Dark

SPX20260918P7000
SPX Sep 18 2026 7000.00 Put (SPX260918P07000000)
option OPRA

EOD

Jul 8, 2026

68.83+9.167%(+5.78)7,415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	71.6000	82.9800	68.4000	68.8300	+9.167%	7,415	215,930	0.000%
2026-07-07	60.0000	67.0500	59.4500	63.0500	+7.870%	3,105	211,642	+9.167%
2026-07-06	64.9000	64.9000	57.8000	58.4500	-20.041%	2,220	212,871	+17.759%
2026-07-02	66.0000	82.5000	63.8000	73.1000	-1.482%	4,939	216,361	-5.841%
2026-07-01	76.2000	78.5000	67.0000	74.2000	+3.415%	1,662	216,361	-7.237%
2026-06-30	83.7100	83.7100	70.0000	71.7500	-15.588%	14,150	214,803	-4.070%
2026-06-29	92.5000	106.7300	84.0600	85.0000	-21.997%	14,859	212,706	-19.024%
2026-06-26	123.6000	127.0000	102.1000	108.9700	+3.387%	7,724	201,526	-36.836%
2026-06-25	93.8000	119.0000	93.8000	105.4000	+3.364%	4,644	197,020	-34.696%
2026-06-24	106.9000	118.3800	96.5000	101.9700	-9.769%	5,760	198,595	-32.500%
2026-06-23	118.4000	120.9700	103.8000	113.0100	+28.728%	6,035	198,297	-39.094%
2026-06-22	82.3000	91.9600	78.4300	87.7900	+0.862%	14,929	193,283	-21.597%
2026-06-18	86.8600	93.5400	84.7000	87.0400	-16.947%	18,604	178,635	-20.921%
2026-06-17	84.8600	108.1700	83.9000	104.8000	+21.451%	7,077	178,635	-34.323%
2026-06-16	78.6000	86.2900	77.4000	86.2900	+7.366%	12,801	178,635	-20.234%
2026-06-15	85.0300	85.4000	79.0000	80.3700	-26.950%	2,094	159,757	-14.359%
2026-06-12	130.2600	130.6000	109.4700	110.0200	-11.829%	23,724	159,757	-37.439%
2026-06-11	152.7000	165.8500	121.0000	124.7800	-21.934%	8,909	159,757	-44.839%
2026-06-10	138.8700	162.8000	131.7000	159.8400	+14.869%	2,987	157,213	-56.938%
2026-06-09	108.8200	172.1800	106.0800	139.1500	+16.874%	3,441	155,462	-50.535%
2026-06-08	112.9400	120.4000	109.3000	119.0600	-15.918%	4,135	156,687	-42.189%
2026-06-05	99.7900	141.6000	99.7900	141.6000	+55.161%	4,487	153,464	-51.391%
2026-06-04	99.9000	100.5000	89.5000	91.2600	-7.350%	18,424	151,552	-24.578%
2026-06-03	94.3500	99.6000	94.2700	98.5000	+7.650%	5,702	145,716	-30.122%
2026-06-02	93.7900	93.7900	91.1000	91.5000	-1.028%	44,588	151,337	-24.776%
2026-06-01	94.3000	94.6500	89.7500	92.4500	+1.371%	2,414	152,692	-25.549%
2026-05-29	92.4000	93.9800	90.0000	91.2000	-5.590%	4,822	150,811	-24.529%
2026-05-28	107.0000	107.0000	96.4000	96.6000	-9.389%	16,681	146,598	-28.747%
2026-05-27	108.9000	110.2000	106.6100	106.6100	-2.941%	13,989	141,398	-35.438%
2026-05-26	111.3000	112.7000	107.7000	109.8400	-9.960%	9,799	138,889	-37.336%
2026-05-22	119.4800	121.9900	116.5700	121.9900	-7.548%	4,325	137,050	-43.577%
2026-05-21	141.1000	141.4700	124.4700	131.9500	-1.691%	7,987	137,043	-47.836%
2026-05-20	147.2800	148.1000	133.6300	134.2200	-12.816%	8,652	137,043	-48.719%
2026-05-19	151.1000	156.1000	144.7000	153.9500	+9.682%	936	135,083	-55.291%
