Dark

NDX20260918P27000
NDX Sep 18 2026 27000.00 Put (NDX260918P27000000)
option OPRA

EOD

Sep 15, 2026

9.10-9.000%(-0.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	10.0000	10.0300	9.1000	9.1000	-9.000%	13	2,858	0.000%
2026-09-14	17.5600	17.5600	10.0000	10.0000	-8.257%	15	2,855	-9.000%
2026-09-11	15.3800	15.3800	10.9000	10.9000	-59.540%	13	2,860	-16.514%
2026-09-10	29.4800	29.4800	25.3400	26.9400	+16.121%	48	2,858	-66.221%
2026-09-09	21.5500	24.6000	21.5500	23.2000	+2.882%	97	2,924	-60.776%
2026-09-08	22.5000	22.5500	22.5000	22.5500	-7.202%	5	2,828	-59.645%
2026-09-04	20.8100	24.3000	20.8100	24.3000	-13.952%	3	2,824	-62.551%
2026-09-03	39.0000	39.0000	28.2400	28.2400	-45.271%	28	2,824	-67.776%
2026-09-02	66.4000	66.4000	51.6000	51.6000	+13.382%	6	2,822	-82.364%
2026-09-01	60.8200	60.8200	45.5100	45.5100	+1.698%	2	2,822	-80.004%
2026-08-31	51.3300	51.3300	44.7500	44.7500	-9.596%	28	2,821	-79.665%
2026-08-28	39.4300	49.5000	39.4300	49.5000	-1.786%	26	2,843	-81.616%
2026-08-27	50.4000	50.4000	50.4000	50.4000	-34.289%	1	2,843	-81.944%
2026-08-26	85.3000	85.3000	76.7000	76.7000	-12.940%	6	2,843	-88.136%
2026-08-25	93.7000	94.9000	88.1000	88.1000	-22.515%	12	2,844	-89.671%
2026-08-24	125.7000	132.2000	109.5500	113.7000	-24.552%	49	2,832	-91.996%
2026-08-20	143.1900	150.7000	143.1900	150.7000	+29.245%	151	2,987	-93.962%
2026-08-19	116.6000	116.6000	116.6000	116.6000	-6.081%	1	2,987	-92.196%
2026-08-18	113.6000	125.4500	113.6000	124.1500	+41.064%	257	2,988	-92.670%
2026-08-17	78.7500	89.9500	77.6800	88.0100	-3.919%	170	2,985	-89.660%
2026-08-14	97.2500	98.9000	91.4800	91.6000	-0.812%	9	2,836	-90.066%
2026-08-13	90.1000	92.3500	90.1000	92.3500	-17.845%	54	2,841	-90.146%
2026-08-12	122.1000	122.1000	110.5000	112.4100	-26.046%	14	2,799	-91.905%
2026-08-11	152.0000	152.0000	152.0000	152.0000	+1.638%	17	2,814	-94.013%
2026-08-10	142.5000	150.6500	142.5000	149.5500	-5.168%	14	2,806	-93.915%
2026-08-07	157.7000	157.7000	157.7000	157.7000	-12.389%	4	2,801	-94.230%
2026-08-05	190.0000	190.0000	180.0000	180.0000	-9.320%	13	2,806	-94.944%
2026-08-04	257.3000	257.4000	198.5000	198.5000	-39.961%	965	2,806	-95.416%
2026-08-03	470.0000	470.0000	330.6200	330.6200	-35.173%	63	1,852	-97.248%
2026-07-31	438.0000	605.9000	438.0000	510.0000	-10.620%	33	1,900	-98.216%
2026-07-30	685.2100	685.2100	552.7000	570.6000	-36.185%	893	1,997	-98.405%
2026-07-29	704.6700	894.1500	632.7500	894.1500	+27.717%	751	1,878	-98.982%
2026-07-28	790.6700	800.0000	651.2000	700.1000	+9.442%	106	2,587	-98.700%
2026-07-27	636.2900	718.0000	621.3000	639.7000	+13.684%	233	2,594	-98.577%
2026-07-24	650.6000	668.7000	560.0000	562.7000	-12.367%	7	2,401	-98.383%
2026-07-23	571.6000	645.2000	571.6000	642.1100	+41.746%	130	2,402	-98.583%
