Dark

SPX20260918P6900
SPX Sep 18 2026 6900.00 Put (SPX260918P06900000)
option OPRA

EOD

Jul 8, 2026

56.51+4.648%(+2.51)1,347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	61.0500	70.6600	56.5100	56.5100	+4.648%	1,347	14,888	0.000%
2026-07-07	51.6300	56.4500	50.1000	54.0000	+9.533%	308	15,507	+4.648%
2026-07-06	53.6000	53.8400	48.8000	49.3000	-18.914%	77	15,455	+14.625%
2026-07-02	53.9500	68.4300	53.9500	60.8000	-0.328%	367	15,376	-7.056%
2026-07-01	67.7000	67.7000	57.0000	61.0000	+2.435%	1,267	15,376	-7.361%
2026-06-30	70.9000	70.9000	59.1000	59.5500	-16.946%	947	15,713	-5.105%
2026-06-29	75.7000	89.6000	71.4000	71.7000	-18.263%	97	15,249	-21.185%
2026-06-26	105.3200	106.3500	87.7200	87.7200	-5.576%	93	15,214	-35.579%
2026-06-25	96.7000	101.6500	90.3000	92.9000	-4.913%	615	14,914	-39.171%
2026-06-24	101.1900	103.1500	97.7000	97.7000	+1.824%	932	14,848	-42.160%
2026-06-23	103.6800	103.6800	91.9200	95.9500	+26.750%	85	15,172	-41.105%
2026-06-22	68.7600	78.9900	67.4300	75.7000	+3.699%	1,754	15,168	-25.350%
2026-06-18	78.0400	78.0400	73.0000	73.0000	-20.323%	664	14,094	-22.589%
2026-06-17	74.5500	93.9600	73.2000	91.6200	+26.775%	19	14,094	-38.321%
2026-06-16	67.8200	73.1700	66.8300	72.2700	+3.791%	207	14,094	-21.807%
2026-06-15	73.5300	73.5300	68.1000	69.6300	-28.290%	1,574	13,791	-18.842%
2026-06-12	104.4000	111.9000	96.5000	97.1000	-10.424%	246	13,791	-41.802%
2026-06-11	133.3000	147.6000	104.8000	108.4000	-19.763%	1,587	13,791	-47.869%
2026-06-10	112.6100	138.6000	112.6100	135.1000	+20.303%	2,408	14,035	-58.172%
2026-06-09	94.7200	148.8000	91.8100	112.3000	+6.043%	1,284	13,437	-49.679%
2026-06-08	103.4300	105.9000	98.1000	105.9000	-6.366%	727	13,639	-46.638%
2026-06-05	91.3000	123.0000	89.6600	113.1000	+42.623%	613	13,648	-50.035%
2026-06-04	87.0000	87.0000	78.7500	79.3000	-9.007%	322	13,550	-28.739%
2026-06-03	84.4000	87.5000	84.4000	87.1500	+6.671%	524	13,720	-35.158%
2026-06-02	82.1000	82.5000	80.1000	81.7000	-0.317%	170	13,218	-30.832%
2026-06-01	83.0000	83.7000	78.9000	81.9600	+2.450%	101	13,149	-31.052%
2026-05-29	81.2000	82.7300	80.0000	80.0000	-5.549%	68	13,061	-29.363%
2026-05-28	94.6000	94.6000	84.3200	84.7000	-8.432%	320	13,058	-33.282%
2026-05-27	94.9800	98.2800	92.5000	92.5000	-5.322%	2,060	12,828	-38.908%
2026-05-26	95.1000	99.6000	94.9600	97.7000	-8.606%	187	11,648	-42.160%
2026-05-22	105.2800	107.7500	102.5000	106.9000	-3.485%	728	11,664	-47.138%
2026-05-21	120.0100	120.9000	110.3000	110.7600	-6.610%	89	11,600	-48.980%
2026-05-20	130.7900	130.7900	118.6000	118.6000	-12.472%	298	11,600	-52.352%
2026-05-19	131.7000	138.3000	128.4000	135.5000	+8.574%	347	11,581	-58.295%
2026-05-18	128.4200	133.9300	123.1900	124.8000	-5.967%	201	11,581	-54.720%
2026-05-15	133.0600	134.0000	127.6700	132.7200	+14.217%	294	11,581	-57.422%
2026-05-14	124.0000	124.0000	116.2000	116.2000	-6.509%	542	11,708	-51.368%
2026-05-13	134.3300	135.5000	124.2900	124.2900	-7.191%	266	11,531	-54.534%
2026-05-12	138.0400	143.7000	133.9200	133.9200	+1.856%	812	11,531	-57.803%