2026-05-18	145.2200	153.2000	139.5000	140.3600	-2.392%	4,422	135,083	-50.962%
2026-05-15	150.0600	150.0600	139.8300	143.8000	+11.223%	6,213	135,083	-52.135%
2026-05-14	139.7200	139.8000	129.1200	129.2900	-7.847%	4,224	131,161	-46.763%
2026-05-13	151.0000	151.7000	140.0900	140.3000	-8.361%	3,713	131,884	-50.941%
2026-05-12	157.0000	164.0000	153.1000	153.1000	+1.270%	1,743	131,884	-55.042%
2026-05-11	151.7100	152.2000	144.8000	151.1800	-1.086%	1,889	131,884	-54.471%
2026-05-08	156.2800	156.2800	152.0000	152.8400	-6.199%	1,301	128,890	-54.966%
2026-05-07	157.7000	166.9300	155.5500	162.9400	+3.225%	9,864	129,598	-57.757%
2026-05-06	164.7800	164.7800	157.8500	157.8500	-13.269%	5,024	125,476	-56.395%
2026-05-05	182.6100	184.4100	179.7500	182.0000	-8.405%	8,435	122,193	-62.181%
2026-05-04	191.6300	209.5200	181.7600	198.7000	+5.277%	3,567	121,124	-65.360%
2026-05-01	180.9000	188.8100	175.3200	188.7400	-2.278%	374	120,925	-63.532%
2026-04-30	210.0000	215.4900	191.5000	193.1400	-11.707%	9,230	120,925	-64.363%
2026-04-29	219.8000	225.0000	214.9800	218.7500	+1.287%	1,330	119,136	-68.535%
2026-04-28	224.1000	227.9800	215.9700	215.9700	+0.742%	2,535	118,865	-68.130%
2026-04-27	221.0600	222.3400	213.7400	214.3800	-2.208%	653	118,807	-67.893%
2026-04-24	224.9200	224.9200	218.5400	219.2200	-7.712%	163	116,790	-68.602%
2026-04-23	232.2000	245.1200	223.0300	237.5400	+3.256%	341	116,860	-71.024%
2026-04-22	230.2500	232.7000	229.1600	230.0500	-9.136%	2,802	116,836	-70.080%
2026-04-21	233.9300	255.8400	226.0500	253.1800	+8.787%	5,838	113,443	-72.814%
2026-04-20	230.4500	240.0000	230.4500	232.7300	+1.981%	3,686	113,443	-70.425%
2026-04-17	232.8000	232.8000	218.5000	228.2100	-9.440%	808	110,252	-69.839%
2026-04-16	261.3000	263.5400	251.4800	252.0000	-1.072%	53	109,798	-72.687%
2026-04-15	270.8000	270.9500	254.7300	254.7300	-6.839%	5,420	108,576	-72.979%
2026-04-14	286.1100	286.3300	272.3400	273.4300	-10.174%	4,336	105,763	-74.827%
2026-04-13	337.0000	339.1900	304.4000	304.4000	-11.129%	7,488	105,753	-77.388%
2026-04-10	328.5000	342.5200	328.5000	342.5200	+2.493%	405	96,496	-79.905%
2026-04-09	372.1700	373.2800	332.9700	334.1900	-10.388%	5,076	97,859	-79.404%
2026-04-08	357.8000	373.3000	357.8000	372.9300	-23.733%	2,603	91,902	-81.543%
2026-04-07	507.2500	507.2500	488.9800	488.9800	+3.271%	6,102	90,853	-85.924%
2026-04-06	473.2900	473.4900	473.2900	473.4900	-8.364%	2,008	84,520	-85.463%
2026-04-02	505.8700	516.7100	505.8700	516.7100	+3.224%	21,654	62,474	-86.679%
2026-04-01	510.6100	510.6100	481.0000	500.5700	-6.260%	6,219	62,474	-86.250%
2026-03-31	612.8800	612.8800	534.0000	534.0000	-19.708%	254	60,667	-87.110%
2026-03-30	652.3400	665.0700	652.3400	665.0700	+2.430%	6	60,712	-89.651%
2026-03-27	626.7900	649.6100	626.7900	649.2900	+30.926%	5,155	58,710	-89.399%
