Dark

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

EOD

Sep 10, 2026

3.20+60.000%(+1.20)1,471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0800	3.2500	2.5400	3.2000	+60.000%	1,471	12,565	0.000%
2026-09-09	2.1200	2.1200	2.0000	2.0000	-7.834%	135	12,794	+60.000%
2026-09-08	2.0500	2.1700	1.7500	2.1700	-1.364%	63	12,839	+47.465%
2026-09-04	1.6600	2.2000	1.6600	2.2000	+6.796%	21	12,791	+45.455%
2026-09-03	3.1800	3.1800	2.0600	2.0600	-46.494%	51	12,791	+55.340%
2026-09-02	4.2000	4.2000	3.8500	3.8500	-38.889%	23	12,793	-16.883%
2026-09-01	5.7500	7.0600	4.7000	6.3000	+49.644%	3,619	12,803	-49.206%
2026-08-31	5.0700	5.2200	4.2100	4.2100	-12.292%	18	15,739	-23.990%
2026-08-28	4.4200	5.3000	4.0000	4.8000	-4.000%	993	15,741	-33.333%
2026-08-27	4.9500	5.2500	4.7800	5.0000	-27.007%	14	15,052	-36.000%
2026-08-26	7.4200	7.6000	6.7800	6.8500	-14.375%	23	15,050	-53.285%
2026-08-25	8.6300	8.7000	7.9000	8.0000	-15.789%	58	15,051	-60.000%
2026-08-24	9.8700	10.0100	9.0000	9.5000	+3.261%	5,740	15,050	-66.316%
2026-08-21	10.8700	10.8700	9.2000	9.2000	-27.559%	138	16,029	-65.217%
2026-08-20	11.8000	12.7000	11.8000	12.7000	+28.283%	81	16,027	-74.803%
2026-08-19	10.5000	10.8000	9.9000	9.9000	-22.353%	956	16,014	-67.677%
2026-08-18	13.0500	13.0500	12.7500	12.7500	+11.354%	28	15,525	-74.902%
2026-08-17	10.4900	11.7000	10.4900	11.4500	+8.840%	194	15,516	-72.052%
2026-08-14	10.3500	10.9000	10.3400	10.5200	-6.071%	34	15,599	-69.582%
2026-08-13	11.5800	11.5800	10.8000	11.2000	-11.811%	109	15,602	-71.429%
2026-08-12	12.8600	13.1000	12.6500	12.7000	-16.721%	1,332	15,610	-74.803%
2026-08-11	15.2500	15.2500	15.2500	15.2500	-0.974%	1	14,656	-79.016%
2026-08-10	14.9000	15.4000	13.9300	15.4000	-6.667%	71	14,659	-79.221%
2026-08-07	17.0800	17.0800	15.6800	16.5000	-8.333%	76	14,615	-80.606%
2026-08-06	19.3400	19.4000	18.0000	18.0000	0.000%	310	14,870	-82.222%
2026-08-05	18.9100	20.1900	17.6300	18.0000	-7.360%	194	14,915	-82.222%
2026-08-04	22.9500	23.1800	19.3500	19.4300	-26.122%	488	14,768	-83.531%
2026-08-03	33.1000	33.3600	25.6900	26.3000	-29.206%	540	14,722	-87.833%
2026-07-31	41.8100	53.7000	35.3100	37.1500	-16.611%	190	14,520	-91.386%
2026-07-30	59.8900	59.8900	44.5500	44.5500	-43.693%	244	14,525	-92.817%
2026-07-29	65.1600	79.1200	55.3800	79.1200	+49.424%	29	14,490	-95.956%
2026-07-28	59.6000	59.6000	50.6800	52.9500	-10.859%	628	14,469	-93.957%
2026-07-27	49.9800	62.8700	49.7600	59.4000	-8.192%	2,566	14,407	-94.613%
2026-07-24	53.7300	65.9000	53.7300	64.7000	-3.763%	722	12,503	-95.054%
