Dark

SPX20260918P6800
SPX Sep 18 2026 6800.00 Put (SPX260918P06800000)
option OPRA

EOD

Jul 8, 2026

49.00+6.754%(+3.10)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.8300	58.9500	48.5000	49.0000	+6.754%	346	26,269	0.000%
2026-07-07	43.6500	47.1500	42.5200	45.9000	+10.337%	83	26,511	+6.754%
2026-07-06	45.9800	45.9800	41.6000	41.6000	-20.762%	419	26,451	+17.788%
2026-07-02	46.0500	58.2300	46.0500	52.5000	+1.547%	681	26,637	-6.667%
2026-07-01	55.6000	55.6000	48.4000	51.7000	-0.653%	707	26,637	-5.222%
2026-06-30	57.5100	57.5100	50.3900	52.0400	-14.267%	550	26,818	-5.842%
2026-06-29	67.6000	67.7000	60.7000	60.7000	-18.774%	608	26,553	-19.275%
2026-06-26	90.6700	91.2700	74.3000	74.7300	-6.588%	128	26,222	-34.431%
2026-06-25	72.3200	80.0000	72.2200	80.0000	-1.235%	1,926	26,176	-38.750%
2026-06-24	79.1000	88.4900	72.8000	81.0000	-1.220%	1,125	25,821	-39.506%
2026-06-23	82.8000	86.3200	77.0500	82.0000	+24.810%	867	25,572	-40.244%
2026-06-22	60.9000	67.7600	60.9000	65.7000	+1.233%	1,211	25,960	-25.419%
2026-06-18	68.8600	68.8600	63.7000	64.9000	-18.580%	1,323	25,625	-24.499%
2026-06-17	62.7000	81.5800	62.7000	79.7100	+27.028%	768	25,625	-38.527%
2026-06-16	58.6300	62.9400	58.3000	62.7500	+4.323%	615	25,625	-21.912%
2026-06-15	63.2800	63.8800	59.2800	60.1500	-29.813%	2,711	25,041	-18.537%
2026-06-12	84.1000	89.7400	83.3000	85.7000	-7.371%	354	25,041	-42.824%
2026-06-11	121.2500	127.4900	91.5900	92.5200	-20.652%	336	25,041	-47.038%
2026-06-10	110.4800	121.2000	100.7900	116.6000	+18.376%	2,806	22,961	-57.976%
2026-06-09	83.0200	120.8300	81.0200	98.5000	+6.659%	465	22,991	-50.254%
2026-06-08	86.2000	93.2000	83.4000	92.3500	-10.366%	2,713	23,305	-46.941%
2026-06-05	75.6000	107.4000	75.6000	103.0300	+49.038%	39	21,225	-52.441%
2026-06-04	78.1000	79.2500	69.0600	69.1300	-9.361%	1,263	21,224	-29.119%
2026-06-03	74.0000	78.5000	73.9700	76.2700	+7.878%	819	20,295	-35.755%
2026-06-02	72.9500	72.9500	70.5000	70.7000	-1.942%	312	18,544	-30.693%
2026-06-01	71.0000	73.6000	69.8000	72.1000	+1.264%	1,297	18,467	-32.039%
2026-05-29	72.7500	73.7000	70.7000	71.2000	-4.237%	1,689	18,162	-31.180%
2026-05-28	76.5500	78.6000	74.3500	74.3500	-9.440%	386	16,776	-34.095%
2026-05-27	84.0600	85.9200	82.1000	82.1000	-4.613%	19	16,512	-40.317%
2026-05-26	84.6700	87.8000	83.4800	86.0700	-8.533%	1,500	16,366	-43.070%
2026-05-22	90.9300	94.7000	90.8800	94.1000	-6.739%	222	17,359	-47.928%
2026-05-21	108.3000	108.7000	97.3900	100.9000	-6.052%	73	17,185	-51.437%
2026-05-20	116.3100	116.3100	107.4000	107.4000	-10.701%	369	17,185	-54.376%
2026-05-19	117.3000	122.8000	113.3000	120.2700	+6.812%	927	16,730	-59.258%
2026-05-18	113.9200	120.0700	109.2900	112.6000	-1.899%	3,406	16,730	-56.483%