2026-05-11	129.5500	131.4800	129.5500	131.4800	-1.807%	43	11,531	-57.020%
2026-05-08	136.3100	137.4200	133.1000	133.9000	-7.239%	1,110	11,601	-57.797%
2026-05-07	139.3000	148.0000	136.8000	144.3500	+2.086%	2,719	12,588	-60.852%
2026-05-06	148.7900	150.0000	140.0000	141.4000	-12.554%	3,881	10,655	-60.035%
2026-05-05	162.4000	162.9000	158.7000	161.7000	-6.774%	387	10,160	-65.053%
2026-05-04	167.5000	185.0000	162.0700	173.4500	+3.738%	560	10,126	-67.420%
2026-05-01	159.7700	167.2000	154.6000	167.2000	-1.485%	277	9,694	-66.202%
2026-04-30	186.1400	186.1400	169.2100	169.7200	-13.452%	100	9,694	-66.704%
2026-04-29	194.9600	201.3000	194.1000	196.1000	-2.544%	277	9,594	-71.183%
2026-04-28	199.7000	203.0000	198.1000	201.2200	+6.975%	66	9,623	-71.916%
2026-04-27	196.7600	196.9300	187.2000	188.1000	-4.489%	619	9,575	-69.957%
2026-04-24	203.7400	203.7400	195.9500	196.9400	-7.016%	1,414	9,470	-71.306%
2026-04-23	204.6100	217.7400	200.0000	211.8000	+4.469%	42	9,413	-73.319%
2026-04-22	205.3900	206.4300	202.7300	202.7400	-10.292%	285	9,433	-72.127%
2026-04-21	206.6400	226.0000	201.5700	226.0000	+8.031%	1,901	9,001	-74.996%
2026-04-20	206.7000	215.0000	204.6500	209.2000	+4.496%	129	9,001	-72.988%
2026-04-17	201.6100	202.8000	193.6700	200.2000	-9.239%	425	8,958	-71.773%
2026-04-16	233.4200	235.3900	220.5800	220.5800	-3.263%	105	9,176	-74.381%
2026-04-15	235.7000	240.7000	227.8600	228.0200	-6.369%	60	9,149	-75.217%
2026-04-14	259.5700	259.5700	241.3000	243.5300	-9.222%	1,082	9,081	-76.795%
2026-04-13	313.5000	315.1000	268.2700	268.2700	-11.832%	928	8,468	-78.935%
2026-04-10	296.2500	307.9400	291.5000	304.2700	+2.073%	875	8,473	-81.428%
2026-04-09	328.4700	329.7900	298.0900	298.0900	-8.980%	895	8,504	-81.043%
2026-04-08	321.0300	336.3400	321.0300	327.5000	-42.749%	136	7,758	-82.745%
2026-03-30	582.4000	582.4000	572.0400	572.0400	-4.660%	2	8,129	-90.121%
2026-03-27	558.9500	600.0000	558.9500	600.0000	+15.846%	14	8,127	-90.582%
2026-03-26	508.7300	517.9300	508.5300	517.9300	+16.991%	3	8,123	-89.089%
2026-03-25	433.6000	443.6200	433.6000	442.7100	-2.763%	4	8,125	-87.235%
2026-03-23	442.2000	463.0000	419.6400	455.2900	-9.160%	143	8,124	-87.588%
2026-03-20	465.2800	525.7200	465.2800	501.2000	+14.083%	35	8,141	-88.725%
2026-03-19	472.7500	472.7500	439.3300	439.3300	+2.408%	4	8,168	-87.137%
2026-03-18	397.6800	431.3500	396.1000	429.0000	+12.581%	78	8,162	-86.828%
2026-03-17	371.6300	381.6700	369.6300	381.0600	-4.718%	806	8,018	-85.170%
2026-03-16	391.4000	400.7000	391.4000	399.9300	-9.757%	129	8,203	-85.870%
2026-03-13	405.4000	443.8300	405.4000	443.1700	+4.082%	55	8,223	-87.249%
2026-03-12	411.0200	425.7900	411.0200	425.7900	+17.168%	33	8,230	-86.728%
2026-03-10	366.2000	366.2000	333.1000	363.4000	-0.220%	1,376	8,261	-84.450%
2026-03-09	413.5200	413.5200	363.5000	364.2000	-8.733%	284	8,219	-84.484%
2026-03-06	409.9000	410.3000	377.3000	399.0500	+9.060%	415	8,303	-85.839%
2026-03-05	331.5000	365.9000	325.2000	365.9000	+15.426%	120	8,206	-84.556%