2026-07-23	67.7000	74.6000	62.2100	67.2300	+34.729%	555	12,529	-95.240%
2026-07-22	48.0100	50.1300	48.0100	49.9000	+1.423%	95	12,530	-93.587%
2026-07-21	55.6000	55.6000	49.2000	49.2000	-21.027%	1,917	11,956	-93.496%
2026-07-20	54.4800	62.4300	53.9000	62.3000	-2.320%	12	10,280	-94.864%
2026-07-17	70.1000	70.1000	59.7200	63.7800	+21.880%	50	10,276	-94.983%
2026-07-16	45.8200	52.3300	45.3500	52.3300	+17.596%	55	10,275	-93.885%
2026-07-15	45.5500	51.5500	44.5000	44.5000	-11.284%	439	10,096	-92.809%
2026-07-14	50.5800	51.6000	50.1000	50.1600	-11.347%	172	9,888	-93.620%
2026-07-13	49.3500	56.5800	49.3500	56.5800	+21.940%	14	9,769	-94.344%
2026-07-10	49.8400	50.8200	46.4000	46.4000	-12.121%	120	9,737	-93.103%
2026-07-09	61.3600	61.3600	52.8000	52.8000	-14.369%	15	9,623	-93.939%
2026-07-08	67.6500	69.9200	61.6600	61.6600	+2.425%	31	9,617	-94.810%
2026-07-07	58.6500	60.2000	54.5300	60.2000	+12.313%	565	9,597	-94.684%
2026-07-06	58.5200	58.5200	53.6000	53.6000	-20.698%	59	9,371	-94.030%
2026-07-02	59.5300	72.9000	59.5300	67.5900	+2.720%	20	9,340	-95.266%
2026-07-01	62.6300	65.8000	61.4500	65.8000	-2.083%	8	9,340	-95.137%
2026-06-30	72.7400	72.7400	67.2000	67.2000	-13.736%	2,427	9,338	-95.238%
2026-06-29	97.4400	97.4400	77.9000	77.9000	-18.939%	2,702	7,007	-95.892%
2026-06-26	115.0000	115.0000	94.9500	96.1000	-4.663%	440	6,254	-96.670%
2026-06-25	99.4000	100.8000	99.4000	100.8000	-6.058%	3	6,006	-96.825%
2026-06-24	92.0000	108.4500	90.9000	107.3000	+3.973%	15	6,006	-97.018%
2026-06-23	107.4000	107.4000	103.2000	103.2000	+26.316%	1,889	6,008	-96.899%
2026-06-22	81.8800	84.2000	81.5000	81.7000	+3.680%	19	5,282	-96.083%
2026-06-18	86.6000	86.6000	78.8000	78.8000	-19.674%	15	5,282	-95.939%
2026-06-17	77.5000	98.1000	77.5000	98.1000	+25.931%	28	5,282	-96.738%
2026-06-16	74.1000	77.9000	74.1000	77.9000	+4.061%	5	5,282	-95.892%
2026-06-15	77.2200	79.2700	74.7000	74.8600	-26.536%	64	4,657	-95.725%
2026-06-12	117.4700	117.4700	101.9000	101.9000	-12.291%	920	4,657	-96.860%
2026-06-11	146.7000	147.8000	116.1800	116.1800	-21.648%	36	4,657	-97.246%
2026-06-10	130.0000	151.3000	124.0700	148.2800	+22.444%	43	4,689	-97.842%
2026-06-09	101.2800	147.8900	101.2800	121.1000	+6.932%	46	4,697	-97.358%
2026-06-08	107.7500	113.2500	104.3300	113.2500	-9.617%	45	4,726	-97.174%
2026-06-05	97.2200	125.3000	97.2200	125.3000	+47.934%	45	4,727	-97.446%
2026-06-04	88.5000	88.5000	84.6300	84.7000	-8.234%	18	4,719	-96.222%
2026-06-03	92.7300	92.7300	91.0400	92.3000	+8.042%	206	4,728	-96.533%
2026-06-02	85.4300	85.4300	85.4300	85.4300	-2.920%	1	4,601	-96.254%
