Dark

SPX20260918P6850
SPX Sep 18 2026 6850.00 Put (SPX260918P06850000)
option OPRA

EOD

Jul 8, 2026

52.10+3.992%(+2.00)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	58.7900	59.9400	52.1000	52.1000	+3.992%	97	15,275	0.000%
2026-07-07	48.7600	50.9300	46.1400	50.1000	+10.841%	31	15,190	+3.992%
2026-07-06	48.1200	48.1200	45.0000	45.2000	-23.944%	303	15,185	+15.265%
2026-07-02	50.6600	61.8000	50.6600	59.4300	+8.271%	336	18,572	-12.334%
2026-07-01	61.0000	61.0000	52.4000	54.8900	-1.454%	19	18,572	-5.083%
2026-06-30	64.1600	64.1600	55.7000	55.7000	-16.492%	3,964	18,669	-6.463%
2026-06-29	71.0600	74.7400	66.7000	66.7000	-18.360%	40	14,713	-21.889%
2026-06-26	98.5400	98.5400	81.7000	81.7000	-5.110%	32	14,748	-36.230%
2026-06-25	77.9700	94.0200	77.9700	86.1000	-8.889%	17	14,737	-39.489%
2026-06-24	78.4000	94.5000	78.3000	94.5000	+6.180%	64	14,671	-44.868%
2026-06-23	84.3700	91.5000	84.3700	89.0000	+26.600%	5	14,724	-41.461%
2026-06-22	63.7000	72.6300	63.7000	70.3000	-3.248%	143	14,724	-25.889%
2026-06-18	68.9000	73.8500	68.6000	72.6600	+4.939%	130	14,444	-28.296%
2026-06-17	67.4000	69.2400	67.2000	69.2400	+2.275%	404	14,444	-24.754%
2026-06-16	64.9600	68.4000	64.4700	67.7000	+4.685%	206	14,444	-23.043%
2026-06-15	67.1000	67.1000	63.1200	64.6700	-26.761%	8,062	8,378	-19.437%
2026-06-12	92.3000	92.9000	88.0000	88.3000	-12.833%	103	8,378	-40.997%
2026-06-11	127.0000	130.8000	99.5000	101.3000	-23.141%	791	8,378	-48.569%
2026-06-10	110.4000	131.8000	110.4000	131.8000	+18.504%	434	8,127	-60.470%
2026-06-09	113.0300	127.8700	108.9200	111.2200	+12.571%	21	7,792	-53.156%
2026-06-08	96.8000	98.8000	93.1000	98.8000	-7.922%	9	7,792	-47.267%
2026-06-05	87.3200	107.6300	85.4300	107.3000	+45.531%	17	7,793	-51.445%
2026-06-04	75.2300	75.2300	73.7000	73.7300	-9.843%	78	7,777	-29.337%
2026-06-03	81.6300	81.7800	79.7400	81.7800	+8.707%	253	7,778	-36.292%
2026-06-02	77.5200	77.5200	75.2300	75.2300	+1.129%	63	7,582	-30.746%
2026-06-01	75.8000	78.2500	74.3900	74.3900	-7.705%	12	7,611	-29.964%
2026-05-28	80.6000	80.6000	80.6000	80.6000	-10.939%	1	7,699	-35.360%
2026-05-27	90.5000	90.5000	90.5000	90.5000	0.000%	10	7,700	-42.431%
2026-05-26	89.4000	92.7000	89.3100	90.5000	-8.196%	40	7,696	-42.431%
2026-05-22	96.6000	98.5800	96.6000	98.5800	-5.980%	5	7,691	-47.150%
2026-05-21	114.4000	114.4000	104.8500	104.8500	-6.334%	5	7,691	-50.310%
2026-05-20	123.6300	123.6300	111.9400	111.9400	-12.087%	306	7,691	-53.457%
2026-05-19	128.2000	130.2000	121.8000	127.3300	+4.155%	293	7,692	-59.083%
2026-05-15	126.3400	126.3400	121.8000	122.2500	+13.615%	664	7,692	-57.382%
2026-05-14	116.8200	116.8200	107.0000	107.6000	-9.428%	64	7,856	-51.580%
2026-05-13	126.4300	126.4300	118.8000	118.8000	-8.826%	6	7,850	-56.145%
2026-05-12	132.1000	135.3900	130.3000	130.3000	+4.323%	23	7,850	-60.015%
2026-05-11	125.4400	125.4400	123.2100	124.9000	-1.630%	190	7,850	-58.287%
2026-05-08	127.7900	129.2500	126.3900	126.9700	-4.174%	73	7,941	-58.967%
