Dark

SPX20260918P6700
SPX Sep 18 2026 6700.00 Put (SPX260918P06700000)
option OPRA

EOD

Jul 8, 2026

40.85+4.744%(+1.85)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	44.5300	48.2000	40.8500	40.8500	+4.744%	407	20,203	0.000%
2026-07-07	36.7600	41.2000	36.1000	39.0000	+9.859%	1,830	19,824	+4.744%
2026-07-06	39.7400	39.7400	35.5000	35.5000	-26.623%	2,637	19,563	+15.070%
2026-07-02	40.5500	48.4500	39.4200	48.3800	+7.991%	505	18,629	-15.564%
2026-07-01	46.9000	47.1000	42.7200	44.8000	+0.969%	398	18,629	-8.817%
2026-06-30	50.5100	50.5100	43.4500	44.3700	-14.837%	666	18,681	-7.933%
2026-06-29	55.5100	62.1600	52.1000	52.1000	-17.953%	1,774	19,096	-21.593%
2026-06-26	78.4900	78.4900	63.5000	63.5000	-7.299%	774	18,381	-35.669%
2026-06-25	74.1200	74.1200	64.4000	68.5000	-6.803%	130	17,736	-40.365%
2026-06-24	62.5000	75.4900	62.5000	73.5000	+2.368%	74	17,640	-44.422%
2026-06-23	77.4000	77.4000	68.5000	71.8000	+26.855%	1,132	17,591	-43.106%
2026-06-22	53.6700	56.6000	53.3900	56.6000	+1.434%	1,352	17,619	-27.827%
2026-06-18	58.0600	58.1000	55.1000	55.8000	-20.011%	2,546	15,943	-26.792%
2026-06-17	56.5000	69.7600	55.0000	69.7600	+27.836%	1,593	15,943	-41.442%
2026-06-16	50.7500	55.4000	50.7500	54.5700	+4.320%	1,589	15,943	-25.142%
2026-06-15	55.2000	55.7000	51.6000	52.3100	-26.890%	1,838	16,379	-21.908%
2026-06-12	83.9200	83.9200	71.1400	71.5500	-13.273%	431	16,379	-42.907%
2026-06-11	99.3300	106.3500	82.5000	82.5000	-23.576%	480	16,379	-50.485%
2026-06-10	92.7400	108.9200	87.9100	107.9500	+18.626%	1,970	16,566	-62.158%
2026-06-09	78.3000	115.7100	78.3000	91.0000	+12.429%	1,356	16,962	-55.110%
2026-06-08	78.7000	81.1400	75.1500	80.9400	-8.944%	1,249	16,969	-49.531%
2026-06-05	70.5500	91.0700	70.5500	88.8900	+46.974%	612	14,425	-54.044%
2026-06-04	68.5000	68.5000	60.4800	60.4800	-10.400%	347	14,733	-32.457%
2026-06-03	67.2600	67.5000	67.0000	67.5000	+7.313%	706	14,168	-39.481%
2026-06-02	64.2000	64.2000	62.3000	62.9000	+0.159%	2,888	14,466	-35.056%
2026-06-01	63.8000	64.5000	61.5800	62.8000	+1.585%	71	15,976	-34.952%
2026-05-29	64.0500	64.0500	61.8200	61.8200	-6.870%	22	15,984	-33.921%
2026-05-28	73.3500	73.5000	66.0000	66.3800	-9.773%	618	15,984	-38.460%
2026-05-27	73.7800	76.3800	72.8000	73.5700	-3.044%	850	16,326	-44.475%
2026-05-26	75.7000	76.9700	75.5000	75.8800	-9.017%	59	16,855	-46.165%
2026-05-22	82.2100	83.4000	79.8700	83.4000	-2.593%	381	16,858	-51.019%
2026-05-21	97.9000	98.0200	85.6200	85.6200	-10.044%	424	16,677	-52.289%
2026-05-20	103.0600	103.0600	95.1800	95.1800	-10.612%	1,465	16,677	-57.081%
2026-05-19	106.9000	108.5000	102.6000	106.4800	+8.820%	206	16,796	-61.636%
2026-05-18	97.7000	105.9800	96.9000	97.8500	-7.295%	107	16,796	-58.252%
