Dark

SPX20260918P6975
SPX Sep 18 2026 6975.00 Put (SPX260918P06975000)
option OPRA

EOD

Sep 10, 2026

3.37+49.778%(+1.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7100	3.3700	2.7100	3.3700	+49.778%	11	4,929	0.000%
2026-09-09	2.0500	2.2500	2.0500	2.2500	-1.747%	106	4,918	+49.778%
2026-09-08	1.8500	2.2900	1.8500	2.2900	+22.460%	4	4,947	+47.162%
2026-09-04	1.8700	1.8700	1.8700	1.8700	-15.000%	2	4,944	+80.214%
2026-09-03	2.2000	2.2000	2.2000	2.2000	-46.341%	1	4,944	+53.182%
2026-09-02	4.5000	4.5000	4.1000	4.1000	-35.938%	24	4,944	-17.805%
2026-09-01	5.7700	6.4000	5.7700	6.4000	+40.351%	154	4,955	-47.344%
2026-08-31	5.1300	5.5000	4.5600	4.5600	-12.308%	9	5,030	-26.096%
2026-08-28	4.5200	5.2000	4.3200	5.2000	-2.072%	536	5,026	-35.192%
2026-08-27	5.3500	5.3500	5.3100	5.3100	-30.132%	19	4,559	-36.535%
2026-08-26	8.3000	8.3000	7.6000	7.6000	-12.944%	5	4,575	-55.658%
2026-08-25	8.7300	8.7300	8.7300	8.7300	-11.371%	1	4,575	-61.397%
2026-08-24	9.9500	10.5000	9.5500	9.8500	-29.137%	435	4,575	-65.787%
2026-08-20	12.5700	13.9000	12.5700	13.9000	+26.364%	9	4,263	-75.755%
2026-08-19	11.0000	11.0000	11.0000	11.0000	-17.479%	91	4,265	-69.364%
2026-08-18	13.5000	13.5000	13.2300	13.3300	+11.083%	527	4,206	-74.719%
2026-08-17	10.7000	12.0000	10.7000	12.0000	+8.108%	19	3,896	-71.917%
2026-08-14	11.3800	11.4000	11.1000	11.1000	-5.932%	37	3,892	-69.640%
2026-08-13	11.5000	11.9000	11.2700	11.8000	-8.171%	1,377	3,860	-71.441%
2026-08-12	14.0100	14.0100	12.8500	12.8500	-19.182%	16	3,034	-73.774%
2026-08-10	14.8000	15.9000	14.8000	15.9000	-3.461%	4	3,031	-78.805%
2026-08-07	16.4700	16.4700	16.4700	16.4700	-15.538%	1	3,034	-79.539%
2026-08-06	20.1800	20.1800	19.3500	19.5000	-4.271%	9	3,034	-82.718%
2026-08-05	18.7200	20.3700	18.7200	20.3700	-3.184%	360	3,040	-83.456%
2026-08-04	24.5000	24.5000	20.3000	21.0400	-23.071%	63	3,044	-83.983%
2026-08-03	34.0500	34.0500	27.0000	27.3500	-30.194%	204	3,057	-87.678%
2026-07-31	49.4700	49.4700	39.1800	39.1800	-15.796%	12	3,102	-91.399%
2026-07-30	63.0000	64.5900	46.5300	46.5300	-43.825%	148	3,109	-92.757%
2026-07-29	60.5000	82.8300	60.5000	82.8300	+47.647%	144	3,133	-95.931%
2026-07-28	59.0500	59.0500	54.4500	56.1000	-8.363%	36	3,119	-93.993%
2026-07-27	60.4200	69.8500	60.4200	61.2200	-11.121%	65	3,103	-94.495%
2026-07-24	65.0700	68.8800	56.6000	68.8800	-6.247%	141	3,083	-95.107%
2026-07-23	68.4700	79.7900	64.9300	73.4700	+39.677%	143	3,158	-95.413%
2026-07-22	52.6000	52.6000	52.6000	52.6000	0.000%	73	3,177	-93.593%
2026-07-21	54.8800	56.2000	52.6000	52.6000	-17.387%	64	3,244	-93.593%
2026-07-20	56.7300	63.6700	56.7300	63.6700	-4.256%	28	3,269	-94.707%
2026-07-17	70.2000	70.2000	61.8500	66.5000	+22.130%	125	3,287	-94.932%
2026-07-16	51.1500	54.4500	46.7100	54.4500	+14.151%	264	3,267	-93.811%