2026-07-22	473.0000	473.0000	453.0000	453.0000	+4.450%	9	2,501	-97.991%
2026-07-21	463.5000	463.5000	433.7000	433.7000	-25.000%	8	2,508	-97.902%
2026-07-20	551.5000	578.2700	496.5500	578.2700	-1.863%	23	2,508	-98.426%
2026-07-17	614.9000	623.8100	589.2500	589.2500	+14.886%	36	2,520	-98.456%
2026-07-16	465.5000	512.9000	432.9000	512.9000	+29.357%	139	2,516	-98.226%
2026-07-15	419.0000	467.5000	387.4000	396.5000	-1.336%	34	2,404	-97.705%
2026-07-14	405.9000	420.0000	394.5000	401.8700	-15.217%	14	2,379	-97.736%
2026-07-13	459.8000	489.8000	419.0000	474.0000	+15.049%	245	2,391	-98.080%
2026-07-10	417.5000	448.1000	409.7000	412.0000	-25.899%	16	2,164	-97.791%
2026-07-08	565.0000	575.0000	553.0000	556.0000	+2.963%	425	2,158	-98.363%
2026-07-07	509.2000	586.7000	495.2000	540.0000	+26.612%	94	1,803	-98.315%
2026-07-06	445.3000	466.9000	424.2000	426.5000	-29.878%	33	1,716	-97.866%
2026-07-02	454.3000	608.2300	451.2000	608.2300	+33.648%	60	1,646	-98.504%
2026-07-01	457.4000	468.6000	455.1000	455.1000	-34.790%	12	1,646	-98.000%
2026-06-26	654.2500	704.7200	636.8400	697.9000	+7.900%	20	1,647	-98.696%
2026-06-25	657.8500	657.8500	613.2000	646.8000	-15.080%	24	1,651	-98.593%
2026-06-24	722.5000	761.6600	722.5000	761.6600	+7.193%	41	1,666	-98.805%
2026-06-23	617.3000	710.5500	617.3000	710.5500	+46.204%	1,304	1,643	-98.719%
2026-06-22	426.5000	486.0000	426.5000	486.0000	+1.277%	16	659	-98.128%
2026-06-18	477.0000	508.0000	477.0000	479.8700	-14.841%	83	666	-98.104%
2026-06-17	510.0000	563.5000	487.1000	563.5000	+14.672%	11	666	-98.385%
2026-06-16	432.2600	500.0000	431.3500	491.4000	+12.294%	43	666	-98.148%
2026-06-15	437.6000	437.6000	437.6000	437.6000	-39.641%	100	719	-97.920%
2026-06-11	830.0000	861.7000	725.0000	725.0000	-10.494%	231	719	-98.745%
2026-06-10	810.0000	810.0000	810.0000	810.0000	+1.567%	1	674	-98.877%
2026-06-09	652.8000	992.0000	647.6000	797.5000	+25.709%	50	680	-98.859%
2026-06-08	635.0000	636.6000	588.5000	634.4000	-18.290%	296	659	-98.566%
2026-06-05	529.0000	776.4000	529.0000	776.4000	+63.832%	391	635	-98.828%
2026-06-04	500.0000	500.0000	471.9000	473.9000	+3.743%	20	444	-98.080%
2026-06-03	475.3000	475.3000	455.1000	456.8000	+1.737%	45	454	-98.008%
2026-06-02	465.6500	465.6500	449.0000	449.0000	+1.630%	12	476	-97.973%
2026-06-01	458.3000	474.7000	441.8000	441.8000	-13.373%	10	473	-97.940%
2026-05-28	512.8700	512.8700	510.0000	510.0000	-1.354%	2	470	-98.216%
2026-05-27	540.0000	540.0000	517.0000	517.0000	-1.814%	50	470	-98.240%
2026-05-26	529.0000	531.8000	526.5500	526.5500	-27.040%	6	441	-98.272%
2026-05-18	778.0000	778.0000	721.3000	721.7000	-3.709%	14	438	-98.739%
2026-05-13	749.5000	749.5000	749.5000	749.5000	-5.406%	1	440	-98.786%
2026-05-12	792.3300	792.3300	792.3300	792.3300	+14.830%	28	442	-98.851%
2026-05-11	703.0000	703.0000	688.6000	690.0000	-20.277%	24	442	-98.681%