2026-06-01	86.7500	89.0000	86.7500	88.0000	+1.476%	4	4,602	-96.364%
2026-05-29	86.3000	87.3600	86.3000	86.7200	-5.637%	310	4,602	-96.310%
2026-05-28	94.1500	94.1500	91.7500	91.9000	-8.082%	478	4,414	-96.518%
2026-05-27	102.2000	102.8000	99.9800	99.9800	-1.059%	9	4,161	-96.799%
2026-05-26	101.1000	101.1000	101.0500	101.0500	-10.749%	2	4,161	-96.833%
2026-05-22	112.1300	113.2200	112.1300	113.2200	-5.017%	11	4,161	-97.174%
2026-05-21	127.5000	128.0000	119.1300	119.2000	-10.551%	162	4,164	-97.315%
2026-05-20	139.7800	139.7800	133.2600	133.2600	-7.772%	6	4,164	-97.599%
2026-05-19	144.6000	145.3000	143.2000	144.4900	+3.111%	20	4,090	-97.785%
2026-05-18	139.7800	140.1300	139.7800	140.1300	+4.186%	150	4,090	-97.716%
2026-05-15	141.7600	142.8000	134.4000	134.5000	+6.916%	276	4,090	-97.621%
2026-05-14	130.4700	130.4700	125.8000	125.8000	-7.405%	10	3,671	-97.456%
2026-05-13	140.5000	140.5000	135.8600	135.8600	-3.509%	331	3,677	-97.645%
2026-05-12	147.5300	147.5700	140.8000	140.8000	+2.811%	66	3,677	-97.727%
2026-05-11	139.5700	139.5700	136.9500	136.9500	-4.631%	502	3,677	-97.663%
2026-05-08	143.6000	143.6000	143.6000	143.6000	-5.898%	5	3,755	-97.772%
2026-05-07	146.4000	157.0000	146.4000	152.6000	+0.993%	133	3,750	-97.903%
2026-05-06	155.1300	155.1300	151.1000	151.1000	-10.697%	13	3,818	-97.882%
2026-05-05	173.1000	173.2400	168.5000	169.2000	-9.422%	52	3,807	-98.109%
2026-05-04	190.8000	190.8000	186.8000	186.8000	+9.125%	2	3,774	-98.287%
2026-05-01	171.7000	171.7000	171.1800	171.1800	-15.131%	17	3,790	-98.131%
2026-04-30	201.7000	201.7000	201.7000	201.7000	-3.599%	30	3,790	-98.413%
2026-04-29	209.2300	209.2300	209.2300	209.2300	+2.433%	5	3,772	-98.471%
2026-04-27	204.2600	204.2600	204.2600	204.2600	-1.466%	7	3,770	-98.433%
2026-04-24	207.3000	207.3000	207.3000	207.3000	-4.991%	9	3,763	-98.456%
2026-04-23	218.1900	218.1900	218.1900	218.1900	+1.578%	20	3,763	-98.533%
2026-04-22	218.3700	218.3700	214.8000	214.8000	-1.173%	252	3,750	-98.510%
2026-04-20	217.3500	217.3500	217.3500	217.3500	+3.397%	1	3,514	-98.528%
2026-04-17	213.0500	216.4700	210.2100	210.2100	-12.413%	256	3,515	-98.478%
2026-04-16	240.0000	240.0000	240.0000	240.0000	-0.961%	1	3,641	-98.667%
2026-04-15	250.5000	255.4700	242.0700	242.3300	-5.432%	53	3,621	-98.679%
2026-04-14	268.6500	268.6500	255.9900	256.2500	-10.590%	635	3,506	-98.751%
2026-04-13	314.7700	314.7700	285.5000	286.6000	-11.483%	61	3,254	-98.883%
2026-04-10	323.0000	323.8100	322.3000	323.7800	+1.594%	1,034	3,232	-99.012%
2026-04-09	315.1000	323.5000	315.1000	318.7000	-9.676%	42	2,687	-98.996%