2026-05-15	105.0000	106.1200	97.6500	105.5500	+16.540%	787	16,796	-61.298%
2026-05-14	93.4500	93.4500	90.1200	90.5700	-7.676%	1,622	16,568	-54.897%
2026-05-13	107.4000	107.4000	98.1000	98.1000	-12.411%	453	16,653	-58.359%
2026-05-12	110.3000	112.8000	110.3000	112.0000	+9.268%	31	16,653	-63.527%
2026-05-11	104.1500	104.1500	102.4000	102.5000	-3.302%	65	16,653	-60.146%
2026-05-08	107.8100	107.8100	105.5000	106.0000	-6.895%	1,089	16,333	-61.462%
2026-05-07	110.6800	116.6000	109.8300	113.8500	+0.797%	1,828	16,333	-64.119%
2026-05-06	117.7900	117.7900	112.8000	112.9500	-11.998%	1,039	16,355	-63.834%
2026-05-05	127.8300	128.4000	127.4000	128.3500	-7.874%	4,371	16,297	-68.173%
2026-05-04	133.8900	150.5900	130.1600	139.3200	+7.666%	261	13,236	-70.679%
2026-05-01	122.9000	129.4000	121.7000	129.4000	-3.129%	465	12,963	-68.431%
2026-04-30	143.2000	143.9000	132.7000	133.5800	-15.776%	1,037	12,963	-69.419%
2026-04-29	152.4700	158.6000	152.4700	158.6000	+3.322%	234	12,517	-74.243%
2026-04-28	156.8800	160.2500	152.9100	153.5000	+3.089%	1,685	12,392	-73.388%
2026-04-27	155.4300	156.4500	148.9000	148.9000	-4.935%	461	12,384	-72.565%
2026-04-24	156.9000	156.9000	156.6300	156.6300	-9.697%	1,804	12,280	-73.919%
2026-04-23	159.6500	173.4500	159.4700	173.4500	+7.479%	263	11,734	-76.449%
2026-04-22	164.0000	165.2400	161.3800	161.3800	-7.967%	813	11,449	-74.687%
2026-04-21	166.0000	175.3500	166.0000	175.3500	+4.994%	659	10,704	-76.704%
2026-04-20	163.2000	172.1000	163.2000	167.0100	+5.469%	763	10,704	-75.540%
2026-04-17	163.2000	163.9000	153.7500	158.3500	-11.596%	507	9,112	-74.203%
2026-04-16	178.6500	186.3500	178.6500	179.1200	-0.134%	468	8,942	-77.194%
2026-04-15	186.7000	189.5000	179.3600	179.3600	-6.681%	46	8,851	-77.225%
2026-04-14	199.7000	199.7000	191.0900	192.2000	-9.130%	118	8,841	-78.746%
2026-04-13	250.0900	250.0900	211.5100	211.5100	-11.790%	239	8,918	-80.686%
2026-04-10	236.1000	245.6000	233.9200	239.7800	+1.088%	115	9,088	-82.964%
2026-04-09	262.3600	266.3000	236.8000	237.2000	-9.466%	485	9,056	-82.778%
2026-04-08	254.5800	269.2900	254.5800	262.0000	-23.819%	494	9,167	-84.408%
2026-04-07	366.0100	366.0100	343.9200	343.9200	-1.771%	70	9,338	-88.122%
2026-04-06	349.2000	351.7100	344.4200	350.1200	-3.495%	207	9,311	-88.333%
2026-04-02	380.7000	380.7000	362.8000	362.8000	-1.010%	70	9,328	-88.740%
2026-04-01	369.6000	375.0000	358.2000	366.5000	-8.354%	53	9,328	-88.854%
2026-03-31	448.7800	456.6200	399.8500	399.9100	-21.632%	56	9,355	-89.785%
2026-03-30	480.4000	510.3000	470.1200	510.3000	+3.070%	300	9,601	-91.995%
2026-03-27	456.3100	495.1000	454.4700	495.1000	+15.489%	584	9,530	-91.749%
2026-03-26	388.9600	428.7000	388.0000	428.7000	+17.549%	144	9,477	-90.471%
