Dark

SPX20260918P6950
SPX Sep 18 2026 6950.00 Put (SPX260918P06950000)
option OPRA

EOD

Jul 8, 2026

61.66+2.425%(+1.46)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	67.6500	69.9200	61.6600	61.6600	+2.425%	31	9,617	0.000%
2026-07-07	58.6500	60.2000	54.5300	60.2000	+12.313%	565	9,597	+2.425%
2026-07-06	58.5200	58.5200	53.6000	53.6000	-20.698%	59	9,371	+15.037%
2026-07-02	59.5300	72.9000	59.5300	67.5900	+2.720%	20	9,340	-8.773%
2026-07-01	62.6300	65.8000	61.4500	65.8000	-2.083%	8	9,340	-6.292%
2026-06-30	72.7400	72.7400	67.2000	67.2000	-13.736%	2,427	9,338	-8.244%
2026-06-29	97.4400	97.4400	77.9000	77.9000	-18.939%	2,702	7,007	-20.847%
2026-06-26	115.0000	115.0000	94.9500	96.1000	-4.663%	440	6,254	-35.838%
2026-06-25	99.4000	100.8000	99.4000	100.8000	-6.058%	3	6,006	-38.829%
2026-06-24	92.0000	108.4500	90.9000	107.3000	+3.973%	15	6,006	-42.535%
2026-06-23	107.4000	107.4000	103.2000	103.2000	+26.316%	1,889	6,008	-40.252%
2026-06-22	81.8800	84.2000	81.5000	81.7000	+3.680%	19	5,282	-24.529%
2026-06-18	86.6000	86.6000	78.8000	78.8000	-19.674%	15	5,282	-21.751%
2026-06-17	77.5000	98.1000	77.5000	98.1000	+25.931%	28	5,282	-37.146%
2026-06-16	74.1000	77.9000	74.1000	77.9000	+4.061%	5	5,282	-20.847%
2026-06-15	77.2200	79.2700	74.7000	74.8600	-26.536%	64	4,657	-17.633%
2026-06-12	117.4700	117.4700	101.9000	101.9000	-12.291%	920	4,657	-39.490%
2026-06-11	146.7000	147.8000	116.1800	116.1800	-21.648%	36	4,657	-46.927%
2026-06-10	130.0000	151.3000	124.0700	148.2800	+22.444%	43	4,689	-58.417%
2026-06-09	101.2800	147.8900	101.2800	121.1000	+6.932%	46	4,697	-49.083%
2026-06-08	107.7500	113.2500	104.3300	113.2500	-9.617%	45	4,726	-45.554%
2026-06-05	97.2200	125.3000	97.2200	125.3000	+47.934%	45	4,727	-50.790%
2026-06-04	88.5000	88.5000	84.6300	84.7000	-8.234%	18	4,719	-27.202%
2026-06-03	92.7300	92.7300	91.0400	92.3000	+8.042%	206	4,728	-33.196%
2026-06-02	85.4300	85.4300	85.4300	85.4300	-2.920%	1	4,601	-27.824%
2026-06-01	86.7500	89.0000	86.7500	88.0000	+1.476%	4	4,602	-29.932%
2026-05-29	86.3000	87.3600	86.3000	86.7200	-5.637%	310	4,602	-28.898%
2026-05-28	94.1500	94.1500	91.7500	91.9000	-8.082%	478	4,414	-32.905%
2026-05-27	102.2000	102.8000	99.9800	99.9800	-1.059%	9	4,161	-38.328%
2026-05-26	101.1000	101.1000	101.0500	101.0500	-10.749%	2	4,161	-38.981%
2026-05-22	112.1300	113.2200	112.1300	113.2200	-5.017%	11	4,161	-45.540%
2026-05-21	127.5000	128.0000	119.1300	119.2000	-10.551%	162	4,164	-48.272%
2026-05-20	139.7800	139.7800	133.2600	133.2600	-7.772%	6	4,164	-53.730%
2026-05-19	144.6000	145.3000	143.2000	144.4900	+3.111%	20	4,090	-57.326%
2026-05-18	139.7800	140.1300	139.7800	140.1300	+4.186%	150	4,090	-55.998%
2026-05-15	141.7600	142.8000	134.4000	134.5000	+6.916%	276	4,090	-54.156%
2026-05-14	130.4700	130.4700	125.8000	125.8000	-7.405%	10	3,671	-50.986%
2026-05-13	140.5000	140.5000	135.8600	135.8600	-3.509%	331	3,677	-54.615%
2026-05-12	147.5300	147.5700	140.8000	140.8000	+2.811%	66	3,677	-56.207%
2026-05-11	139.5700	139.5700	136.9500	136.9500	-4.631%	502	3,677	-54.976%
2026-05-08	143.6000	143.6000	143.6000	143.6000	-5.898%	5	3,755	-57.061%