2026-03-25	486.4100	496.0900	484.9000	495.9200	+0.417%	6,702	54,880	-86.121%
2026-03-23	470.7500	511.4300	461.9400	493.8600	-9.006%	30	55,631	-86.063%
2026-03-20	535.4700	543.2400	520.9300	542.7400	+7.007%	414	55,627	-87.318%
2026-03-19	512.6500	513.3700	507.2000	507.2000	+9.670%	3,356	55,572	-86.429%
2026-03-18	462.4800	462.4800	462.4800	462.4800	+9.600%	601	51,839	-85.117%
2026-03-17	422.1800	426.4700	421.9700	421.9700	-5.019%	14,151	52,338	-83.688%
2026-03-16	432.9500	444.2700	432.9500	444.2700	-0.475%	2,358	39,302	-84.507%
2026-03-12	446.6100	447.3800	442.6100	446.3900	+8.410%	241	38,282	-84.581%
2026-03-11	411.7600	411.7600	411.7600	411.7600	+6.316%	2,618	38,281	-83.284%
2026-03-10	386.8200	387.3000	386.8200	387.3000	-14.449%	19	36,344	-82.228%
2026-03-09	451.4600	453.5000	450.8000	452.7100	+4.208%	4	36,344	-84.796%
2026-03-06	446.1600	449.0100	416.0300	434.4300	+16.504%	904	36,344	-84.156%
2026-03-05	365.4100	386.0600	363.1100	372.8900	+8.084%	2,557	36,236	-81.541%
2026-03-04	378.1000	378.1000	344.3900	345.0000	-8.923%	264	34,966	-80.049%
2026-03-03	419.6300	427.0000	378.8000	378.8000	+7.446%	462	34,990	-81.829%
2026-03-02	370.3000	372.5000	341.6000	352.5500	-3.127%	71	34,795	-80.477%
2026-02-27	366.9000	371.3000	354.4800	363.9300	+8.896%	1,443	34,773	-81.087%
2026-02-26	327.0000	353.2700	327.0000	334.2000	+5.459%	106	33,905	-79.405%
2026-02-25	328.2000	328.7000	316.9000	316.9000	-8.884%	155	33,880	-78.280%
2026-02-24	363.4000	375.6000	347.4000	347.8000	-6.856%	634	33,880	-80.210%
2026-02-23	358.8000	373.4000	358.8000	373.4000	+8.588%	210	33,776	-81.567%
2026-02-20	350.4000	350.4000	343.8700	343.8700	-6.430%	102	33,652	-79.984%
2026-02-19	359.1000	367.5000	357.5000	367.5000	+3.761%	13	33,753	-81.271%
2026-02-18	342.6000	359.4000	342.6000	354.1800	-4.456%	888	33,683	-80.566%
2026-02-17	397.1000	401.6000	362.1000	370.7000	+3.832%	905	32,799	-81.432%
2026-02-13	381.9000	381.9000	355.3000	357.0200	-5.285%	21	32,449	-80.721%
2026-02-12	323.1300	376.9400	323.1300	376.9400	+15.803%	158	32,449	-81.740%
2026-02-11	307.3400	325.8300	307.3400	325.5000	+0.880%	1,174	32,227	-78.854%
2026-02-10	313.3000	322.6700	313.3000	322.6600	+0.605%	54	31,599	-78.668%
2026-02-09	319.5000	320.7200	312.9000	320.7200	-3.717%	415	31,635	-78.539%
2026-02-06	364.0000	364.7000	332.3000	333.1000	-16.466%	466	31,781	-79.337%
2026-02-05	381.1900	398.7600	381.1900	398.7600	+11.513%	314	31,950	-82.739%
2026-02-04	353.9000	379.0900	346.4800	357.5900	+4.075%	423	31,696	-80.752%
2026-02-03	327.6000	359.8000	327.6000	343.5900	+10.401%	248	31,570	-79.967%
2026-02-02	310.3000	311.3200	310.3000	311.2200	-8.246%	2,202	31,519	-77.884%
2026-01-30	326.9000	353.0100	326.9000	339.1900	+1.335%	3,792	29,495	-79.708%
2026-01-29	352.4100	366.2000	334.5000	334.7200	+5.891%	2,233	25,896	-79.437%