2026-05-06	141.2200	142.2300	132.5000	132.5000	-20.084%	202	7,937	-60.679%
2026-05-04	156.3000	167.2100	155.9900	165.8000	+7.592%	168	8,035	-68.577%
2026-05-01	154.1000	154.1000	154.1000	154.1000	-3.886%	1	7,896	-66.191%
2026-04-30	179.2000	179.2000	160.3300	160.3300	-14.276%	292	7,896	-67.505%
2026-04-29	182.3000	187.0300	182.3000	187.0300	+5.667%	7	8,016	-72.144%
2026-04-27	184.2100	185.0100	177.0000	177.0000	-4.531%	144	8,022	-70.565%
2026-04-24	189.0000	189.3000	183.8000	185.4000	-5.998%	75	8,012	-71.899%
2026-04-23	188.8500	201.0000	188.6700	197.2300	+0.900%	411	8,080	-73.584%
2026-04-22	193.1300	195.4700	192.8900	195.4700	+1.807%	56	7,607	-73.346%
2026-04-21	191.5000	192.3000	191.5000	192.0000	+0.245%	5	7,614	-72.865%
2026-04-17	185.0800	191.5300	185.0800	191.5300	-9.839%	55	7,643	-72.798%
2026-04-16	220.0000	220.0000	212.4300	212.4300	-1.195%	304	7,644	-75.474%
2026-04-15	222.6500	227.1600	215.0000	215.0000	-6.073%	129	7,655	-75.767%
2026-04-14	228.9000	228.9000	228.9000	228.9000	-12.332%	1	7,754	-77.239%
2026-04-13	286.6000	286.6000	260.6000	261.1000	-9.024%	273	7,012	-80.046%
2026-04-10	275.1000	287.0000	275.1000	287.0000	+1.092%	653	7,011	-81.847%
2026-04-09	281.3100	283.9000	280.5100	283.9000	-7.374%	384	6,383	-81.648%
2026-04-08	308.3000	308.3000	306.5000	306.5000	-33.309%	42	6,295	-83.002%
2026-03-31	463.2000	463.2000	459.5800	459.5800	-17.238%	13	6,275	-88.664%
2026-03-30	552.9500	555.3000	547.3200	555.3000	-3.560%	24	6,288	-90.618%
2026-03-27	539.0500	575.8000	539.0500	575.8000	+15.160%	42	6,296	-90.952%
2026-03-26	455.8000	500.0000	455.8000	500.0000	+15.473%	30	6,315	-89.580%
2026-03-24	470.0000	470.0000	433.0000	433.0000	+8.280%	2	6,342	-87.968%
2026-03-23	417.1200	417.1200	399.8900	399.8900	-12.170%	4	6,342	-86.971%
2026-03-20	455.3000	455.3000	455.3000	455.3000	+13.312%	2	6,346	-88.557%
2026-03-18	384.2000	401.8100	384.2000	401.8100	+11.869%	306	6,348	-87.034%
2026-03-17	350.6200	363.5000	350.2000	359.1800	-6.561%	93	6,251	-85.495%
2026-03-16	380.1000	385.4000	374.2000	384.4000	-5.782%	37	6,262	-86.446%
2026-03-13	379.1000	407.9900	374.4000	407.9900	+1.781%	28	6,313	-87.230%
2026-03-12	381.9300	400.8500	381.9300	400.8500	+13.520%	54	6,303	-87.003%
2026-03-11	355.2000	361.3000	351.0000	353.1100	+0.773%	57	6,319	-85.245%
2026-03-10	354.7000	354.7000	325.0000	350.4000	+1.096%	57	6,279	-85.131%
2026-03-09	404.0000	419.5600	346.6000	346.6000	-9.598%	493	6,244	-84.968%
2026-03-06	383.4000	383.4000	383.4000	383.4000	+9.293%	1	5,998	-86.411%
2026-03-05	309.7000	350.8000	309.7000	350.8000	+16.236%	8	5,998	-85.148%
2026-03-04	303.9200	303.9200	301.8000	301.8000	-20.537%	612	5,994	-82.737%
2026-03-03	379.8000	379.8000	379.8000	379.8000	+25.691%	3	5,541	-86.282%
2026-03-02	299.1000	302.1700	292.4300	302.1700	-0.504%	127	5,541	-82.758%
2026-02-27	312.7400	312.9000	302.0000	303.7000	+1.913%	56	5,519	-82.845%
2026-02-26	293.7000	298.0000	290.5000	298.0000	+8.269%	6	5,497	-82.517%