2026-05-07	146.4000	157.0000	146.4000	152.6000	+0.993%	133	3,750	-59.594%
2026-05-06	155.1300	155.1300	151.1000	151.1000	-10.697%	13	3,818	-59.193%
2026-05-05	173.1000	173.2400	168.5000	169.2000	-9.422%	52	3,807	-63.558%
2026-05-04	190.8000	190.8000	186.8000	186.8000	+9.125%	2	3,774	-66.991%
2026-05-01	171.7000	171.7000	171.1800	171.1800	-15.131%	17	3,790	-63.979%
2026-04-30	201.7000	201.7000	201.7000	201.7000	-3.599%	30	3,790	-69.430%
2026-04-29	209.2300	209.2300	209.2300	209.2300	+2.433%	5	3,772	-70.530%
2026-04-27	204.2600	204.2600	204.2600	204.2600	-1.466%	7	3,770	-69.813%
2026-04-24	207.3000	207.3000	207.3000	207.3000	-4.991%	9	3,763	-70.256%
2026-04-23	218.1900	218.1900	218.1900	218.1900	+1.578%	20	3,763	-71.740%
2026-04-22	218.3700	218.3700	214.8000	214.8000	-1.173%	252	3,750	-71.294%
2026-04-20	217.3500	217.3500	217.3500	217.3500	+3.397%	1	3,514	-71.631%
2026-04-17	213.0500	216.4700	210.2100	210.2100	-12.413%	256	3,515	-70.667%
2026-04-16	240.0000	240.0000	240.0000	240.0000	-0.961%	1	3,641	-74.308%
2026-04-15	250.5000	255.4700	242.0700	242.3300	-5.432%	53	3,621	-74.555%
2026-04-14	268.6500	268.6500	255.9900	256.2500	-10.590%	635	3,506	-75.938%
2026-04-13	314.7700	314.7700	285.5000	286.6000	-11.483%	61	3,254	-78.486%
2026-04-10	323.0000	323.8100	322.3000	323.7800	+1.594%	1,034	3,232	-80.956%
2026-04-09	315.1000	323.5000	315.1000	318.7000	-9.676%	42	2,687	-80.653%
2026-04-08	348.8000	352.8400	340.3600	352.8400	-24.218%	46	2,685	-82.525%
2026-04-01	465.6000	465.6000	465.6000	465.6000	-29.166%	2	2,680	-86.757%
2026-03-30	618.8000	657.3100	618.8000	657.3100	+9.552%	2	2,678	-90.619%
2026-03-27	572.3000	600.0000	572.3000	600.0000	+28.811%	2	2,678	-89.723%
2026-03-25	465.8000	465.8000	465.8000	465.8000	-3.641%	2	2,678	-86.763%
2026-03-23	483.4000	483.4000	483.4000	483.4000	-6.463%	1	2,678	-87.245%
2026-03-20	509.2000	516.8000	502.5000	516.8000	+21.829%	3	2,679	-88.069%
2026-03-18	415.6200	424.2000	414.4700	424.2000	+6.428%	5	2,677	-85.464%
2026-03-17	398.6000	398.6300	398.5600	398.5800	-3.468%	12	2,675	-84.530%
2026-03-16	410.3500	412.9000	410.3500	412.9000	-4.816%	7	2,669	-85.067%
2026-03-12	425.4200	433.7900	425.4200	433.7900	+8.204%	4	2,672	-85.786%
2026-03-11	383.2000	400.9000	383.1000	400.9000	+7.639%	5	2,672	-84.620%
2026-03-10	385.1100	385.1100	372.4500	372.4500	-2.411%	2	2,672	-83.445%
2026-03-09	381.6500	381.6500	381.6500	381.6500	-8.849%	1	2,670	-83.844%
2026-03-06	403.9200	418.7000	403.9200	418.7000	+11.416%	4	2,670	-85.273%
2026-03-05	348.9000	375.8000	343.9000	375.8000	+13.159%	118	2,669	-83.592%
2026-03-04	356.8600	356.8600	332.1000	332.1000	-16.558%	2	2,758	-81.433%
2026-03-03	394.0000	398.0000	394.0000	398.0000	+20.314%	2	2,759	-84.508%
2026-03-02	351.9400	353.2000	330.8000	330.8000	-2.217%	5	2,759	-81.360%
2026-02-27	339.7000	346.8000	334.7000	338.3000	+0.454%	7	2,759	-81.774%
2026-02-26	310.0000	336.7700	310.0000	336.7700	+10.160%	531	2,760	-81.691%
2026-02-25	315.7900	315.7900	305.7100	305.7100	-7.450%	61	2,287	-79.831%
2026-02-24	349.6600	351.0000	328.7700	330.3200	-5.945%	79	2,287	-81.333%
