Dark

NDX20261218P27000
NDX Dec 18 2026 27000.00 Put (NDX261218P27000000)
option OPRA

EOD

Sep 15, 2026

515.96+3.324%(+16.60)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	506.0000	515.9600	506.0000	515.9600	+3.324%	48	1,407	0.000%
2026-09-14	502.9900	502.9900	499.3600	499.3600	-11.098%	4	1,411	+3.324%
2026-09-10	565.5000	565.5000	521.8000	561.7000	+16.054%	115	1,412	-8.143%
2026-09-09	478.5000	503.8000	478.5000	484.0000	+8.012%	783	1,390	+6.603%
2026-09-08	444.4000	457.4000	439.1000	448.1000	+2.073%	33	1,033	+15.144%
2026-09-04	440.0000	440.0000	439.0000	439.0000	-20.554%	8	1,000	+17.531%
2026-09-01	515.7000	552.5800	492.1000	552.5800	+16.308%	46	1,008	-6.627%
2026-08-31	492.1000	493.9000	475.1000	475.1000	-5.359%	12	966	+8.600%
2026-08-28	502.0000	502.0000	502.0000	502.0000	-14.640%	8	955	+2.781%
2026-08-26	585.9000	588.1000	585.9000	588.1000	-1.077%	4	955	-12.267%
2026-08-25	609.7500	609.7500	594.5000	594.5000	-5.695%	243	951	-13.211%
2026-08-24	630.4000	630.4000	630.4000	630.4000	+4.328%	5	740	-18.154%
2026-08-21	604.2500	604.2500	604.2500	604.2500	-9.543%	1	735	-14.612%
2026-08-20	668.0000	668.0000	668.0000	668.0000	+10.068%	1	734	-22.760%
2026-08-19	611.9000	611.9000	592.9000	606.9000	+18.535%	24	733	-14.984%
2026-08-17	512.0000	512.0000	512.0000	512.0000	-1.916%	1	709	+0.773%
2026-08-14	522.0000	522.0000	522.0000	522.0000	-8.741%	1	710	-1.157%
2026-08-12	586.3000	586.3000	561.5000	572.0000	-15.360%	10	709	-9.797%
2026-08-05	675.8000	675.8000	675.8000	675.8000	-7.043%	2	700	-23.652%
2026-08-04	727.0000	727.0000	727.0000	727.0000	-17.431%	1	700	-29.029%
2026-08-03	1,057.4100	1,057.4100	880.4800	880.4800	-36.556%	105	700	-41.400%
2026-07-29	1,362.0000	1,387.8100	1,362.0000	1,387.8100	+2.120%	152	706	-62.822%
2026-07-28	1,359.0000	1,359.0000	1,359.0000	1,359.0000	+14.543%	1	825	-62.034%
2026-07-27	1,170.0000	1,240.4500	1,170.0000	1,186.4500	+24.346%	110	834	-56.512%
2026-07-22	954.1500	954.1500	954.1500	954.1500	-5.290%	1	868	-45.925%
2026-07-21	1,007.4400	1,007.4400	1,007.4400	1,007.4400	-2.209%	230	868	-48.785%
2026-07-20	1,030.2000	1,030.2000	1,030.2000	1,030.2000	-5.151%	120	639	-49.917%
2026-07-17	1,086.1500	1,086.1500	1,086.1500	1,086.1500	+14.558%	3	532	-52.496%
2026-07-13	948.1200	948.1200	948.1200	948.1200	-9.372%	1	535	-45.581%
2026-07-08	1,046.1800	1,046.1800	1,046.1700	1,046.1700	-0.365%	3	535	-50.681%
2026-07-02	1,096.2000	1,096.2000	1,050.0000	1,050.0000	+14.516%	2	532	-50.861%
2026-07-01	890.0000	930.8000	890.0000	916.9000	-16.865%	55	532	-43.728%
2026-06-29	1,102.9000	1,102.9000	1,102.9000	1,102.9000	-3.354%	4	501	-53.218%
2026-06-26	1,130.2500	1,141.1800	1,130.2500	1,141.1800	+5.168%	81	497	-54.787%
2026-06-25	1,135.6000	1,135.6000	1,085.1000	1,085.1000	-2.340%	9	464	-52.450%
2026-06-24	1,102.7000	1,111.1000	1,102.7000	1,111.1000	-4.249%	101	458	-53.563%
2026-06-23	1,160.4000	1,160.4000	1,160.4000	1,160.4000	+26.487%	1	512	-55.536%
2026-06-22	914.9000	917.4400	914.9000	917.4100	-3.471%	40	511	-43.759%
2026-06-17	955.7000	959.2000	950.4000	950.4000	+1.117%	24	524	-45.711%