2026-03-04	340.3700	341.1100	314.7500	317.0000	-8.471%	173	8,091	-82.174%
2026-03-03	379.8300	397.9800	338.5300	346.3400	+9.949%	31	8,093	-83.684%
2026-03-02	333.5300	333.5300	315.0000	315.0000	-1.961%	2	8,092	-82.060%
2026-02-27	328.0000	330.1000	319.5000	321.3000	+6.815%	233	8,094	-82.412%
2026-02-26	294.0000	318.1400	294.0000	300.8000	+4.412%	1,141	8,041	-81.213%
2026-02-25	298.5000	300.0000	288.0900	288.0900	-7.666%	745	7,149	-80.385%
2026-02-24	311.5500	312.0300	311.5500	312.0100	-9.667%	5	7,149	-81.888%
2026-02-23	319.3100	345.9000	319.3100	345.4000	+12.913%	772	7,147	-83.639%
2026-02-20	318.2000	318.2000	305.9000	305.9000	-7.917%	703	6,603	-81.527%
2026-02-19	325.0000	341.2800	325.0000	332.2000	+4.367%	303	6,284	-82.989%
2026-02-18	309.3700	323.3000	306.8000	318.3000	-4.345%	377	6,086	-82.246%
2026-02-17	343.0000	343.0000	332.7500	332.7600	+2.640%	32	5,773	-83.018%
2026-02-13	350.0000	350.0000	323.8800	324.2000	-1.608%	15	5,740	-82.569%
2026-02-12	291.4900	329.5000	291.4900	329.5000	+12.281%	6	5,740	-82.850%
2026-02-11	290.5000	295.0400	290.4000	293.4600	+1.889%	9	5,741	-80.744%
2026-02-10	285.9800	288.0200	285.9800	288.0200	+1.202%	60	5,694	-80.380%
2026-02-09	289.7800	289.7800	284.6000	284.6000	-6.227%	377	5,694	-80.144%
2026-02-06	320.3000	320.3000	303.0000	303.5000	-14.282%	624	5,410	-81.381%
2026-02-05	355.5000	366.7800	349.8000	354.0700	+11.782%	246	5,652	-84.040%
2026-02-04	315.8900	340.6800	315.0700	316.7500	+2.748%	406	5,623	-82.159%
2026-02-03	296.3800	331.0000	296.3800	308.2800	+9.188%	105	5,798	-81.669%
2026-02-02	282.3100	282.3400	282.3100	282.3400	-9.297%	502	5,694	-79.985%
2026-01-30	298.7000	311.4900	298.7000	311.2800	+4.562%	5	5,894	-81.846%
2026-01-29	315.3500	320.3200	297.7000	297.7000	+4.197%	641	5,891	-81.018%
2026-01-28	291.5900	292.2100	285.7100	285.7100	+1.857%	298	5,391	-80.221%
2026-01-27	283.1200	283.1200	280.5000	280.5000	-2.604%	11	5,361	-79.854%
2026-01-26	288.0000	288.0000	288.0000	288.0000	-4.478%	1	5,361	-80.378%
2026-01-23	298.0200	301.5000	298.0200	301.5000	+2.224%	8	5,361	-81.257%
2026-01-22	294.9400	294.9400	294.9400	294.9400	-18.277%	1	5,355	-80.840%
2026-01-20	336.1300	360.9000	336.1300	360.9000	+22.680%	13	5,355	-84.342%
2026-01-16	293.5000	294.1800	293.5000	294.1800	+2.512%	7	5,348	-80.791%
2026-01-15	290.9000	290.9000	286.9700	286.9700	-10.978%	14	5,348	-80.308%
2026-01-14	322.3600	322.3600	322.3600	322.3600	+11.351%	101	5,348	-82.470%
2026-01-13	287.7000	289.5000	287.3000	289.5000	+1.093%	204	5,298	-80.480%
2026-01-12	288.9700	289.3000	286.3700	286.3700	-0.903%	13	5,198	-80.267%
2026-01-09	299.4500	299.4500	288.9000	288.9800	-6.491%	8	5,195	-80.445%
2026-01-08	309.9000	309.9000	309.0400	309.0400	-1.391%	2	5,195	-81.714%
2026-01-07	302.9000	313.6000	299.2000	313.4000	+4.099%	350	5,194	-81.969%
2026-01-06	304.9000	311.6300	300.0000	301.0600	-3.320%	565	5,127	-81.230%
2026-01-05	309.8000	311.4000	309.8000	311.4000	-5.978%	206	4,394	-81.853%