2026-04-08	348.8000	352.8400	340.3600	352.8400	-24.218%	46	2,685	-99.093%
2026-04-01	465.6000	465.6000	465.6000	465.6000	-29.166%	2	2,680	-99.313%
2026-03-30	618.8000	657.3100	618.8000	657.3100	+9.552%	2	2,678	-99.513%
2026-03-27	572.3000	600.0000	572.3000	600.0000	+28.811%	2	2,678	-99.467%
2026-03-25	465.8000	465.8000	465.8000	465.8000	-3.641%	2	2,678	-99.313%
2026-03-23	483.4000	483.4000	483.4000	483.4000	-6.463%	1	2,678	-99.338%
2026-03-20	509.2000	516.8000	502.5000	516.8000	+21.829%	3	2,679	-99.381%
2026-03-18	415.6200	424.2000	414.4700	424.2000	+6.428%	5	2,677	-99.246%
2026-03-17	398.6000	398.6300	398.5600	398.5800	-3.468%	12	2,675	-99.197%
2026-03-16	410.3500	412.9000	410.3500	412.9000	-4.816%	7	2,669	-99.225%
2026-03-12	425.4200	433.7900	425.4200	433.7900	+8.204%	4	2,672	-99.262%
2026-03-11	383.2000	400.9000	383.1000	400.9000	+7.639%	5	2,672	-99.202%
2026-03-10	385.1100	385.1100	372.4500	372.4500	-2.411%	2	2,672	-99.141%
2026-03-09	381.6500	381.6500	381.6500	381.6500	-8.849%	1	2,670	-99.162%
2026-03-06	403.9200	418.7000	403.9200	418.7000	+11.416%	4	2,670	-99.236%
2026-03-05	348.9000	375.8000	343.9000	375.8000	+13.159%	118	2,669	-99.148%
2026-03-04	356.8600	356.8600	332.1000	332.1000	-16.558%	2	2,758	-99.036%
2026-03-03	394.0000	398.0000	394.0000	398.0000	+20.314%	2	2,759	-99.196%
2026-03-02	351.9400	353.2000	330.8000	330.8000	-2.217%	5	2,759	-99.033%
2026-02-27	339.7000	346.8000	334.7000	338.3000	+0.454%	7	2,759	-99.054%
2026-02-26	310.0000	336.7700	310.0000	336.7700	+10.160%	531	2,760	-99.050%
2026-02-25	315.7900	315.7900	305.7100	305.7100	-7.450%	61	2,287	-98.953%
2026-02-24	349.6600	351.0000	328.7700	330.3200	-5.945%	79	2,287	-99.031%
2026-02-23	343.7000	356.8000	343.7000	351.2000	+5.434%	143	2,222	-99.089%
2026-02-20	333.1000	333.1000	333.1000	333.1000	-4.720%	2	2,216	-99.039%
2026-02-19	343.1000	349.6000	343.1000	349.6000	+4.421%	2	2,146	-99.085%
2026-02-18	324.0000	342.2000	324.0000	334.8000	-7.895%	21	2,148	-99.044%
2026-02-17	363.4900	364.7400	363.4900	363.5000	+19.620%	110	2,148	-99.120%
2026-02-12	304.3000	305.7700	303.8800	303.8800	+0.244%	16	2,233	-98.947%
2026-02-10	303.1400	303.1400	303.1400	303.1400	-6.755%	1	2,241	-98.944%
2026-02-06	328.6800	328.7800	325.1000	325.1000	-14.627%	7	2,076	-99.016%
2026-02-05	389.5400	390.2000	363.9000	380.8000	+10.313%	55	2,078	-99.160%
2026-02-04	345.2000	345.2000	345.2000	345.2000	+4.956%	304	2,094	-99.073%
2026-02-03	309.7100	328.9000	309.7100	328.9000	+6.855%	5	1,849	-99.027%
2026-01-29	336.6000	345.5000	307.4000	307.8000	+1.273%	44	1,850	-98.960%