2026-02-25	278.2000	279.0000	274.9800	275.2400	-8.567%	12	5,487	-81.071%
2026-02-24	313.1300	313.1300	296.9300	301.0300	-8.167%	37	5,487	-82.693%
2026-02-23	314.8000	328.8000	314.5100	327.8000	+11.409%	146	5,477	-84.106%
2026-02-20	295.1000	304.0000	294.2300	294.2300	-6.683%	49	5,397	-82.293%
2026-02-19	310.3000	317.8000	308.2000	315.3000	+2.171%	57	5,368	-83.476%
2026-02-18	291.4000	308.6000	291.0900	308.6000	-4.251%	18	5,375	-83.117%
2026-02-17	322.3000	322.3000	322.3000	322.3000	-1.437%	11	5,377	-83.835%
2026-02-13	313.0000	327.0000	313.0000	327.0000	+5.382%	2	5,388	-84.067%
2026-02-12	310.3000	310.3000	310.3000	310.3000	+13.001%	2	5,388	-83.210%
2026-02-10	274.6000	274.6000	274.6000	274.6000	+0.974%	1	5,388	-81.027%
2026-02-09	273.5500	273.5500	271.3700	271.9500	-7.216%	97	5,387	-80.842%
2026-02-06	300.3000	300.3000	293.1000	293.1000	-11.621%	6	5,386	-82.224%
2026-02-05	326.1000	331.6400	325.5000	331.6400	+9.340%	303	5,390	-84.290%
2026-02-03	286.2000	315.6000	286.2000	303.3100	+1.103%	106	5,239	-82.823%
2026-01-30	300.0000	300.0000	300.0000	300.0000	+4.457%	1	5,166	-82.633%
2026-01-29	297.4500	308.0000	286.8000	287.2000	+3.414%	30	5,165	-81.859%
2026-01-28	277.5600	277.7200	277.5600	277.7200	+2.894%	12	5,160	-81.240%
2026-01-27	269.7000	271.0000	268.8700	269.9100	-1.168%	134	5,156	-80.697%
2026-01-26	273.1000	273.1000	273.1000	273.1000	-4.737%	2	5,039	-80.923%
2026-01-23	283.8000	288.0400	283.8000	286.6800	+1.193%	6	5,039	-81.826%
2026-01-22	283.3000	283.3000	283.3000	283.3000	-12.046%	1	5,036	-81.610%
2026-01-21	322.1000	322.1000	322.1000	322.1000	+14.831%	1	5,036	-83.825%
2026-01-16	280.5000	280.5000	280.5000	280.5000	-6.062%	1	4,885	-81.426%
2026-01-14	298.6000	298.6000	298.6000	298.6000	+6.112%	1	4,885	-82.552%
2026-01-13	281.4000	281.4000	281.4000	281.4000	+3.456%	151	4,885	-81.485%
2026-01-12	274.7000	274.7000	272.0000	272.0000	-1.531%	5	4,735	-80.846%
2026-01-09	285.8300	285.9200	274.2000	276.2300	-5.967%	166	4,734	-81.139%
2026-01-08	297.8000	297.8000	292.6000	293.7600	+1.823%	375	4,673	-82.264%
2026-01-07	283.8000	288.5000	283.8000	288.5000	+1.051%	2	4,672	-81.941%
2026-01-06	291.6200	291.6200	285.5000	285.5000	-4.928%	52	4,672	-81.751%
2026-01-05	296.6000	300.3000	294.8000	300.3000	-4.848%	37	4,637	-82.651%
2026-01-02	307.2000	322.9200	307.2000	315.6000	+6.435%	85	4,637	-83.492%
2025-12-30	296.5200	296.5200	296.5200	296.5200	+2.055%	1	4,109	-82.430%
2025-12-26	290.6000	290.6000	290.5500	290.5500	+0.589%	4	4,109	-82.068%
2025-12-24	297.9000	297.9000	288.7800	288.8500	-2.317%	5	4,109	-81.963%
2025-12-23	305.0000	305.0000	295.0600	295.7000	-3.017%	58	4,109	-82.381%
2025-12-22	306.0000	307.3000	304.9000	304.9000	-7.353%	88	4,114	-82.912%
2025-12-19	330.2000	332.6200	328.8000	329.1000	-6.929%	23	4,116	-84.169%
2025-12-18	351.7000	355.4000	351.7000	353.6000	-6.037%	181	4,008	-85.266%
2025-12-17	352.3000	376.3200	352.3000	376.3200	+6.897%	141	3,987	-86.155%