2026-05-15	114.0800	114.8800	110.0000	114.7800	+12.035%	292	16,730	-57.310%
2026-05-14	109.9000	109.9000	101.1900	102.4500	-7.285%	438	15,224	-52.172%
2026-05-13	116.2000	116.5000	110.3500	110.5000	-13.489%	1,143	15,358	-55.656%
2026-05-12	122.8000	128.5600	122.5000	127.7300	+6.735%	874	15,358	-61.638%
2026-05-11	116.5000	119.6700	115.4600	119.6700	-0.341%	313	15,358	-59.054%
2026-05-08	119.4500	120.0800	119.2000	120.0800	-5.672%	22	15,119	-59.194%
2026-05-07	123.0500	130.6000	122.7000	127.3000	+1.289%	134	15,023	-61.508%
2026-05-06	133.0500	133.0500	125.2700	125.6800	-11.474%	935	14,413	-61.012%
2026-05-05	143.7000	144.6600	140.6500	141.9700	-9.746%	417	15,023	-65.486%
2026-05-04	150.5900	157.3000	146.3000	157.3000	+6.420%	73	14,750	-68.849%
2026-05-01	143.7300	147.8100	136.9900	147.8100	-1.473%	3,742	14,401	-66.849%
2026-04-30	166.7000	170.6000	149.0400	150.0200	-14.858%	273	14,401	-67.338%
2026-04-29	168.7800	178.5300	168.7400	176.2000	+0.916%	438	14,286	-72.191%
2026-04-28	177.9000	179.4000	174.6000	174.6000	+2.791%	202	14,076	-71.936%
2026-04-27	173.5800	174.7700	169.8600	169.8600	-3.158%	444	13,938	-71.153%
2026-04-24	185.5000	185.5000	173.8800	175.4000	-7.411%	26	13,943	-72.064%
2026-04-23	185.9000	195.4700	177.3800	189.4400	+6.218%	742	14,228	-74.134%
2026-04-22	186.1300	186.1300	178.3500	178.3500	-11.808%	2,328	14,087	-72.526%
2026-04-21	186.3400	204.1900	180.2700	202.2300	+8.632%	158	12,959	-75.770%
2026-04-20	186.7200	193.1000	186.1600	186.1600	+5.175%	268	12,959	-73.679%
2026-04-17	183.8000	186.0000	174.1900	177.0000	-9.777%	535	12,706	-72.316%
2026-04-16	208.3200	210.4000	196.1800	196.1800	-3.364%	49	12,853	-75.023%
2026-04-15	208.3400	213.6800	202.2300	203.0100	-5.892%	28	13,070	-75.863%
2026-04-14	217.0000	217.1200	214.5800	215.7200	-12.412%	1,277	12,993	-77.285%
2026-04-13	279.2500	279.2500	244.6100	246.2900	-9.386%	561	11,804	-80.105%
2026-04-10	262.8000	273.6400	260.7400	271.8000	+2.671%	151	11,827	-81.972%
2026-04-09	291.3500	291.3500	263.7700	264.7300	-8.373%	877	11,816	-81.491%
2026-04-08	285.0000	305.7000	285.0000	288.9200	-27.589%	646	11,297	-83.040%
2026-04-07	399.0000	399.0000	399.0000	399.0000	+3.053%	51	11,568	-87.719%
2026-04-06	399.0000	399.0000	387.1800	387.1800	-3.519%	8	11,607	-87.344%
2026-04-02	406.6500	406.6500	401.3000	401.3000	-1.524%	7	11,613	-87.790%
2026-04-01	407.8000	407.8000	407.5100	407.5100	-10.504%	389	11,613	-87.976%
2026-03-31	455.2300	455.4100	455.2300	455.3400	-17.728%	1,042	11,749	-89.239%
2026-03-30	531.9100	573.1500	531.9100	553.4600	+1.872%	20	11,095	-91.147%
2026-03-27	500.0000	543.2900	500.0000	543.2900	+14.500%	159	11,095	-90.981%
2026-03-26	437.7900	474.4900	422.7500	474.4900	+18.528%	16	11,098	-89.673%