2026-02-23	343.7000	356.8000	343.7000	351.2000	+5.434%	143	2,222	-82.443%
2026-02-20	333.1000	333.1000	333.1000	333.1000	-4.720%	2	2,216	-81.489%
2026-02-19	343.1000	349.6000	343.1000	349.6000	+4.421%	2	2,146	-82.363%
2026-02-18	324.0000	342.2000	324.0000	334.8000	-7.895%	21	2,148	-81.583%
2026-02-17	363.4900	364.7400	363.4900	363.5000	+19.620%	110	2,148	-83.037%
2026-02-12	304.3000	305.7700	303.8800	303.8800	+0.244%	16	2,233	-79.709%
2026-02-10	303.1400	303.1400	303.1400	303.1400	-6.755%	1	2,241	-79.660%
2026-02-06	328.6800	328.7800	325.1000	325.1000	-14.627%	7	2,076	-81.034%
2026-02-05	389.5400	390.2000	363.9000	380.8000	+10.313%	55	2,078	-83.808%
2026-02-04	345.2000	345.2000	345.2000	345.2000	+4.956%	304	2,094	-82.138%
2026-02-03	309.7100	328.9000	309.7100	328.9000	+6.855%	5	1,849	-81.253%
2026-01-29	336.6000	345.5000	307.4000	307.8000	+1.273%	44	1,850	-79.968%
2026-01-28	300.8800	305.8500	300.2800	303.9300	+1.415%	55	1,818	-79.712%
2026-01-27	294.9200	299.6900	294.8800	299.6900	-1.027%	29	1,798	-79.425%
2026-01-26	304.9000	304.9000	302.6000	302.8000	-3.579%	60	1,789	-79.637%
2026-01-23	314.0300	314.0400	313.9100	314.0400	-5.892%	8	1,729	-80.366%
2026-01-21	363.4000	364.6000	333.7000	333.7000	+7.819%	11	1,646	-81.522%
2026-01-15	306.5000	309.5000	306.5000	309.5000	-7.363%	2	1,643	-80.078%
2026-01-14	321.8000	334.1000	321.8000	334.1000	+5.189%	54	1,642	-81.544%
2026-01-13	317.6200	317.6200	317.6200	317.6200	+5.990%	1	1,691	-80.587%
2026-01-12	309.5500	309.5500	299.6400	299.6700	-1.385%	9	1,691	-79.424%
2026-01-09	305.8500	305.8500	303.7500	303.8800	-7.269%	40	1,688	-79.709%
2026-01-08	328.0000	328.0000	327.7000	327.7000	-0.335%	4	1,684	-81.184%
2026-01-07	314.4000	328.8000	312.6000	328.8000	+2.718%	710	1,687	-81.247%
2026-01-06	321.9100	327.4000	320.1000	320.1000	-2.542%	10	1,262	-80.737%
2025-12-29	331.1500	332.8400	328.4500	328.4500	+2.035%	360	1,260	-81.227%
2025-12-26	319.9100	321.9000	319.9100	321.9000	-1.024%	17	1,010	-80.845%
2025-12-24	326.9400	326.9400	325.2300	325.2300	-0.206%	4	1,009	-81.041%
2025-12-23	327.6900	328.2000	325.4000	325.9000	-3.208%	153	1,009	-81.080%
2025-12-22	337.8000	338.2000	336.5000	336.7000	-7.092%	38	962	-81.687%
2025-12-19	362.9000	362.9000	362.4000	362.4000	-12.544%	8	929	-82.986%
2025-12-17	413.6800	414.5900	413.6800	414.3800	+5.322%	35	921	-85.120%
2025-12-16	388.3100	393.4400	388.3100	393.4400	+2.699%	202	896	-84.328%
2025-12-12	383.4000	383.4000	382.7000	383.1000	+3.059%	25	965	-83.905%
2025-12-11	373.0300	373.0300	371.7300	371.7300	-2.484%	2	964	-83.413%
2025-12-10	381.2000	381.2000	381.2000	381.2000	+1.114%	1	964	-83.825%
2025-12-09	376.5000	377.0000	376.5000	377.0000	+0.106%	3	964	-83.645%
2025-12-04	378.3000	378.3000	376.6000	376.6000	-0.607%	3	964	-83.627%
2025-12-03	381.0000	386.6000	378.9000	378.9000	-0.837%	5	964	-83.727%
2025-12-02	388.8000	399.0900	382.1000	382.1000	-3.106%	82	963	-83.863%
2025-12-01	388.4000	394.3500	384.1700	394.3500	+1.375%	6	950	-84.364%
2025-11-28	389.0000	389.0000	389.0000	389.0000	-7.462%	1	948	-84.149%