2026-03-25	355.5000	370.5000	355.5000	364.7000	-4.778%	226	9,524	-88.799%
2026-03-24	383.0000	383.0000	383.0000	383.0000	+7.554%	194	9,343	-89.334%
2026-03-23	342.1900	384.0100	342.1900	356.1000	-18.000%	468	9,349	-88.529%
2026-03-20	399.2900	434.2700	394.5100	434.2700	+19.713%	294	9,237	-90.593%
2026-03-19	381.9200	387.0300	354.4100	362.7600	+1.154%	870	9,088	-88.739%
2026-03-18	320.4700	358.6200	320.4700	358.6200	+15.766%	222	8,765	-88.609%
2026-03-17	304.2000	313.3600	303.0900	309.7800	-5.327%	362	8,628	-86.813%
2026-03-16	333.5500	337.3100	317.9400	327.2100	-8.728%	152	8,532	-87.516%
2026-03-13	325.9000	370.4400	325.9000	358.5000	+5.652%	1,340	8,428	-88.605%
2026-03-12	343.6500	343.9500	328.5000	339.3200	+9.564%	334	7,987	-87.961%
2026-03-11	301.7800	310.8500	298.0000	309.7000	+2.194%	13	8,128	-86.810%
2026-03-10	281.5600	304.5000	281.5600	303.0500	+2.140%	210	8,099	-86.520%
2026-03-09	354.6500	368.7600	296.7000	296.7000	-10.498%	742	8,048	-86.232%
2026-03-06	324.2000	337.2300	312.6800	331.5000	+19.073%	1,637	7,863	-87.677%
2026-03-05	269.1000	303.0000	269.1000	278.4000	+7.507%	20	7,346	-85.327%
2026-03-04	270.6700	270.6700	256.4500	258.9600	-8.920%	50	7,342	-84.225%
2026-03-03	322.5300	332.3000	277.1500	284.3200	+11.937%	579	7,385	-85.632%
2026-03-02	266.7300	271.8900	254.0000	254.0000	-2.868%	45	7,322	-83.917%
2026-02-27	265.8700	270.1000	259.6000	261.5000	+6.626%	110	7,318	-84.379%
2026-02-26	252.4000	260.0000	245.2500	245.2500	+3.964%	122	7,234	-83.344%
2026-02-25	239.7000	239.7000	235.9000	235.9000	-8.035%	330	7,097	-82.683%
2026-02-24	268.4100	268.4100	255.4000	256.5100	-8.693%	118	7,097	-84.075%
2026-02-23	270.8000	282.4000	270.8000	280.9300	+10.481%	481	7,015	-85.459%
2026-02-20	269.5300	269.6700	252.1200	254.2800	-5.996%	150	7,275	-83.935%
2026-02-19	265.9000	272.3300	265.0500	270.5000	+2.777%	608	7,203	-84.898%
2026-02-18	250.8000	265.8000	248.3200	263.1900	-3.487%	149	6,706	-84.479%
2026-02-17	278.4000	278.4000	265.6100	272.7000	-3.126%	72	6,762	-85.020%
2026-02-13	289.9800	289.9800	261.0300	281.5000	+4.017%	305	6,780	-85.488%
2026-02-12	267.7500	273.5200	266.3600	270.6300	+12.659%	51	6,780	-84.906%
2026-02-11	237.5000	240.2200	237.4100	240.2200	+0.238%	17	6,819	-82.995%
2026-02-10	237.3100	239.6500	237.3100	239.6500	+1.935%	3	6,836	-82.954%
2026-02-09	235.1000	235.1000	235.1000	235.1000	-4.096%	1	6,838	-82.624%
2026-02-06	260.5900	260.5900	245.1400	245.1400	-13.390%	60	6,838	-83.336%
2026-02-05	283.6600	303.6700	283.0400	283.0400	+9.637%	94	6,805	-85.567%
2026-02-04	258.6000	280.0700	257.9600	258.1600	-4.382%	91	6,836	-84.176%
2026-02-03	247.0000	272.6000	247.0000	269.9900	+17.010%	98	6,925	-84.870%
2026-02-02	230.8400	230.8400	230.7400	230.7400	-9.754%	4	6,929	-82.296%