2026-03-25	391.8000	405.8500	391.8000	400.3200	-5.705%	385	11,108	-87.760%
2026-03-24	417.3100	424.5400	416.0300	424.5400	+3.546%	83	11,362	-88.458%
2026-03-23	395.6700	412.4500	379.7000	410.0000	-11.794%	39	11,362	-88.049%
2026-03-20	424.7000	464.8200	424.7000	464.8200	+12.248%	17	11,354	-89.458%
2026-03-19	415.2000	415.4000	414.1000	414.1000	+9.487%	11	11,364	-88.167%
2026-03-18	366.9800	380.8800	366.7200	378.2200	+9.534%	802	11,243	-87.045%
2026-03-17	344.7600	346.6000	344.7600	345.3000	-4.402%	26	11,222	-85.809%
2026-03-16	355.1000	372.8500	352.3000	361.2000	-12.010%	412	11,203	-86.434%
2026-03-13	363.1200	411.6600	362.0900	410.5000	+6.284%	1,438	11,210	-88.063%
2026-03-12	371.6000	388.6000	361.2000	386.2300	+12.979%	367	10,853	-87.313%
2026-03-11	349.3400	351.2800	341.8600	341.8600	+2.170%	280	10,860	-85.667%
2026-03-10	318.3000	334.6000	310.6000	334.6000	+0.595%	1,279	10,606	-85.356%
2026-03-09	385.4300	403.5100	323.9000	332.6200	-9.822%	537	10,269	-85.268%
2026-03-06	370.0000	370.0000	346.2600	368.8500	+18.130%	1,300	10,325	-86.715%
2026-03-05	297.3000	333.8000	297.3000	312.2400	+7.299%	11	10,527	-84.307%
2026-03-04	302.4700	305.0600	279.8100	291.0000	-4.995%	237	10,522	-83.162%
2026-03-03	356.0000	367.1800	302.6600	306.3000	+6.354%	474	10,507	-84.003%
2026-03-02	303.2000	303.2000	278.5000	288.0000	+0.233%	205	10,172	-82.986%
2026-02-27	293.3100	298.7900	287.3000	287.3300	+4.131%	328	10,107	-82.946%
2026-02-26	280.0000	284.0000	275.5000	275.9300	+5.514%	147	9,919	-82.242%
2026-02-25	268.6300	268.6300	261.5100	261.5100	-8.480%	16	9,955	-81.263%
2026-02-24	289.8100	289.8500	282.3000	285.7400	-6.636%	82	9,955	-82.852%
2026-02-23	287.0000	313.0000	287.0000	306.0500	+9.304%	114	9,881	-83.990%
2026-02-20	297.9300	297.9300	277.5300	280.0000	-6.511%	117	9,771	-82.500%
2026-02-19	292.9000	303.2300	292.9000	299.5000	+1.940%	118	9,690	-83.639%
2026-02-18	290.9100	293.8000	277.4000	293.8000	-2.947%	36	9,648	-83.322%
2026-02-17	314.8800	317.2800	294.2600	302.7200	-3.445%	650	9,644	-83.813%
2026-02-13	304.3800	313.5200	289.3000	313.5200	+5.148%	935	8,589	-84.371%
2026-02-12	258.2000	298.1700	258.2000	298.1700	+13.072%	32	8,589	-83.566%
2026-02-11	266.4000	266.4000	261.9800	263.7000	+1.823%	13	8,570	-81.418%
2026-02-10	254.5300	258.9800	254.5300	258.9800	+1.287%	12	8,564	-81.080%
2026-02-09	260.1500	260.1500	255.6900	255.6900	-8.157%	542	8,511	-80.836%
2026-02-06	289.3300	289.3300	278.4000	278.4000	-15.184%	1,091	8,326	-82.399%
2026-02-05	323.7700	332.4100	312.1400	328.2400	+15.289%	1,061	7,439	-85.072%
2026-02-04	271.3000	286.3300	271.3000	284.7100	+1.472%	47	7,090	-82.790%
2026-02-03	274.7600	297.6400	274.7600	280.5800	+9.958%	406	7,095	-82.536%
2026-02-02	268.5300	268.5300	255.1700	255.1700	-9.770%	300	6,861	-80.797%