2026-01-28	313.6000	322.6000	311.9000	316.1000	+1.272%	112	24,223	-78.225%
2026-01-27	317.6000	317.6000	311.0100	312.1300	-2.215%	353	24,164	-77.948%
2026-01-26	324.1000	324.1000	317.7800	319.2000	-4.302%	1,299	24,223	-78.437%
2026-01-23	340.8000	340.8000	328.0500	333.5500	-1.779%	256	24,012	-79.364%
2026-01-22	337.4000	339.5900	326.8200	339.5900	-2.891%	2,010	22,787	-79.731%
2026-01-21	383.2000	383.2000	349.7000	349.7000	-12.038%	14	21,862	-80.317%
2026-01-20	381.5600	397.5600	380.0400	397.5600	+21.764%	2,254	21,930	-82.687%
2026-01-16	322.9400	336.1400	322.9400	326.5000	+0.856%	5,443	15,716	-78.919%
2026-01-15	322.0000	323.7300	319.6000	323.7300	-4.074%	332	15,716	-78.738%
2026-01-14	342.2600	356.0900	336.7200	337.4800	+5.078%	40	15,412	-79.605%
2026-01-13	317.8000	321.1700	317.8000	321.1700	+1.495%	8	15,422	-78.569%
2026-01-12	319.7000	320.7000	316.2800	316.4400	-1.082%	2,525	15,310	-78.249%
2026-01-09	337.1500	337.7200	319.9000	319.9000	-7.006%	685	13,107	-78.484%
2026-01-08	343.6900	344.0000	341.0000	344.0000	-0.607%	1,059	12,878	-79.991%
2026-01-07	333.8000	346.1000	331.3000	346.1000	+0.610%	442	12,482	-80.113%
2026-01-06	336.7800	344.0000	336.6000	344.0000	-0.058%	9	12,566	-79.991%
2026-01-05	342.3000	344.2000	342.3000	344.2000	-8.855%	106	12,566	-80.003%
2026-01-02	377.4300	377.6400	377.4300	377.6400	+9.439%	52	12,521	-81.774%
2025-12-30	346.5000	348.1000	340.3000	345.0700	-0.249%	24	12,424	-80.053%
2025-12-29	349.8000	350.5900	344.3000	345.9300	+2.702%	509	12,404	-80.103%
2025-12-26	336.9100	336.9100	336.8300	336.8300	+0.358%	3,102	12,204	-79.565%
2025-12-24	335.3600	335.6300	335.3600	335.6300	-1.963%	468	10,722	-79.492%
2025-12-23	355.4000	355.4000	342.0000	342.3500	-3.313%	82	10,722	-79.895%
2025-12-22	353.8700	354.7600	353.8700	354.0800	-7.732%	16	10,716	-80.561%
2025-12-19	385.9300	386.4400	383.0000	383.7500	-8.347%	154	10,717	-82.064%
2025-12-18	398.2000	418.7000	398.2000	418.7000	+4.040%	6	10,667	-83.561%
2025-12-17	402.4400	402.4400	402.4400	402.4400	-2.306%	1	10,663	-82.897%
2025-12-16	402.9000	415.5600	402.9000	411.9400	+4.713%	104	10,661	-83.291%
2025-12-15	396.0000	398.9000	393.4000	393.4000	+0.303%	522	10,663	-82.504%
2025-12-12	391.8000	392.2100	391.8000	392.2100	+5.777%	2	10,144	-82.451%
2025-12-11	368.0400	370.7900	368.0400	370.7900	-0.803%	2,052	10,143	-81.437%
2025-12-10	395.3200	395.3200	373.7900	373.7900	-5.178%	1,697	8,141	-81.586%
2025-12-09	394.2000	394.2000	392.4300	394.2000	-1.287%	3,104	6,444	-82.539%
2025-12-08	390.6000	399.5000	390.6000	399.3400	+3.730%	263	3,440	-82.764%
2025-12-05	385.8900	386.5100	378.4900	384.9800	-2.364%	466	2,952	-82.121%
2025-12-04	399.4000	399.4000	394.3000	394.3000	-0.565%	56	2,586	-82.544%
2025-12-03	399.6000	404.0000	396.5400	396.5400	-1.211%	27	2,576	-82.642%