2026-01-30	247.9000	258.6000	245.9400	255.6800	-4.519%	12	6,929	-84.023%
2026-01-29	267.7800	267.7800	267.7800	267.7800	+13.896%	1	6,881	-84.745%
2026-01-28	234.9600	235.1100	234.9600	235.1100	+0.906%	306	6,854	-82.625%
2026-01-27	231.7300	234.5700	231.1000	233.0000	-1.104%	42	6,787	-82.468%
2026-01-26	237.5900	237.5900	235.4000	235.6000	-4.189%	11	6,781	-82.661%
2026-01-23	244.0200	248.5000	241.1000	245.9000	+2.008%	163	6,773	-83.388%
2026-01-22	243.5200	244.1000	241.0600	241.0600	-7.238%	45	6,764	-83.054%
2026-01-21	282.4900	282.4900	253.1800	259.8700	-12.531%	57	6,733	-84.281%
2026-01-20	286.7400	297.1000	273.4000	297.1000	+21.912%	15	6,693	-86.250%
2026-01-16	245.7400	245.7400	243.7000	243.7000	+2.146%	13	6,682	-83.238%
2026-01-15	241.3600	241.3600	238.2200	238.5800	-5.359%	24	6,682	-82.878%
2026-01-14	256.5000	261.3000	252.0900	252.0900	+6.143%	196	6,629	-83.795%
2026-01-13	236.9000	237.9000	236.3000	237.5000	+0.126%	38	6,716	-82.800%
2026-01-12	249.5000	249.5000	237.2000	237.2000	+0.152%	26	6,542	-82.778%
2026-01-09	253.9100	253.9100	236.8400	236.8400	-7.737%	194	6,527	-82.752%
2026-01-08	256.7000	256.7000	256.7000	256.7000	+3.441%	1	6,472	-84.086%
2026-01-07	251.1000	251.1000	246.8000	248.1600	+0.267%	74	6,475	-83.539%
2026-01-06	251.4000	256.4300	247.5000	247.5000	-3.846%	18	6,409	-83.495%
2026-01-05	260.2500	260.2500	255.1000	257.4000	-5.326%	17	6,394	-84.130%
2026-01-02	271.8800	271.8800	271.8800	271.8800	+2.751%	1	6,394	-84.975%
2025-12-31	268.2400	268.8800	264.6000	264.6000	+2.881%	501	6,394	-84.562%
2025-12-30	255.4000	257.1900	255.4000	257.1900	+2.185%	159	6,394	-84.117%
2025-12-26	251.7100	251.7100	251.6900	251.6900	+0.475%	8	6,394	-83.770%
2025-12-24	257.3000	257.3000	250.4900	250.5000	-2.068%	9	6,389	-83.693%
2025-12-23	264.8000	264.9000	255.7900	255.7900	-3.136%	6	6,389	-84.030%
2025-12-22	268.9000	268.9000	264.0700	264.0700	-8.430%	75	6,390	-84.531%
2025-12-19	288.3800	288.3800	288.3800	288.3800	-7.106%	533	6,136	-85.835%
2025-12-18	306.0000	310.4400	306.0000	310.4400	+2.388%	106	6,329	-86.841%
2025-12-16	312.0000	312.4500	303.2000	303.2000	+1.269%	204	6,299	-86.527%
2025-12-15	302.0000	304.6000	298.7000	299.4000	+2.324%	259	6,017	-86.356%
2025-12-12	292.6000	292.6000	292.6000	292.6000	+3.958%	1	6,050	-86.039%
2025-12-11	288.5800	292.4100	281.4600	281.4600	-6.801%	5	6,049	-85.486%
2025-12-09	296.7000	302.0000	296.7000	302.0000	-0.596%	321	5,736	-86.474%
2025-12-08	298.1000	303.8100	298.1000	303.8100	+0.676%	8	5,811	-86.554%
2025-12-04	301.6000	302.2000	301.6000	301.7700	-1.959%	184	5,540	-86.463%
2025-12-02	311.4000	313.8000	307.8000	307.8000	-0.363%	848	5,219	-86.728%
2025-12-01	310.1000	310.1000	304.7900	308.9200	-2.241%	212	5,183	-86.777%