2026-01-30	264.9700	282.8000	264.9700	282.8000	+4.566%	15	6,670	-82.673%
2026-01-29	263.0100	299.7700	263.0100	270.4500	+2.813%	72	6,553	-81.882%
2026-01-28	257.6300	267.0000	257.6300	263.0500	+1.501%	49	6,542	-81.372%
2026-01-27	254.7000	259.1600	254.5200	259.1600	-0.415%	191	6,567	-81.093%
2026-01-26	262.8000	262.8000	260.2400	260.2400	-4.946%	301	6,562	-81.171%
2026-01-23	267.4900	273.8100	267.4800	273.7800	+2.100%	46	6,640	-82.102%
2026-01-22	269.7000	269.7000	266.3300	268.1500	-6.493%	6	6,652	-81.727%
2026-01-21	308.2900	314.3000	284.8700	286.7700	-10.580%	536	6,653	-82.913%
2026-01-20	310.7300	320.7000	310.4000	320.7000	+20.139%	147	6,318	-84.721%
2026-01-16	266.9400	266.9400	266.9400	266.9400	-1.763%	102	6,217	-81.644%
2026-01-15	264.6400	271.7300	264.3700	271.7300	-4.185%	660	6,217	-81.967%
2026-01-14	285.3000	287.8200	283.6000	283.6000	+8.079%	2,211	5,924	-82.722%
2026-01-13	261.2000	262.4000	260.8000	262.4000	+0.344%	5	5,074	-81.326%
2026-01-12	261.8100	262.1000	261.5000	261.5000	-0.525%	60	5,070	-81.262%
2026-01-09	264.8700	264.8700	261.6500	262.8800	-6.185%	149	4,957	-81.360%
2026-01-08	282.8700	283.0700	279.6600	280.2100	+2.229%	212	5,027	-82.513%
2026-01-07	274.8000	274.8000	273.6000	274.1000	+0.772%	3	5,078	-82.123%
2026-01-06	277.1000	277.3000	272.0000	272.0000	-3.683%	529	5,075	-81.985%
2026-01-05	281.9000	282.4000	281.9000	282.4000	-6.961%	6	4,722	-82.649%
2026-01-02	304.9000	304.9000	303.5300	303.5300	+4.883%	227	4,722	-83.857%
2025-12-31	293.1500	293.1500	289.4000	289.4000	+4.063%	1,054	3,689	-83.068%
2025-12-26	274.8000	278.4000	274.8000	278.1000	+0.951%	21	3,689	-82.380%
2025-12-24	280.7500	280.7500	275.4200	275.4800	-4.645%	411	3,570	-82.213%
2025-12-23	289.9000	291.9000	288.9000	288.9000	-0.414%	25	3,570	-83.039%
2025-12-22	297.3000	297.7000	290.0200	290.1000	-6.660%	110	3,567	-83.109%
2025-12-19	314.7000	314.7000	310.8000	310.8000	-6.349%	273	3,562	-84.234%
2025-12-18	330.5900	331.8700	330.5900	331.8700	-4.698%	60	3,523	-85.235%
2025-12-17	336.1000	349.8900	331.2000	348.2300	+3.455%	210	3,463	-85.929%
2025-12-16	342.0000	342.0000	336.6000	336.6000	+0.899%	36	3,463	-85.443%
2025-12-15	327.6000	333.6000	327.6000	333.6000	+1.859%	2	3,463	-85.312%
2025-12-12	308.8100	329.4400	308.8100	327.5100	+6.227%	95	3,462	-85.039%
2025-12-11	324.8200	324.8200	308.3100	308.3100	-6.260%	10	3,371	-84.107%
2025-12-09	329.0000	329.0000	328.9000	328.9000	+1.462%	4	3,362	-85.102%
2025-12-08	321.1800	326.1000	320.6500	324.1600	+1.016%	108	3,363	-84.884%
2025-12-05	320.0000	327.7000	315.5800	320.9000	-3.256%	184	3,423	-84.730%
2025-12-04	338.3900	338.3900	329.2700	331.7000	+1.079%	218	3,378	-85.228%
2025-12-03	340.7000	340.7000	328.1600	328.1600	-2.042%	25	3,240	-85.068%