2025-12-02	406.8000	411.8000	401.4000	401.4000	-0.962%	20	2,555	-82.853%
2025-12-01	405.3000	405.3000	405.3000	405.3000	-0.015%	402	2,548	-83.018%
2025-11-28	405.6400	405.6400	405.3600	405.3600	-2.745%	70	2,621	-83.020%
2025-11-26	416.8000	416.8000	416.8000	416.8000	-5.359%	114	2,675	-83.486%
2025-11-25	446.0900	446.0900	439.4000	440.4000	-16.550%	16	2,675	-84.371%
2025-11-21	527.8100	527.8100	527.7300	527.7400	+17.947%	4	2,666	-86.958%
2025-11-20	445.2600	450.9600	443.6000	447.4400	-14.713%	340	2,666	-84.617%
2025-11-19	524.6300	524.6300	524.6300	524.6300	+5.238%	5	2,666	-86.880%
2025-11-17	510.0000	510.0000	498.5200	498.5200	-0.288%	16	2,686	-86.193%
2025-11-14	499.9600	499.9600	499.9600	499.9600	+8.995%	2	2,670	-86.233%
2025-11-13	435.6100	465.0000	435.6100	458.7000	+11.146%	273	2,668	-84.995%
2025-11-12	421.3000	421.3000	412.1000	412.7000	-0.523%	166	2,505	-83.322%
2025-11-11	420.6100	420.6200	414.3700	414.8700	-2.333%	346	2,426	-83.409%
2025-11-10	426.9800	426.9800	424.6000	424.7800	-9.685%	76	2,360	-83.796%
2025-11-07	470.3300	470.3300	470.3300	470.3300	+2.024%	2	2,363	-85.366%
2025-11-06	473.3700	473.3700	451.8100	461.0000	+8.598%	197	2,361	-85.069%
2025-11-05	438.6700	438.6700	418.8400	424.5000	+1.921%	17	2,232	-83.786%
2025-11-03	420.4000	420.4000	416.5000	416.5000	+0.906%	301	1,917	-83.474%
2025-10-31	420.0500	420.0500	412.7600	412.7600	-2.605%	225	1,917	-83.324%
2025-10-30	402.2400	423.8000	402.2400	423.8000	+6.056%	437	1,731	-83.759%
2025-10-29	398.3100	399.6000	398.3100	399.6000	+0.478%	3	1,521	-82.775%
2025-10-28	393.1500	397.7000	392.7000	397.7000	+1.698%	606	1,526	-82.693%
2025-10-27	395.3000	396.0300	390.9700	391.0600	-6.133%	94	1,378	-82.399%
2025-10-24	417.5500	423.2500	416.6100	416.6100	-10.260%	249	1,378	-83.479%
2025-10-22	462.5400	464.5100	462.5400	464.2400	+4.795%	4	1,177	-85.174%
2025-10-21	447.3500	447.3500	443.0000	443.0000	-1.319%	4	1,177	-84.463%
2025-10-20	450.8000	452.9400	447.8000	448.9200	-7.340%	118	1,175	-84.668%
2025-10-16	484.4800	484.4800	484.4800	484.4800	-6.061%	10	1,235	-85.793%
2025-10-15	515.7400	515.7400	515.7400	515.7400	-5.703%	226	1,225	-86.654%
2025-10-14	546.9300	546.9300	546.9300	546.9300	+9.794%	102	1,051	-87.415%
2025-10-13	505.3200	510.7000	498.1400	498.1400	-2.134%	7	953	-86.183%
2025-10-10	445.9000	513.5700	445.9000	509.0000	+14.950%	135	954	-86.477%
2025-10-08	447.3200	447.6800	442.8000	442.8000	-0.180%	189	895	-84.456%
2025-10-06	446.1100	446.1100	441.2500	443.6000	-1.595%	204	673	-84.484%
2025-10-03	451.3700	451.3700	449.5800	450.7900	-0.250%	77	503	-84.731%
2025-10-02	444.0500	451.9200	444.0500	451.9200	+0.772%	6	429	-84.769%
2025-10-01	463.1200	463.4500	448.2000	448.4600	-5.230%	51	426	-84.652%
2025-09-29	473.2100	473.2100	473.2100	473.2100	-0.173%	1	391	-85.455%