2026-07-15	49.4000	54.4500	47.1500	47.7000	-13.587%	944	3,425	-92.935%
2026-07-14	53.7200	55.4000	53.7200	55.2000	-3.916%	9	2,909	-93.895%
2026-07-13	52.0800	59.0000	51.7000	57.4500	+18.161%	125	2,916	-94.134%
2026-07-10	52.0000	52.0000	48.3700	48.6200	-12.080%	60	2,888	-93.069%
2026-07-09	58.7300	58.7300	55.3000	55.3000	-15.957%	59	2,945	-93.906%
2026-07-08	76.6000	76.6000	65.2000	65.8000	+12.691%	10	2,961	-94.878%
2026-07-07	58.3900	58.3900	58.3900	58.3900	+4.082%	1	2,951	-94.228%
2026-07-06	59.1800	59.1800	56.1000	56.1000	-20.707%	343	2,951	-93.993%
2026-07-01	67.1000	70.7500	67.1000	70.7500	+2.240%	7	2,783	-95.237%
2026-06-30	70.5000	70.5000	69.2000	69.2000	-14.935%	6	2,779	-95.130%
2026-06-29	91.2300	91.2300	81.3500	81.3500	-22.257%	51	2,776	-95.857%
2026-06-26	116.9300	116.9300	98.0900	104.6400	+3.522%	301	2,726	-96.779%
2026-06-25	106.4000	106.4000	101.0700	101.0800	+5.358%	42	2,425	-96.666%
2026-06-24	95.8700	95.9400	95.8700	95.9400	-10.919%	2	2,389	-96.487%
2026-06-23	102.8500	107.7000	102.8500	107.7000	+23.453%	4	2,390	-96.871%
2026-06-22	86.7000	87.2400	86.2000	87.2400	+5.197%	167	2,389	-96.137%
2026-06-18	86.3700	86.3700	82.9300	82.9300	-20.298%	84	2,515	-95.936%
2026-06-17	83.4000	104.0500	83.4000	104.0500	+33.175%	7	2,515	-96.761%
2026-06-16	75.2000	78.1300	75.0000	78.1300	+2.600%	139	2,515	-95.687%
2026-06-15	82.1400	82.1400	76.1500	76.1500	-49.636%	12	2,486	-95.575%
2026-06-11	146.3700	152.7000	145.5300	151.2000	-1.486%	86	2,486	-97.771%
2026-06-10	138.5000	153.4800	138.5000	153.4800	+1.595%	55	2,451	-97.804%
2026-06-09	164.0000	164.0000	151.0700	151.0700	+28.844%	24	2,460	-97.769%
2026-06-08	111.5500	117.2500	111.5500	117.2500	+8.464%	31	2,460	-97.126%
2026-06-05	108.1000	108.1000	108.1000	108.1000	+23.402%	149	2,464	-96.883%
2026-06-04	87.5000	87.6000	87.5000	87.6000	-8.550%	5	2,424	-96.153%
2026-06-03	95.7800	95.7900	95.7800	95.7900	+7.617%	80	2,424	-96.482%
2026-06-02	88.7100	89.0100	88.7000	89.0100	-1.319%	85	2,479	-96.214%
2026-06-01	90.7100	91.8000	90.2000	90.2000	+0.647%	22	2,422	-96.264%
2026-05-29	89.6200	89.6200	89.6200	89.6200	-13.268%	6	2,421	-96.240%
2026-05-27	106.2900	106.2900	103.3300	103.3300	-8.936%	8	2,415	-96.739%
2026-05-22	113.4700	113.4700	113.4700	113.4700	-13.907%	1	2,407	-97.030%
2026-05-21	136.4000	136.6000	131.8000	131.8000	-1.051%	39	2,406	-97.443%
2026-05-20	133.2000	133.2000	133.2000	133.2000	-9.878%	1	2,406	-97.470%
2026-05-19	149.6000	149.6000	147.6000	147.8000	+6.254%	39	2,370	-97.720%
2026-05-15	139.1000	139.1000	139.1000	139.1000	+5.884%	1	2,370	-97.577%
2026-05-14	134.4200	134.4200	131.3700	131.3700	-3.404%	8	2,340	-97.435%
2026-05-13	135.9100	136.0000	135.9100	136.0000	-7.287%	344	2,336	-97.522%
2026-05-12	153.9400	159.9000	146.6900	146.6900	-0.211%	4	2,336	-97.703%