2025-12-16	348.6000	352.0400	348.6000	352.0400	-1.132%	3	3,907	-85.201%
2025-12-12	323.2000	356.1100	323.2000	356.0700	+8.647%	345	3,905	-85.368%
2025-12-10	343.8000	343.8000	326.7000	327.7300	-4.424%	710	3,503	-84.103%
2025-12-09	343.7000	344.4000	342.9000	342.9000	+0.205%	12	3,034	-84.806%
2025-12-08	344.3000	345.1000	342.2000	342.2000	+1.876%	21	3,028	-84.775%
2025-12-05	331.4500	337.1000	329.6600	335.9000	-2.525%	538	3,041	-84.489%
2025-12-04	345.0000	345.0000	344.6000	344.6000	-0.425%	254	2,992	-84.881%
2025-12-03	346.0700	346.0700	346.0700	346.0700	-1.292%	3	2,891	-84.945%
2025-12-02	361.7000	361.7000	349.7200	350.6000	+0.372%	60	2,894	-85.140%
2025-12-01	353.3000	353.3000	349.3000	349.3000	-9.296%	6	2,897	-85.084%
2025-11-25	391.8000	392.6000	384.4000	385.1000	-9.728%	213	2,893	-86.471%
2025-11-24	428.8800	428.8800	426.5900	426.6000	-6.815%	36	2,993	-87.787%
2025-11-18	457.8000	457.8000	457.8000	457.8000	+12.399%	6	2,996	-88.619%
2025-11-13	390.0000	407.3000	390.0000	407.3000	+12.421%	173	3,002	-87.208%
2025-11-12	361.7600	371.3000	361.1300	362.3000	-0.685%	48	2,830	-85.620%
2025-11-11	372.5000	372.5000	363.1000	364.8000	-2.444%	33	2,825	-85.718%
2025-11-10	374.6200	374.6200	373.9100	373.9400	-15.168%	8	2,813	-86.067%
2025-11-07	440.9500	441.0900	440.8000	440.8000	+12.858%	254	2,817	-88.181%
2025-11-06	390.0200	390.5800	390.0200	390.5800	+1.476%	4	2,642	-86.661%
2025-11-05	384.9000	384.9000	384.9000	384.9000	-2.317%	1	2,642	-86.464%
2025-11-04	402.6000	402.6000	390.0000	394.0300	+7.983%	45	2,643	-86.778%
2025-11-03	360.6000	378.1200	360.6000	364.9000	+1.327%	10	2,660	-85.722%
2025-10-31	359.5100	360.1200	359.5100	360.1200	-0.618%	2	2,660	-85.533%
2025-10-30	361.7000	362.8000	353.7800	362.3600	+2.073%	190	2,660	-85.622%
2025-10-29	348.4000	355.0000	348.0000	355.0000	+1.962%	10	2,610	-85.324%
2025-10-28	340.1000	348.9600	338.4900	348.1700	+1.200%	466	2,603	-85.036%
2025-10-27	346.4100	348.9400	342.8600	344.0400	-6.172%	790	2,156	-84.856%
2025-10-24	367.2700	367.2700	366.6500	366.6700	-8.593%	3	2,156	-85.791%
2025-10-23	399.9000	402.0300	399.9000	401.1400	-4.744%	9	2,157	-87.012%
2025-10-22	421.1400	421.1400	421.1200	421.1200	+6.902%	2	2,160	-87.628%
2025-10-21	393.6800	393.9300	393.6800	393.9300	+0.313%	2	2,160	-86.774%
2025-10-20	392.7000	392.7000	392.7000	392.7000	-9.476%	133	2,161	-86.733%
2025-10-17	466.2700	469.6900	433.8100	433.8100	-7.266%	646	2,289	-87.990%
2025-10-16	424.2200	467.8000	424.2200	467.8000	+7.887%	104	2,188	-88.863%
2025-10-15	418.6000	443.0000	408.2000	433.6000	-1.745%	24	2,093	-87.984%
2025-10-14	466.4000	466.6000	427.8000	441.3000	+3.132%	28	2,090	-88.194%
2025-10-13	445.6000	445.6000	427.9000	427.9000	-7.345%	4	2,088	-87.824%
2025-10-10	461.8200	461.8200	461.8200	461.8200	+15.744%	1	2,088	-88.719%
2025-10-09	399.0000	399.0000	399.0000	399.0000	+2.386%	120	2,088	-86.942%
2025-10-08	389.7000	389.7000	389.7000	389.7000	-3.060%	12	2,100	-86.631%