2026-06-16	922.5000	939.9000	922.5000	939.9000	-23.876%	8	524	-45.105%
2026-06-11	1,240.9000	1,240.9000	1,234.7000	1,234.7000	+5.530%	5	516	-58.212%
2026-06-09	1,170.0000	1,170.0000	1,170.0000	1,170.0000	+11.079%	2	511	-55.901%
2026-06-08	1,080.0000	1,080.0000	1,053.0000	1,053.3000	+1.953%	5	509	-51.015%
2026-06-05	1,033.1500	1,033.1500	1,033.1200	1,033.1200	+22.698%	2	508	-50.058%
2026-06-02	838.3000	842.0000	838.0000	842.0000	-2.762%	10	506	-38.722%
2026-05-29	866.8000	874.4000	862.0500	865.9200	-0.828%	100	500	-40.415%
2026-05-28	873.1500	873.1500	873.1500	873.1500	-6.042%	1	519	-40.908%
2026-05-27	930.0000	930.0000	923.8000	929.3000	+1.763%	36	518	-44.479%
2026-05-26	914.0800	914.5000	909.6000	913.2000	-16.858%	20	507	-43.500%
2026-05-21	1,098.2500	1,099.9500	1,098.2500	1,098.3600	-1.669%	80	520	-53.025%
2026-05-20	1,117.0000	1,117.0000	1,117.0000	1,117.0000	+0.855%	5	520	-53.808%
2026-05-13	1,114.9200	1,115.2700	1,103.8500	1,107.5300	+2.559%	110	546	-53.413%
2026-05-11	1,079.9000	1,079.9000	1,079.9000	1,079.9000	-6.547%	25	597	-52.222%
2026-05-08	1,155.4500	1,165.2200	1,150.7200	1,155.5600	-10.356%	250	618	-55.350%
2026-05-06	1,301.4000	1,304.3000	1,284.1800	1,289.0500	-5.390%	150	819	-59.974%
2026-05-05	1,362.4900	1,362.4900	1,362.4900	1,362.4900	-4.369%	1	965	-62.131%
2026-05-04	1,433.0500	1,433.2300	1,424.7300	1,424.7300	-17.713%	41	965	-63.785%
2026-04-22	1,759.1000	1,759.1000	1,719.2600	1,731.4100	-5.495%	540	1,005	-70.200%
2026-04-20	1,832.0800	1,832.0800	1,832.0800	1,832.0800	+2.972%	180	487	-71.837%
2026-04-17	1,804.0000	1,815.4300	1,778.6000	1,779.2000	-11.588%	215	322	-71.000%
2026-04-15	2,007.2000	2,012.4000	2,007.2000	2,012.4000	-27.700%	46	113	-74.361%
2026-02-05	2,783.4000	2,783.4000	2,783.4000	2,783.4000	+5.817%	4	113	-81.463%
2026-02-04	2,630.4000	2,630.4000	2,630.4000	2,630.4000	+15.889%	1	113	-80.385%
2026-02-02	2,269.7500	2,269.7500	2,269.7500	2,269.7500	+4.614%	30	112	-77.268%
2026-01-26	2,169.6500	2,169.6500	2,169.6500	2,169.6500	-3.584%	50	107	-76.219%
2026-01-15	2,250.3000	2,250.3000	2,250.3000	2,250.3000	-0.024%	2	59	-77.072%
2026-01-07	2,297.8500	2,297.8500	2,247.0000	2,250.8500	-4.941%	45	57	-77.077%
2026-01-06	2,367.8500	2,367.8500	2,367.8500	2,367.8500	-4.657%	10	18	-78.210%
2025-12-03	2,483.5000	2,483.5000	2,483.5000	2,483.5000	-18.972%	4	13	-79.224%
2025-11-24	3,065.0000	3,065.0000	3,065.0000	3,065.0000	+17.383%	3	9	-83.166%
2025-11-10	2,611.1000	2,611.1000	2,611.1000	2,611.1000	-0.753%	2	9	-80.240%
2025-11-06	2,630.9000	2,630.9000	2,630.9000	2,630.9000	+4.846%	2	7	-80.388%
2025-10-24	2,509.3100	2,509.3100	2,509.3100	2,509.3100	-52.684%	3	5	-79.438%
2024-10-31	5,303.3000	5,303.3000	5,303.3000	5,303.3000	+1.652%	2	2	-90.271%
2024-10-29	5,217.1000	5,217.1000	5,217.1000	5,217.1000	0.000%	2	0	-90.110%

.dark-mode .Ft8Wfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft8Wfr{ color: #333333; background-color: white; border: 2px solid #333333; }NDX20261218P27000NDX Dec 18 2026 27000.00 Put (NDX261218P27000000)option OPRA

NDX20261218P27000
NDX Dec 18 2026 27000.00 Put (NDX261218P27000000)
option OPRA