2026-05-11	141.0000	147.0000	141.0000	147.0000	-0.943%	38	2,336	-97.707%
2026-05-08	148.4000	148.4000	148.4000	148.4000	-5.115%	1	2,447	-97.729%
2026-05-07	151.4000	160.8000	151.4000	156.4000	+1.486%	96	2,447	-97.845%
2026-05-06	160.1000	160.2000	154.1100	154.1100	-11.821%	63	2,496	-97.813%
2026-05-05	175.1200	175.2200	174.7700	174.7700	-0.597%	100	2,465	-98.072%
2026-05-01	175.5900	175.8200	169.9500	175.8200	-10.977%	103	2,573	-98.083%
2026-04-30	197.5000	197.5000	197.5000	197.5000	-6.531%	1	2,573	-98.294%
2026-04-29	211.6000	211.6000	211.3000	211.3000	-0.424%	4	2,573	-98.405%
2026-04-28	221.1000	221.1000	212.2000	212.2000	+0.865%	4	2,577	-98.412%
2026-04-27	212.9000	212.9000	210.3800	210.3800	-1.114%	11	2,575	-98.398%
2026-04-24	212.7500	212.7500	212.7500	212.7500	-5.813%	101	2,575	-98.416%
2026-04-23	225.2800	225.8800	224.0200	225.8800	+2.107%	898	2,575	-98.508%
2026-04-22	226.0500	226.0500	221.2200	221.2200	-7.710%	366	2,463	-98.477%
2026-04-21	238.0000	239.7000	238.0000	239.7000	+4.810%	101	2,429	-98.594%
2026-04-20	228.7000	228.7000	228.7000	228.7000	+5.948%	1	2,429	-98.526%
2026-04-17	215.2000	215.8600	215.2000	215.8600	-10.728%	36	2,428	-98.439%
2026-04-16	246.9700	254.7000	241.8000	241.8000	-4.048%	9	2,426	-98.606%
2026-04-15	263.4400	263.4400	251.9600	252.0000	-6.459%	5	2,423	-98.663%
2026-04-14	265.8000	269.4000	264.3100	269.4000	-12.362%	1,002	2,425	-98.749%
2026-04-13	307.7000	307.7000	307.4000	307.4000	-7.130%	4	2,518	-98.904%
2026-04-10	332.0800	332.1700	331.0000	331.0000	-7.825%	107	2,516	-98.982%
2026-04-09	355.2000	359.9000	355.2000	359.1000	-1.427%	13	2,470	-99.062%
2026-04-08	364.3000	364.3000	364.3000	364.3000	-23.787%	102	2,474	-99.075%
2026-04-01	478.0000	478.0000	478.0000	478.0000	-28.591%	2	2,574	-99.295%
2026-03-30	669.3800	669.3800	669.3800	669.3800	+5.726%	3	2,572	-99.497%
2026-03-27	587.3300	633.1300	586.9300	633.1300	+15.381%	165	2,569	-99.468%
2026-03-20	520.8000	548.7300	517.3000	548.7300	+29.393%	4	2,437	-99.386%
2026-03-13	424.0800	424.0800	424.0800	424.0800	-3.407%	3	2,436	-99.205%
2026-03-12	435.8100	439.0400	434.4300	439.0400	+11.482%	50	2,436	-99.232%
2026-03-10	393.8200	393.8200	393.8200	393.8200	-0.400%	29	2,411	-99.144%
2026-03-09	395.4000	395.4000	395.4000	395.4000	-3.772%	2	2,411	-99.148%
2026-03-06	411.5700	411.5800	410.8900	410.9000	+15.877%	4	2,409	-99.180%
2026-03-05	354.6000	354.6000	354.6000	354.6000	+4.386%	1	2,407	-99.050%
2026-03-04	345.9000	345.9000	339.7000	339.7000	-9.989%	2	2,408	-99.008%
2026-03-03	377.4000	377.4000	377.4000	377.4000	+10.158%	1	2,407	-99.107%
2026-03-02	341.8000	343.6000	340.3000	342.6000	-1.325%	30	2,406	-99.016%
2026-02-27	348.4300	353.0000	343.5000	347.2000	+3.735%	141	2,400	-99.029%