2026-01-02	330.5200	336.4700	328.5200	331.2000	+5.210%	25	4,394	-82.938%
2025-12-30	314.8000	314.8000	314.8000	314.8000	-0.634%	3	4,361	-82.049%
2025-12-29	316.8100	316.8100	316.8100	316.8100	+3.465%	52	4,358	-82.163%
2025-12-26	306.6000	307.1000	305.7000	306.2000	+0.856%	32	4,352	-81.545%
2025-12-24	308.7600	308.7600	303.6000	303.6000	-2.128%	86	4,336	-81.387%
2025-12-23	321.4000	321.4000	310.1000	310.2000	-2.911%	98	4,336	-81.783%
2025-12-22	328.0300	328.0300	318.9000	319.5000	-7.364%	192	4,274	-82.313%
2025-12-19	348.8500	349.2800	344.6000	344.9000	-11.223%	135	4,171	-83.616%
2025-12-17	373.6000	388.5000	373.1000	388.5000	+7.737%	149	4,141	-85.454%
2025-12-15	361.0000	362.7000	359.5000	360.6000	+0.631%	1,005	4,252	-84.329%
2025-12-12	365.8000	366.1000	357.1700	358.3400	+3.939%	30	3,647	-84.230%
2025-12-11	350.9900	353.0500	344.0100	344.7600	-5.514%	67	3,636	-83.609%
2025-12-10	364.8200	364.8800	364.8200	364.8800	+1.723%	2	3,624	-84.513%
2025-12-09	358.7000	358.7000	358.7000	358.7000	+0.196%	501	3,624	-84.246%
2025-12-08	358.0000	358.0000	358.0000	358.0000	+1.313%	1	3,443	-84.215%
2025-12-05	345.0800	353.3900	344.8500	353.3600	-2.696%	138	3,443	-84.008%
2025-12-04	363.8000	363.8000	360.4000	363.1500	-0.316%	185	3,410	-84.439%
2025-12-03	364.3000	364.3000	364.3000	364.3000	-1.705%	1	3,280	-84.488%
2025-12-02	371.6000	376.1000	370.6200	370.6200	+1.976%	11	3,280	-84.753%
2025-12-01	379.4300	379.4300	363.4400	363.4400	-1.693%	17	3,285	-84.451%
2025-11-28	375.0500	375.0500	369.7000	369.7000	-2.685%	5	3,284	-84.715%
2025-11-26	377.7600	380.7000	377.7500	379.9000	-5.919%	53	3,257	-85.125%
2025-11-25	432.4000	432.5000	403.8000	403.8000	-7.087%	34	3,257	-86.005%
2025-11-24	433.6000	434.6000	432.5000	434.6000	-10.888%	109	3,259	-86.997%
2025-11-21	487.8800	488.5400	487.7000	487.7000	+19.312%	195	3,157	-88.413%
2025-11-20	408.2100	408.7600	408.2100	408.7600	-18.458%	4	3,089	-86.175%
2025-11-18	501.2900	501.2900	501.2900	501.2900	+21.114%	1	3,089	-88.727%
2025-11-14	413.9000	413.9000	413.9000	413.9000	-0.720%	153	3,088	-86.347%
2025-11-13	416.9000	416.9000	416.9000	416.9000	+9.638%	1	3,049	-86.445%
2025-11-12	376.1000	380.2500	375.8800	380.2500	+0.675%	276	3,050	-85.139%
2025-11-11	391.9000	391.9000	377.7000	377.7000	-10.791%	37	3,000	-85.038%
2025-11-07	461.7000	461.7000	422.1500	423.3900	+5.744%	569	3,084	-86.653%
2025-11-06	402.1200	402.1200	400.3900	400.3900	+4.268%	62	2,819	-85.886%
2025-11-05	401.6000	401.6000	384.0000	384.0000	-7.134%	8	2,761	-85.284%
2025-11-04	410.0000	417.3000	400.5000	413.5000	+7.921%	251	2,758	-86.334%
2025-11-03	381.9000	395.3200	377.6000	383.1500	-1.046%	46	2,549	-85.251%
2025-10-31	378.2100	395.1000	374.3000	387.2000	+0.493%	189	2,549	-85.405%
2025-10-30	381.7000	385.3000	368.1000	385.3000	+6.731%	1,219	2,481	-85.334%
2025-10-29	359.8000	362.0400	358.8800	361.0000	+0.498%	26	2,120	-84.346%
2025-10-28	357.0300	364.5500	355.7600	359.2100	-0.399%	1,514	3,126	-84.268%
2025-10-27	362.0300	363.0200	358.5900	360.6500	-5.122%	213	1,830	-84.331%