2025-12-02	338.7900	345.5000	335.0000	335.0000	-2.184%	591	3,158	-85.373%
2025-12-01	349.2300	349.9100	335.4200	342.4800	+1.116%	204	2,861	-85.693%
2025-11-28	340.4800	341.0000	338.7000	338.7000	-2.361%	92	2,922	-85.533%
2025-11-26	347.3200	347.3200	346.8900	346.8900	-5.813%	452	2,866	-85.874%
2025-11-25	394.2900	394.2900	367.5600	368.3000	-2.718%	126	2,866	-86.696%
2025-11-20	378.1500	378.6200	374.5100	378.5900	-13.475%	210	2,797	-87.057%
2025-11-19	437.5500	437.5500	437.5500	437.5500	+12.408%	1	2,695	-88.801%
2025-11-14	393.1000	393.1000	389.2500	389.2500	+8.608%	92	2,696	-87.412%
2025-11-11	359.4000	359.4000	358.4000	358.4000	-2.688%	102	1,846	-86.328%
2025-11-10	358.8000	368.3000	358.8000	368.3000	-9.953%	686	1,796	-86.696%
2025-11-07	411.9500	412.6000	409.0100	409.0100	+5.854%	176	1,518	-88.020%
2025-11-06	368.0600	386.3900	366.8900	386.3900	+7.331%	170	1,480	-87.319%
2025-11-05	368.5000	368.5000	359.8400	360.0000	-4.963%	39	1,406	-86.389%
2025-11-04	383.8000	383.8000	371.8100	378.8000	+7.705%	358	1,409	-87.064%
2025-11-03	354.2600	354.2600	348.7900	351.7000	+0.154%	45	1,226	-86.068%
2025-10-31	348.0100	367.7800	343.8900	351.1600	+0.648%	209	1,226	-86.046%
2025-10-30	338.1400	349.1000	338.1400	348.9000	+3.963%	50	1,234	-85.956%
2025-10-29	330.7600	341.4000	330.7600	335.6000	+1.200%	258	1,199	-85.399%
2025-10-28	328.4400	331.6200	328.4200	331.6200	-0.367%	4	994	-85.224%
2025-10-27	330.9900	332.8400	330.8600	332.8400	-4.414%	8	991	-85.278%
2025-10-24	349.5400	352.1200	348.2100	348.2100	-5.611%	661	991	-85.928%
2025-10-23	384.2800	385.7600	368.9100	368.9100	-6.586%	184	708	-86.718%
2025-10-22	393.6700	394.9200	393.6700	394.9200	+5.905%	2	694	-87.592%
2025-10-21	373.0500	373.0500	372.9000	372.9000	-1.974%	2	695	-86.860%
2025-10-20	391.0000	391.0000	380.3000	380.4100	-8.357%	9	695	-87.119%
2025-10-17	414.9000	416.0000	413.5000	415.1000	-3.756%	10	695	-88.196%
2025-10-16	443.2000	443.2000	431.3000	431.3000	+9.723%	3	705	-88.639%
2025-10-15	391.0400	393.0800	389.4400	393.0800	-9.927%	56	704	-87.534%
2025-10-14	443.5600	443.6000	436.4000	436.4000	+4.337%	4	696	-88.772%
2025-10-13	421.7000	431.8700	416.3000	418.2600	+10.508%	86	696	-88.285%
2025-10-09	382.4300	383.6200	378.4400	378.4900	+1.953%	12	644	-87.054%
2025-10-08	371.2400	371.2400	371.2400	371.2400	-0.918%	2	639	-86.801%
2025-10-07	375.1200	375.1200	374.6800	374.6800	+0.886%	4	640	-86.922%
2025-10-06	377.3200	377.3200	371.3500	371.3900	-0.325%	205	640	-86.806%
2025-10-03	371.8300	372.6000	371.8200	372.6000	-1.408%	36	441	-86.849%
2025-10-02	376.5900	380.2700	376.5900	377.9200	-1.406%	5	416	-87.034%
2025-10-01	391.1600	391.1600	383.3100	383.3100	-2.317%	35	417	-87.217%