2026-02-26	334.2000	334.7000	329.7000	334.7000	+5.617%	3	2,265	-98.993%
2026-02-25	319.7000	319.7000	316.9000	316.9000	-7.447%	3	2,265	-98.937%
2026-02-20	342.4000	342.4000	342.4000	342.4000	-2.727%	2	2,265	-99.016%
2026-02-19	352.1000	359.9000	352.0000	352.0000	+0.686%	5	2,263	-99.043%
2026-02-18	334.2000	349.6000	334.2000	349.6000	-0.710%	8	2,263	-99.036%
2026-02-12	312.3900	353.3000	311.5000	352.1000	+17.249%	38	2,267	-99.043%
2026-02-11	300.3000	300.3000	300.3000	300.3000	-1.702%	6	2,242	-98.878%
2026-02-10	304.0000	305.5000	304.0000	305.5000	-0.650%	7	2,246	-98.897%
2026-02-09	307.3000	307.5000	306.9100	307.5000	-17.627%	9	2,239	-98.904%
2026-02-05	368.4000	400.5800	368.4000	373.3000	+6.353%	849	2,242	-99.097%
2026-02-03	314.3300	351.0000	314.3300	351.0000	+14.332%	58	1,728	-99.040%
2026-02-02	307.0000	307.0000	307.0000	307.0000	-8.166%	4	1,753	-98.902%
2026-01-29	334.3000	334.3000	334.3000	334.3000	+8.426%	6	1,749	-98.992%
2026-01-28	304.8000	308.3200	304.8000	308.3200	+0.319%	20	1,743	-98.907%
2026-01-27	305.1000	307.3400	302.8900	307.3400	-0.762%	106	1,741	-98.903%
2026-01-26	309.7000	309.7000	309.7000	309.7000	-3.067%	12	1,684	-98.912%
2026-01-23	319.1100	319.5000	319.1100	319.5000	+0.003%	4	1,684	-98.945%
2026-01-22	319.4900	319.4900	319.4900	319.4900	-6.527%	50	1,686	-98.945%
2026-01-21	373.6000	373.6000	341.0000	341.8000	-1.274%	47	1,686	-99.014%
2026-01-14	346.3900	346.4000	346.2100	346.2100	+6.395%	54	1,664	-99.027%
2026-01-13	325.4000	325.4000	325.4000	325.4000	+5.890%	1	1,666	-98.964%
2026-01-12	321.0000	321.0000	307.3000	307.3000	-0.989%	3	1,666	-98.903%
2026-01-09	311.0000	311.0000	310.3700	310.3700	-7.765%	4	1,665	-98.914%
2026-01-07	322.1000	336.5000	320.2000	336.5000	-4.620%	14	1,661	-98.999%
2026-01-02	358.9500	358.9500	352.8000	352.8000	+4.111%	28	1,648	-99.045%
2025-12-30	338.8700	338.8700	338.8700	338.8700	+1.428%	2	1,624	-99.006%
2025-12-23	335.3400	335.3600	333.3000	334.1000	-3.350%	54	1,624	-98.991%
2025-12-22	344.8200	347.0000	344.7200	345.6800	-18.066%	304	1,589	-99.025%
2025-12-17	423.2000	423.9000	421.9000	421.9000	+9.091%	28	1,304	-99.201%
2025-12-15	389.3000	389.3000	386.7400	386.7400	-2.839%	2	1,277	-99.129%
2025-12-12	398.6100	398.6100	398.0400	398.0400	+1.645%	188	1,275	-99.153%
2025-12-10	390.7000	391.6000	390.7000	391.6000	+1.926%	3	1,369	-99.139%
2025-12-09	384.2000	384.2000	384.2000	384.2000	+0.681%	1	1,366	-99.123%
2025-12-08	381.6000	381.6000	381.6000	381.6000	-1.268%	1	1,366	-99.117%
2025-12-04	386.5000	386.5000	386.5000	386.5000	-0.361%	1	1,366	-99.128%
2025-12-03	394.6000	395.1000	387.9000	387.9000	-0.818%	6	1,366	-99.131%
2025-12-02	399.1000	405.9000	391.1000	391.1000	-1.312%	11	1,365	-99.138%
2025-12-01	397.3000	397.3000	396.3000	396.3000	-2.013%	3	1,365	-99.150%