2025-10-24	381.7500	384.0200	379.9600	380.1200	-6.420%	146	1,830	-85.134%
2025-10-23	402.2700	406.2000	402.1800	406.2000	-2.436%	5	1,769	-86.088%
2025-10-21	414.6600	416.3400	414.6600	416.3400	-8.857%	2	1,737	-86.427%
2025-10-17	479.3600	484.8000	453.4400	456.8000	-2.601%	38	1,751	-87.629%
2025-10-16	455.3000	476.8000	451.2600	469.0000	+4.408%	12	1,748	-87.951%
2025-10-14	502.3200	502.3200	449.2000	449.2000	-2.099%	5	1,751	-87.420%
2025-10-13	458.8300	458.8300	458.8300	458.8300	+12.682%	1	1,753	-87.684%
2025-10-10	407.1900	407.1900	407.1900	407.1900	+0.263%	1	1,753	-86.122%
2025-10-08	417.1200	417.2200	405.9500	406.1200	-2.937%	63	1,753	-86.085%
2025-10-07	418.3900	418.4100	418.3900	418.4100	+2.829%	4	1,724	-86.494%
2025-10-06	407.3900	407.3900	406.9000	406.9000	-1.762%	3	1,724	-86.112%
2025-10-03	410.0600	414.2000	404.2100	414.2000	-0.265%	225	1,724	-86.357%
2025-10-02	413.0000	418.4800	413.0000	415.3000	-2.255%	56	1,653	-86.393%
2025-10-01	424.8800	425.1800	424.8800	424.8800	-1.260%	8	1,624	-86.700%
2025-09-29	420.1000	430.3000	419.9000	430.3000	-5.945%	8	1,620	-86.867%
2025-09-25	457.5000	457.5000	457.5000	457.5000	+4.143%	1	1,613	-87.648%
2025-09-24	447.2000	447.2000	439.3000	439.3000	+5.634%	40	1,613	-87.136%
2025-09-22	423.7300	423.7300	415.8700	415.8700	-2.490%	201	1,588	-86.412%
2025-09-19	434.9000	435.7000	426.4900	426.4900	+0.183%	31	1,542	-86.750%
2025-09-18	429.0800	429.0800	425.7100	425.7100	-3.539%	31	1,518	-86.726%
2025-09-17	447.7400	447.7400	441.3300	441.3300	-0.451%	7	1,493	-87.196%
2025-09-16	443.9600	443.9600	442.9000	443.3300	+0.622%	14	1,493	-87.253%
2025-09-15	433.1500	442.4000	433.1500	440.5900	-1.189%	69	1,485	-87.174%
2025-09-12	444.5600	447.7200	440.2000	445.8900	+0.442%	1,123	1,501	-87.326%
2025-09-11	443.9300	443.9300	443.9300	443.9300	-3.131%	251	718	-87.271%
2025-09-10	459.9800	459.9800	458.2800	458.2800	-3.787%	181	195	-87.669%
2025-09-04	477.0100	477.0400	476.3200	476.3200	-5.411%	26	32	-88.136%
2025-09-03	503.5700	503.5700	503.5700	503.5700	-0.111%	1	21	-88.778%
2025-08-18	504.0000	504.1300	504.0000	504.1300	+0.324%	2	20	-88.791%
2025-08-14	504.6600	504.8600	501.2600	502.5000	-1.561%	7	19	-88.754%
2025-08-13	509.5000	510.4700	509.5000	510.4700	-5.652%	2	17	-88.930%
2025-08-08	541.6900	541.6900	541.0500	541.0500	-3.436%	2	17	-89.555%
2025-08-06	560.8200	560.8200	560.3000	560.3000	-2.607%	2	16	-89.914%
2025-08-04	575.3000	575.3000	575.3000	575.3000	+5.168%	9	15	-90.177%
2025-07-31	547.0300	547.0300	547.0300	547.0300	+1.180%	1	6	-89.670%
2025-07-24	542.6900	542.6900	540.5800	540.6500	-12.085%	4	5	-89.548%
2025-07-16	614.9200	615.8100	614.9200	614.9700	-22.959%	4	3	-90.811%
2025-06-20	799.3800	799.3800	798.2400	798.2400	0.000%	4	1	-92.921%

.dark-mode .SnrLK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnrLK9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6900SPX Sep 18 2026 6900.00 Put (SPX260918P06900000)option OPRA

SPX20260918P6900
SPX Sep 18 2026 6900.00 Put (SPX260918P06900000)
option OPRA