2025-09-26	488.7200	488.7200	474.0300	474.0300	-5.774%	4	392	-85.480%
2025-09-25	491.9300	503.0800	489.4000	503.0800	+5.874%	9	389	-86.318%
2025-09-24	474.9300	475.1700	474.9300	475.1700	+2.436%	2	386	-85.515%
2025-09-23	457.8400	463.8700	457.8400	463.8700	+2.253%	84	386	-85.162%
2025-09-22	454.9800	454.9800	453.6500	453.6500	-4.835%	100	302	-84.828%
2025-09-19	476.7000	476.7000	476.7000	476.7000	+0.250%	1	231	-85.561%
2025-09-18	475.5300	475.5300	475.5100	475.5100	-1.106%	2	230	-85.525%
2025-09-17	498.9000	498.9000	480.8300	480.8300	-1.094%	8	228	-85.685%
2025-09-16	475.9500	486.1500	475.9500	486.1500	+1.603%	153	228	-85.842%
2025-09-15	478.4800	478.4800	478.4800	478.4800	-1.862%	30	105	-85.615%
2025-09-12	489.3100	489.6400	487.0300	487.5600	-3.021%	13	75	-85.883%
2025-09-11	502.7500	502.7500	502.7500	502.7500	-0.803%	2	77	-86.309%
2025-09-10	506.1900	506.8200	505.2600	506.8200	-1.558%	8	76	-86.419%
2025-09-05	514.8400	514.8400	514.8400	514.8400	-3.984%	1	75	-86.631%
2025-09-04	536.2000	536.2000	536.2000	536.2000	-5.695%	5	74	-87.163%
2025-09-03	551.9300	568.5800	551.9300	568.5800	+2.737%	3	74	-87.894%
2025-08-29	553.5300	553.5300	553.4300	553.4300	+1.043%	2	72	-87.563%
2025-08-26	547.7200	547.7200	547.7200	547.7200	+0.931%	1	72	-87.433%
2025-08-25	542.6500	542.6700	542.6500	542.6700	+0.711%	2	71	-87.316%
2025-08-22	538.8400	538.8400	538.8400	538.8400	-7.223%	1	72	-87.226%
2025-08-20	609.2600	609.2600	580.4700	580.7900	+3.325%	3	71	-88.149%
2025-08-12	562.1000	562.1000	562.1000	562.1000	-7.886%	1	46	-87.755%
2025-08-07	611.2000	611.2000	610.2200	610.2200	-2.952%	2	45	-88.720%
2025-08-05	635.6500	635.6500	628.4900	628.7800	-0.162%	4	45	-89.053%
2025-08-04	630.1800	630.1800	628.1600	629.8000	-6.362%	8	45	-89.071%
2025-08-01	667.6600	672.7400	667.6600	672.5900	+17.115%	6	43	-89.766%
2025-07-31	572.2500	574.3000	572.2500	574.3000	-4.414%	2	42	-88.015%
2025-07-30	603.0900	603.0900	600.8200	600.8200	+2.180%	2	41	-88.544%
2025-07-29	588.3100	588.3100	588.0000	588.0000	-0.945%	2	41	-88.294%
2025-07-25	593.9000	594.7100	593.1400	593.6100	+0.731%	18	40	-88.405%
2025-07-24	598.9300	598.9300	589.3000	589.3000	-8.463%	48	31	-88.320%
2025-07-22	644.2900	644.2900	643.7800	643.7800	+3.692%	2	7	-89.308%
2025-07-21	622.7300	622.7700	620.6500	620.8600	-7.589%	4	6	-88.914%
2025-07-16	693.8900	693.8900	671.6600	671.8500	-22.410%	6	4	-89.755%
2025-06-20	867.5800	867.5800	865.9000	865.9000	-5.237%	4	2	-92.051%
2025-05-30	914.7600	914.7600	913.7500	913.7500	0.000%	4	1	-92.467%

.dark-mode .Mzb8rZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mzb8rZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7000SPX Sep 18 2026 7000.00 Put (SPX260918P07000000)option OPRA

SPX20260918P7000
SPX Sep 18 2026 7000.00 Put (SPX260918P07000000)
option OPRA