2025-11-26	330.2000	330.2000	316.0000	316.0000	-7.519%	138	5,153	-87.073%
2025-11-25	360.1800	361.7300	341.6000	341.6900	-6.206%	118	5,153	-88.045%
2025-11-24	372.1700	372.9700	364.0000	364.3000	-18.534%	64	5,089	-88.787%
2025-11-21	447.1800	447.1800	447.1800	447.1800	+4.420%	50	5,119	-90.865%
2025-11-20	369.5600	429.0900	369.5600	428.2500	+7.020%	58	5,069	-90.461%
2025-11-19	402.5000	402.5000	400.1600	400.1600	+2.236%	106	4,919	-89.792%
2025-11-18	423.6100	423.6100	391.4100	391.4100	+13.157%	103	4,918	-89.563%
2025-11-14	397.4100	397.5900	345.9000	345.9000	-3.568%	453	4,874	-88.190%
2025-11-13	359.0000	359.3000	357.8000	358.7000	+11.717%	120	4,483	-88.612%
2025-11-12	321.0800	321.0800	321.0800	321.0800	-2.407%	1	4,403	-87.277%
2025-11-11	325.8000	329.8000	325.8000	329.0000	-2.663%	188	4,388	-87.584%
2025-11-10	330.3000	338.0000	330.3000	338.0000	-10.841%	11	4,494	-87.914%
2025-11-07	379.1000	379.1000	379.1000	379.1000	+5.160%	1	4,486	-89.224%
2025-11-06	344.2000	360.5000	344.2000	360.5000	+3.509%	259	4,486	-88.669%
2025-11-04	343.8300	358.5900	343.7300	348.2800	+8.195%	1,004	4,242	-88.271%
2025-11-03	321.9000	321.9000	321.9000	321.9000	+0.925%	31	3,842	-87.310%
2025-10-31	318.2700	318.9500	317.8800	318.9500	+1.071%	116	3,842	-87.192%
2025-10-30	314.5500	317.7300	314.1100	315.5700	+3.905%	13	3,760	-87.055%
2025-10-29	305.8000	305.8000	303.7100	303.7100	+0.523%	104	3,759	-86.550%
2025-10-28	304.9200	305.5900	302.0800	302.1300	-1.119%	1,606	3,848	-86.479%
2025-10-27	304.1600	306.5700	302.2200	305.5500	-11.658%	141	4,579	-86.631%
2025-10-23	358.3000	358.3000	345.4500	345.8700	-4.220%	22	4,579	-88.189%
2025-10-22	350.0000	361.1100	349.1600	361.1100	+5.869%	1,017	4,583	-88.688%
2025-10-21	349.5000	349.5000	341.0900	341.0900	-1.692%	336	3,905	-88.024%
2025-10-20	352.8400	352.8500	346.8300	346.9600	-12.934%	178	3,647	-88.226%
2025-10-17	395.2500	398.5000	394.0900	398.5000	-4.695%	11	3,647	-89.749%
2025-10-16	376.0000	424.9600	376.0000	418.1300	+11.329%	441	3,646	-90.230%
2025-10-15	360.9200	375.5800	360.9200	375.5800	-3.475%	164	3,509	-89.123%
2025-10-14	413.7700	414.0200	389.1000	389.1000	+1.939%	3	3,462	-89.501%
2025-10-13	391.0400	391.9100	380.4000	381.7000	-3.854%	106	3,463	-89.298%
2025-10-10	383.5000	397.0000	383.5000	397.0000	+12.401%	4	3,364	-89.710%
2025-10-09	351.2200	353.2000	348.9000	353.2000	+3.184%	128	3,367	-88.434%
2025-10-08	350.9000	350.9000	342.3000	342.3000	+0.123%	38	3,357	-88.066%
2025-10-07	339.4600	341.8800	339.4600	341.8800	-0.550%	2	3,567	-88.051%
2025-10-06	346.0200	346.0200	343.3300	343.7700	-2.291%	222	3,567	-88.117%
2025-10-03	345.2100	351.8300	341.9800	351.8300	+1.258%	7	3,374	-88.389%