2026-01-28	300.8800	305.8500	300.2800	303.9300	+1.415%	55	1,818	-98.947%
2026-01-27	294.9200	299.6900	294.8800	299.6900	-1.027%	29	1,798	-98.932%
2026-01-26	304.9000	304.9000	302.6000	302.8000	-3.579%	60	1,789	-98.943%
2026-01-23	314.0300	314.0400	313.9100	314.0400	-5.892%	8	1,729	-98.981%
2026-01-21	363.4000	364.6000	333.7000	333.7000	+7.819%	11	1,646	-99.041%
2026-01-15	306.5000	309.5000	306.5000	309.5000	-7.363%	2	1,643	-98.966%
2026-01-14	321.8000	334.1000	321.8000	334.1000	+5.189%	54	1,642	-99.042%
2026-01-13	317.6200	317.6200	317.6200	317.6200	+5.990%	1	1,691	-98.993%
2026-01-12	309.5500	309.5500	299.6400	299.6700	-1.385%	9	1,691	-98.932%
2026-01-09	305.8500	305.8500	303.7500	303.8800	-7.269%	40	1,688	-98.947%
2026-01-08	328.0000	328.0000	327.7000	327.7000	-0.335%	4	1,684	-99.023%
2026-01-07	314.4000	328.8000	312.6000	328.8000	+2.718%	710	1,687	-99.027%
2026-01-06	321.9100	327.4000	320.1000	320.1000	-2.542%	10	1,262	-99.000%
2025-12-29	331.1500	332.8400	328.4500	328.4500	+2.035%	360	1,260	-99.026%
2025-12-26	319.9100	321.9000	319.9100	321.9000	-1.024%	17	1,010	-99.006%
2025-12-24	326.9400	326.9400	325.2300	325.2300	-0.206%	4	1,009	-99.016%
2025-12-23	327.6900	328.2000	325.4000	325.9000	-3.208%	153	1,009	-99.018%
2025-12-22	337.8000	338.2000	336.5000	336.7000	-7.092%	38	962	-99.050%
2025-12-19	362.9000	362.9000	362.4000	362.4000	-12.544%	8	929	-99.117%
2025-12-17	413.6800	414.5900	413.6800	414.3800	+5.322%	35	921	-99.228%
2025-12-16	388.3100	393.4400	388.3100	393.4400	+2.699%	202	896	-99.187%
2025-12-12	383.4000	383.4000	382.7000	383.1000	+3.059%	25	965	-99.165%
2025-12-11	373.0300	373.0300	371.7300	371.7300	-2.484%	2	964	-99.139%
2025-12-10	381.2000	381.2000	381.2000	381.2000	+1.114%	1	964	-99.161%
2025-12-09	376.5000	377.0000	376.5000	377.0000	+0.106%	3	964	-99.151%
2025-12-04	378.3000	378.3000	376.6000	376.6000	-0.607%	3	964	-99.150%
2025-12-03	381.0000	386.6000	378.9000	378.9000	-0.837%	5	964	-99.155%
2025-12-02	388.8000	399.0900	382.1000	382.1000	-3.106%	82	963	-99.163%
2025-12-01	388.4000	394.3500	384.1700	394.3500	+1.375%	6	950	-99.189%
2025-11-28	389.0000	389.0000	389.0000	389.0000	-7.462%	1	948	-99.177%
2025-11-25	436.6000	436.6000	419.7800	420.3700	+6.342%	224	937	-99.239%
2025-11-12	404.4000	404.4000	394.3000	395.3000	-0.318%	141	1,036	-99.190%
2025-11-11	395.7300	397.2600	395.0600	396.5600	-5.886%	28	921	-99.193%
2025-11-10	405.8100	423.1400	405.5700	421.3600	-7.056%	18	921	-99.241%
2025-11-07	475.6900	496.2800	451.9100	453.3500	+1.203%	1,127	922	-99.294%
2025-11-06	448.6200	448.6200	447.9600	447.9600	+10.566%	6	1,073	-99.286%