2026-05-06	873.5000	873.5000	865.5000	865.5000	-14.654%	101	399	-98.949%
2026-05-01	1,014.1100	1,014.1100	1,014.1100	1,014.1100	-20.853%	16	355	-99.103%
2026-04-28	1,281.3000	1,281.3000	1,281.3000	1,281.3000	+7.842%	4	355	-99.290%
2026-04-27	1,203.9500	1,215.9000	1,188.1300	1,188.1300	-23.883%	42	355	-99.234%
2026-04-16	1,560.9200	1,560.9200	1,560.9200	1,560.9200	-37.346%	40	389	-99.417%
2026-02-13	2,491.3300	2,491.3300	2,491.3300	2,491.3300	+9.602%	20	424	-99.635%
2026-02-09	2,273.0600	2,273.0600	2,273.0600	2,273.0600	-5.234%	14	424	-99.600%
2026-02-06	2,379.3200	2,398.6000	2,379.3200	2,398.6000	-6.476%	40	424	-99.621%
2026-02-04	2,376.9500	2,564.7000	2,376.9500	2,564.7000	+22.954%	62	444	-99.645%
2026-01-29	1,999.1300	2,085.9000	1,994.3300	2,085.9000	+10.678%	60	444	-99.564%
2026-01-28	1,852.1000	1,884.6500	1,852.1000	1,884.6500	-0.651%	38	414	-99.517%
2026-01-27	1,899.7800	1,899.7800	1,897.0000	1,897.0000	-3.364%	3	376	-99.520%
2026-01-26	1,963.0400	1,963.0400	1,963.0400	1,963.0400	-16.555%	34	373	-99.536%
2026-01-20	2,351.0000	2,354.0000	2,348.7000	2,352.5000	+19.204%	20	339	-99.613%
2026-01-12	2,051.4000	2,051.4000	1,973.5000	1,973.5000	-5.741%	8	341	-99.539%
2026-01-07	2,089.0000	2,093.7000	2,089.0000	2,093.7000	+2.301%	2	333	-99.565%
2025-12-26	2,048.5000	2,065.3000	2,045.8000	2,046.6000	-0.278%	17	331	-99.555%
2025-12-24	2,081.6000	2,081.6000	2,052.1000	2,052.3000	-14.353%	4	310	-99.557%
2025-12-17	2,400.1300	2,400.6000	2,385.9000	2,396.2300	-3.687%	21	310	-99.620%
2025-12-16	2,418.6700	2,487.9500	2,405.6500	2,487.9500	+3.038%	445	316	-99.634%
2025-12-15	2,413.4000	2,414.6000	2,413.4000	2,414.6000	+8.933%	10	485	-99.623%
2025-12-12	2,216.6000	2,216.6000	2,216.6000	2,216.6000	-0.942%	12	495	-99.589%
2025-12-09	2,231.4000	2,241.1700	2,217.6000	2,237.6700	+1.814%	33	483	-99.593%
2025-12-08	2,170.4800	2,197.8000	2,164.9300	2,197.8000	+1.538%	324	450	-99.586%
2025-12-05	2,163.3500	2,164.5200	2,163.3500	2,164.5200	-4.627%	80	131	-99.580%
2025-12-04	2,268.8200	2,269.5400	2,268.4900	2,269.5400	+0.877%	10	51	-99.599%
2025-12-02	2,257.5000	2,257.5000	2,249.8000	2,249.8000	-12.425%	40	41	-99.596%
2025-11-06	2,583.5000	2,585.0000	2,564.5000	2,569.0000	+17.198%	6	11	-99.646%
2025-11-03	2,192.0200	2,192.0200	2,192.0200	2,192.0200	+0.335%	2	3	-99.585%
2025-10-27	2,184.7000	2,184.7000	2,184.7000	2,184.7000	-13.460%	1	2	-99.583%
2025-10-09	2,524.5000	2,524.5000	2,524.5000	2,524.5000	0.000%	2	2	-99.640%

.dark-mode .YlCBN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlCBN4{ color: #333333; background-color: white; border: 2px solid #333333; }NDX20260918P27000NDX Sep 18 2026 27000.00 Put (NDX260918P27000000)option OPRA

NDX20260918P27000
NDX Sep 18 2026 27000.00 Put (NDX260918P27000000)
option OPRA