2025-10-02	352.7000	352.7000	347.4600	347.4600	+0.098%	308	3,371	-88.243%
2025-10-01	352.3400	352.7000	346.4400	347.1200	-3.519%	178	3,492	-88.232%
2025-09-29	354.6000	361.6600	354.6000	359.7800	-2.802%	188	3,415	-88.646%
2025-09-26	372.4100	372.4100	370.1500	370.1500	-2.291%	611	3,394	-88.964%
2025-09-25	378.8300	378.8300	378.8300	378.8300	+0.804%	1	2,993	-89.217%
2025-09-24	368.9100	377.5800	368.7300	375.8100	+2.047%	579	2,993	-89.130%
2025-09-23	353.5000	368.2700	353.5000	368.2700	+5.091%	365	2,730	-88.908%
2025-09-22	354.7100	355.5100	349.6400	350.4300	-2.658%	964	2,547	-88.343%
2025-09-19	359.3100	363.6500	359.0200	360.0000	+0.725%	348	1,871	-88.653%
2025-09-18	360.5200	361.9900	353.8400	357.4100	-6.265%	517	1,629	-88.571%
2025-09-17	372.1300	388.0000	371.9100	381.3000	+2.299%	119	1,669	-89.287%
2025-09-16	373.5000	373.5000	370.1700	372.7300	+0.689%	197	1,669	-89.040%
2025-09-15	364.4400	370.1800	364.1800	370.1800	+0.189%	3	1,553	-88.965%
2025-09-12	369.7900	369.9500	369.3900	369.4800	-1.677%	48	1,554	-88.944%
2025-09-11	375.7800	375.7800	375.7800	375.7800	-3.199%	3	1,554	-89.129%
2025-09-10	383.1200	389.6300	382.9700	388.2000	-1.347%	114	1,557	-89.477%
2025-09-09	398.8500	399.8900	392.5000	393.5000	-2.316%	39	1,573	-89.619%
2025-09-08	403.2000	403.2000	397.0300	402.8300	-1.318%	15	1,567	-89.859%
2025-09-05	413.0200	413.0200	408.2100	408.2100	-8.236%	8	1,582	-89.993%
2025-09-02	459.5300	459.5300	444.8500	444.8500	+12.307%	3	1,353	-90.817%
2025-08-28	409.5100	409.5100	396.1000	396.1000	-2.479%	61	1,173	-89.687%
2025-08-27	406.1700	406.1700	406.1700	406.1700	-3.178%	2	1,172	-89.943%
2025-08-18	422.6000	422.6000	419.5000	419.5000	-0.583%	301	928	-90.262%
2025-08-14	421.9600	421.9600	421.9600	421.9600	+0.192%	6	50	-90.319%
2025-08-13	424.0700	426.2100	419.6000	421.1500	-4.568%	26	44	-90.300%
2025-08-12	441.3100	441.3100	441.3100	441.3100	-2.149%	1	23	-90.743%
2025-08-08	453.0200	453.0200	450.2000	451.0000	-4.913%	10	23	-90.942%
2025-08-07	460.3000	474.3000	460.3000	474.3000	-1.913%	10	14	-91.387%
2025-08-06	483.5500	483.5500	483.5500	483.5500	-0.387%	2	6	-91.552%
2025-08-05	485.4300	485.4300	485.4300	485.4300	+7.046%	2	6	-91.585%
2025-07-30	453.4800	453.4800	453.4800	453.4800	-0.156%	2	4	-90.992%
2025-07-24	454.2000	454.2000	454.1900	454.1900	-8.728%	4	2	-91.006%
2025-07-18	497.6200	497.6200	497.6200	497.6200	-20.504%	1	2	-91.791%
2025-06-16	626.5700	626.5700	625.9700	625.9700	0.000%	2	1	-93.474%

.dark-mode .Hvs4YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hvs4YL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6700SPX Sep 18 2026 6700.00 Put (SPX260918P06700000)option OPRA

SPX20260918P6700
SPX Sep 18 2026 6700.00 Put (SPX260918P06700000)
option OPRA