2025-10-07	386.3000	403.2000	386.3000	402.0000	+3.156%	10	2,105	-87.040%
2025-10-06	392.6300	392.9300	388.1300	389.7000	-1.913%	160	2,105	-86.631%
2025-10-03	390.7000	399.6400	387.8000	397.3000	+0.717%	37	2,107	-86.886%
2025-10-02	397.5000	401.5000	394.4700	394.4700	-0.800%	28	2,102	-86.792%
2025-10-01	401.8000	401.8000	397.6300	397.6500	-3.413%	6	2,108	-86.898%
2025-09-29	403.6000	412.3000	403.6000	411.7000	+0.024%	17	2,176	-87.345%
2025-09-26	411.6000	411.6000	411.6000	411.6000	-3.969%	51	2,175	-87.342%
2025-09-25	428.6300	428.6300	428.0100	428.6100	+2.206%	26	2,174	-87.844%
2025-09-24	419.1600	419.6000	419.1000	419.3600	+4.576%	22	2,174	-87.576%
2025-09-23	400.6100	401.7100	399.9500	401.0100	+0.858%	658	2,193	-87.008%
2025-09-22	405.8500	405.8600	397.6000	397.6000	-3.048%	1,227	2,285	-86.896%
2025-09-19	410.3200	410.4500	410.1000	410.1000	-0.952%	462	1,352	-87.296%
2025-09-18	411.8100	414.0900	408.1000	414.0400	-3.194%	152	902	-87.417%
2025-09-17	428.1000	428.6000	427.7000	427.7000	+2.213%	151	989	-87.819%
2025-09-15	416.2600	418.4400	416.2600	418.4400	-1.085%	5	863	-87.549%
2025-09-12	423.0900	423.0900	423.0300	423.0300	-0.506%	2	861	-87.684%
2025-09-11	436.4600	436.4600	425.1800	425.1800	-3.892%	57	862	-87.746%
2025-09-10	436.7000	443.6500	434.2900	442.4000	-3.118%	80	823	-88.223%
2025-09-09	458.5000	458.5000	456.6400	456.6400	-6.415%	27	757	-88.591%
2025-09-03	487.7700	487.9400	487.7700	487.9400	-4.483%	2	744	-89.322%
2025-09-02	512.7100	512.7100	510.8400	510.8400	+12.277%	2	744	-89.801%
2025-08-28	455.0000	455.0000	454.9800	454.9800	-2.222%	2	744	-88.549%
2025-08-27	478.5100	478.5100	465.1100	465.3200	-3.117%	166	744	-88.803%
2025-08-26	482.6000	482.7900	480.2900	480.2900	+0.100%	4	743	-89.152%
2025-08-25	477.2000	479.8100	477.2000	479.8100	+1.957%	4	744	-89.142%
2025-08-22	505.0900	505.0900	470.6000	470.6000	-11.151%	5	742	-88.929%
2025-08-21	529.6600	529.6600	529.6600	529.6600	+2.192%	1	741	-90.164%
2025-08-20	505.3200	535.6200	505.0000	518.3000	+7.029%	8	741	-89.948%
2025-08-19	484.6900	484.6900	484.2600	484.2600	-0.196%	2	738	-89.241%
2025-08-18	485.0800	485.2100	485.0800	485.2100	+0.004%	2	738	-89.262%
2025-08-15	475.6500	485.1900	475.6500	485.1900	+1.396%	198	737	-89.262%
2025-08-14	485.5000	487.4600	473.6500	478.5100	-0.152%	178	638	-89.112%
2025-08-13	476.4500	488.7200	472.4400	479.2400	-5.813%	824	550	-89.129%
2025-08-08	524.0400	524.0400	508.8200	508.8200	-7.300%	272	138	-89.761%
2025-08-04	548.7400	548.8900	548.7400	548.8900	+0.710%	4	4	-90.508%
2025-07-21	544.9200	545.0200	544.9000	545.0200	-28.909%	4	4	-90.441%
2025-06-20	766.3000	766.6500	766.3000	766.6500	0.000%	8	2	-93.204%

.dark-mode .rKjtpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKjtpq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6850SPX Sep 18 2026 6850.00 Put (SPX260918P06850000)option OPRA

SPX20260918P6850
SPX Sep 18 2026 6850.00 Put (SPX260918P06850000)
option OPRA