2025-09-29	382.6900	397.4000	382.6900	392.4000	-0.789%	86	411	-87.513%
2025-09-26	399.0900	411.7100	394.0000	395.5200	-3.590%	148	491	-87.611%
2025-09-25	410.3300	410.3300	409.8000	410.2500	+0.237%	26	600	-88.056%
2025-09-24	397.8200	409.2800	397.8200	409.2800	+4.042%	116	613	-88.028%
2025-09-23	385.9000	393.5100	385.9000	393.3800	+1.730%	94	610	-87.544%
2025-09-22	388.3300	388.3300	386.6900	386.6900	-0.504%	82	543	-87.328%
2025-09-19	392.6000	392.6000	388.1600	388.6500	-0.443%	51	544	-87.392%
2025-09-18	390.3700	390.5900	388.7000	390.3800	-4.834%	116	545	-87.448%
2025-09-17	404.6000	410.2100	404.6000	410.2100	+2.373%	6	513	-88.055%
2025-09-15	396.6500	400.7000	396.2000	400.7000	-1.562%	60	514	-87.771%
2025-09-12	407.0600	407.0600	407.0600	407.0600	-0.157%	4	506	-87.962%
2025-09-11	405.4000	407.7000	404.8000	407.7000	-5.314%	115	506	-87.981%
2025-09-10	419.4800	430.5800	419.4800	430.5800	-0.144%	32	391	-88.620%
2025-09-09	442.9000	442.9000	431.2000	431.2000	+1.328%	41	421	-88.636%
2025-09-05	424.9100	425.5500	424.9100	425.5500	-2.975%	2	380	-88.485%
2025-09-04	438.5000	438.6000	438.5000	438.6000	-7.320%	10	381	-88.828%
2025-09-03	473.8500	473.8500	473.2400	473.2400	-2.073%	6	371	-89.646%
2025-09-02	483.5600	483.5600	483.2600	483.2600	+10.740%	2	368	-89.861%
2025-08-28	447.5800	447.5800	436.3900	436.3900	-3.997%	44	367	-88.772%
2025-08-27	454.3200	454.5600	454.3200	454.5600	+1.223%	4	321	-89.220%
2025-08-22	449.7200	449.7200	448.3000	449.0700	-7.345%	24	321	-89.089%
2025-08-20	484.5500	484.6700	484.5500	484.6700	+5.777%	2	297	-89.890%
2025-08-15	459.7000	463.4000	458.2000	458.2000	+0.858%	28	297	-89.306%
2025-08-14	465.7200	465.7200	454.3000	454.3000	-1.237%	82	269	-89.214%
2025-08-13	451.9500	463.4000	451.7700	459.9900	-7.588%	36	201	-89.348%
2025-08-08	503.2200	503.2200	497.7200	497.7600	+0.547%	4	173	-90.156%
2025-08-07	497.4600	497.4600	495.0500	495.0500	-4.001%	2	172	-90.102%
2025-08-05	515.6900	515.6900	515.6800	515.6800	-4.134%	2	172	-90.498%
2025-08-04	538.7800	538.7800	537.9200	537.9200	-4.773%	2	172	-90.891%
2025-08-01	569.5000	572.1400	564.0100	564.8800	+10.985%	4	171	-91.326%
2025-07-30	492.2600	508.9700	489.5100	508.9700	+2.916%	42	169	-90.373%
2025-07-29	486.4900	497.4700	484.9000	494.5500	-8.951%	192	148	-90.092%
2025-07-17	548.9400	548.9400	540.8400	543.1700	-9.753%	4	53	-90.979%
2025-06-30	602.5600	603.2200	601.7700	601.8700	-18.151%	76	51	-91.859%
2025-06-20	737.0700	737.4700	735.3400	735.3400	0.000%	48	12	-93.336%

.dark-mode .yhYL5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhYL5J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6800SPX Sep 18 2026 6800.00 Put (SPX260918P06800000)option OPRA

SPX20260918P6800
SPX Sep 18 2026 6800.00 Put (SPX260918P06800000)
option OPRA