2025-11-25	436.6000	436.6000	419.7800	420.3700	+6.342%	224	937	-85.332%
2025-11-12	404.4000	404.4000	394.3000	395.3000	-0.318%	141	1,036	-84.402%
2025-11-11	395.7300	397.2600	395.0600	396.5600	-5.886%	28	921	-84.451%
2025-11-10	405.8100	423.1400	405.5700	421.3600	-7.056%	18	921	-85.366%
2025-11-07	475.6900	496.2800	451.9100	453.3500	+1.203%	1,127	922	-86.399%
2025-11-06	448.6200	448.6200	447.9600	447.9600	+10.566%	6	1,073	-86.235%
2025-11-05	420.2000	420.2000	400.9000	405.1500	-4.821%	101	1,073	-84.781%
2025-11-04	425.4300	425.6800	425.4300	425.6700	+6.473%	4	1,022	-85.515%
2025-10-31	392.3000	400.7500	392.3000	399.7900	-1.940%	6	1,020	-84.577%
2025-10-30	385.3400	407.7000	385.0800	407.7000	+6.394%	10	1,017	-84.876%
2025-10-29	376.5900	383.2000	374.2000	383.2000	+1.082%	400	1,012	-83.909%
2025-10-27	377.0600	380.2600	374.8900	379.1000	-5.204%	158	568	-83.735%
2025-10-24	398.2700	399.9100	398.2700	399.9100	-7.060%	96	568	-84.582%
2025-10-23	431.5900	431.7700	430.0400	430.2900	+0.905%	28	520	-85.670%
2025-10-20	431.1000	434.5300	426.4300	426.4300	-9.444%	172	506	-85.540%
2025-10-17	470.9000	470.9000	470.9000	470.9000	+2.476%	25	430	-86.906%
2025-10-16	462.5700	462.5700	459.4000	459.5200	-4.366%	78	430	-86.582%
2025-10-14	495.8400	496.0700	480.5000	480.5000	+1.607%	3	356	-87.168%
2025-10-13	484.3600	484.3600	469.6900	472.9000	-6.787%	5	358	-86.961%
2025-10-10	425.6900	507.6700	425.6900	507.3300	+16.288%	18	347	-87.846%
2025-10-09	436.2700	436.2700	436.2700	436.2700	+2.862%	4	346	-85.867%
2025-10-08	436.0300	436.1400	424.1300	424.1300	+0.317%	192	346	-85.462%
2025-10-06	422.7900	422.7900	422.7900	422.7900	-1.342%	2	286	-85.416%
2025-10-03	427.9500	428.5400	425.7400	428.5400	-0.608%	56	286	-85.612%
2025-10-02	431.3000	433.2000	430.2700	431.1600	-0.510%	79	286	-85.699%
2025-10-01	436.5300	436.5300	433.3700	433.3700	-2.984%	4	279	-85.772%
2025-09-29	446.7000	446.7000	446.7000	446.7000	-4.714%	235	279	-86.197%
2025-09-26	468.9700	468.9700	468.8000	468.8000	+2.071%	2	44	-86.847%
2025-09-24	459.3800	459.3800	459.2900	459.2900	+3.119%	4	44	-86.575%
2025-09-23	439.9000	445.4000	439.8000	445.4000	+2.436%	5	44	-86.156%
2025-09-22	450.0000	450.0000	434.8100	434.8100	-2.542%	15	44	-85.819%
2025-09-19	446.1600	452.9900	446.1500	446.1500	-1.945%	7	45	-86.180%
2025-09-18	444.1000	455.0000	442.6600	455.0000	-11.322%	12	38	-86.448%
2025-09-04	527.5200	527.5200	512.8900	513.0900	-3.139%	4	30	-87.983%
2025-08-26	530.8900	530.8900	529.7200	529.7200	+0.849%	2	29	-88.360%
2025-08-14	525.2400	525.3900	525.2400	525.2600	-13.180%	24	29	-88.261%
2025-08-06	605.0000	605.0000	605.0000	605.0000	-0.371%	1	25	-89.808%
2025-08-05	607.2500	607.2500	607.2500	607.2500	+7.146%	1	25	-89.846%
2025-07-30	566.7500	566.7500	566.7500	566.7500	+0.386%	1	24	-89.120%
2025-07-24	567.6500	567.7200	564.3500	564.5700	0.000%	46	23	-89.078%

.dark-mode .ykBvXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykBvXV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P6950SPX Sep 18 2026 6950.00 Put (SPX260918P06950000)option OPRA

SPX20260918P6950
SPX Sep 18 2026 6950.00 Put (SPX260918P06950000)
option OPRA