2025-11-05	420.2000	420.2000	400.9000	405.1500	-4.821%	101	1,073	-99.210%
2025-11-04	425.4300	425.6800	425.4300	425.6700	+6.473%	4	1,022	-99.248%
2025-10-31	392.3000	400.7500	392.3000	399.7900	-1.940%	6	1,020	-99.200%
2025-10-30	385.3400	407.7000	385.0800	407.7000	+6.394%	10	1,017	-99.215%
2025-10-29	376.5900	383.2000	374.2000	383.2000	+1.082%	400	1,012	-99.165%
2025-10-27	377.0600	380.2600	374.8900	379.1000	-5.204%	158	568	-99.156%
2025-10-24	398.2700	399.9100	398.2700	399.9100	-7.060%	96	568	-99.200%
2025-10-23	431.5900	431.7700	430.0400	430.2900	+0.905%	28	520	-99.256%
2025-10-20	431.1000	434.5300	426.4300	426.4300	-9.444%	172	506	-99.250%
2025-10-17	470.9000	470.9000	470.9000	470.9000	+2.476%	25	430	-99.320%
2025-10-16	462.5700	462.5700	459.4000	459.5200	-4.366%	78	430	-99.304%
2025-10-14	495.8400	496.0700	480.5000	480.5000	+1.607%	3	356	-99.334%
2025-10-13	484.3600	484.3600	469.6900	472.9000	-6.787%	5	358	-99.323%
2025-10-10	425.6900	507.6700	425.6900	507.3300	+16.288%	18	347	-99.369%
2025-10-09	436.2700	436.2700	436.2700	436.2700	+2.862%	4	346	-99.267%
2025-10-08	436.0300	436.1400	424.1300	424.1300	+0.317%	192	346	-99.246%
2025-10-06	422.7900	422.7900	422.7900	422.7900	-1.342%	2	286	-99.243%
2025-10-03	427.9500	428.5400	425.7400	428.5400	-0.608%	56	286	-99.253%
2025-10-02	431.3000	433.2000	430.2700	431.1600	-0.510%	79	286	-99.258%
2025-10-01	436.5300	436.5300	433.3700	433.3700	-2.984%	4	279	-99.262%
2025-09-29	446.7000	446.7000	446.7000	446.7000	-4.714%	235	279	-99.284%
2025-09-26	468.9700	468.9700	468.8000	468.8000	+2.071%	2	44	-99.317%
2025-09-24	459.3800	459.3800	459.2900	459.2900	+3.119%	4	44	-99.303%
2025-09-23	439.9000	445.4000	439.8000	445.4000	+2.436%	5	44	-99.282%
2025-09-22	450.0000	450.0000	434.8100	434.8100	-2.542%	15	44	-99.264%
2025-09-19	446.1600	452.9900	446.1500	446.1500	-1.945%	7	45	-99.283%
2025-09-18	444.1000	455.0000	442.6600	455.0000	-11.322%	12	38	-99.297%
2025-09-04	527.5200	527.5200	512.8900	513.0900	-3.139%	4	30	-99.376%
2025-08-26	530.8900	530.8900	529.7200	529.7200	+0.849%	2	29	-99.396%
2025-08-14	525.2400	525.3900	525.2400	525.2600	-13.180%	24	29	-99.391%
2025-08-06	605.0000	605.0000	605.0000	605.0000	-0.371%	1	25	-99.471%
2025-08-05	607.2500	607.2500	607.2500	607.2500	+7.146%	1	25	-99.473%
2025-07-30	566.7500	566.7500	566.7500	566.7500	+0.386%	1	24	-99.435%
2025-07-24	567.6500	567.7200	564.3500	564.5700	0.000%	46	23	-99.433%

.dark-mode .KtNGSB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtNGSB{ 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