2025-11-26	414.9000	415.1500	404.4400	404.4400	-5.736%	280	1,178	-99.167%
2025-11-25	461.5000	461.5000	428.8000	429.0500	-9.619%	72	1,178	-99.215%
2025-11-24	493.9600	493.9600	474.7100	474.7100	+7.284%	14	1,118	-99.290%
2025-11-20	441.9600	443.1000	438.8400	442.4800	-10.429%	186	1,110	-99.238%
2025-11-18	523.5700	523.6600	494.0000	494.0000	+5.739%	7	1,045	-99.318%
2025-11-17	467.0700	467.1900	467.0700	467.1900	+3.007%	2	1,040	-99.279%
2025-11-14	502.2800	502.2800	453.5000	453.5500	-0.885%	800	1,040	-99.257%
2025-11-13	457.9300	457.9300	457.6000	457.6000	+12.099%	2	382	-99.264%
2025-11-11	411.3800	411.3900	404.4100	408.2100	-1.778%	16	382	-99.174%
2025-11-10	415.8500	415.8500	415.6000	415.6000	-11.216%	9	381	-99.189%
2025-11-07	468.1000	468.1000	468.1000	468.1000	+1.983%	1	387	-99.280%
2025-11-06	459.0000	459.0000	459.0000	459.0000	+11.910%	1	388	-99.266%
2025-11-05	410.1200	410.1500	409.6700	410.1500	-6.848%	4	387	-99.178%
2025-11-04	440.5000	445.6000	439.6000	440.3000	+8.689%	30	385	-99.235%
2025-11-03	405.1000	405.1000	405.1000	405.1000	-2.470%	1	355	-99.168%
2025-10-31	415.2300	415.3800	415.2300	415.3600	+0.474%	8	355	-99.189%
2025-10-30	406.8000	413.4000	394.5000	413.4000	+5.702%	43	357	-99.185%
2025-10-29	390.6000	391.1000	390.6000	391.1000	+1.112%	4	316	-99.138%
2025-10-27	385.1600	387.1800	384.9100	386.8000	-12.248%	44	312	-99.129%
2025-10-20	448.3100	448.3100	440.5100	440.7900	-15.788%	18	312	-99.235%
2025-10-10	519.4800	523.5100	519.4800	523.4300	+21.507%	116	303	-99.356%
2025-10-09	430.7600	430.7800	430.7600	430.7800	-1.405%	2	357	-99.218%
2025-10-08	437.2000	437.4400	436.7900	436.9200	+0.882%	10	356	-99.229%
2025-10-03	438.1100	438.1100	432.1700	433.1000	-1.863%	94	351	-99.222%
2025-10-02	435.0900	442.8000	435.0900	441.3200	+0.751%	27	304	-99.236%
2025-10-01	443.7000	443.7000	438.0000	438.0300	-2.573%	91	290	-99.231%
2025-09-29	449.2000	449.7000	449.2000	449.6000	-3.187%	4	253	-99.250%
2025-09-24	463.6000	464.5000	463.6000	464.4000	+3.056%	136	249	-99.274%
2025-09-23	447.0800	450.6300	446.9000	450.6300	+1.354%	37	133	-99.252%
2025-09-22	450.5800	450.5800	444.6100	444.6100	-1.949%	3	98	-99.242%
2025-09-19	454.0100	454.0100	453.4500	453.4500	-0.450%	12	96	-99.257%
2025-09-18	458.1000	458.6500	454.9800	455.5000	-3.771%	148	86	-99.260%
2025-09-12	473.2700	473.3700	473.2700	473.3500	-9.109%	22	18	-99.288%
2025-09-09	512.7800	520.7900	512.7800	520.7900	-1.477%	8	7	-99.353%
2025-08-29	525.2000	528.6000	525.2000	528.6000	0.000%	3	0	-99.362%

.dark-mode .MvVYpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvVYpv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6975SPX Sep 18 2026 6975.00 Put (SPX260918P06975000)option OPRA

SPX20260918P6975
SPX Sep 18 2026 6975.00 Put (SPX260918P06975000)
option OPRA