode .htP164{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htP164{ 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