Dark

SPX20260918P7025
SPX Sep 18 2026 7025.00 Put (SPX260918P07025000)
option OPRA

EOD

Sep 11, 2026

1.50-61.440%(-2.39)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.5000	1.5000	1.5000	1.5000	-61.440%	50	2,734	0.000%
2026-09-10	3.9000	3.9000	3.8900	3.8900	+85.238%	3	2,734	-61.440%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,735	-28.571%
2026-09-04	2.2000	2.2000	2.0500	2.0500	-34.921%	4	2,735	-26.829%
2026-09-03	3.1500	3.1500	3.1500	3.1500	-37.000%	375	2,735	-52.381%
2026-09-02	4.9000	5.0000	4.9000	5.0000	-31.880%	2	2,805	-70.000%
2026-09-01	5.5500	7.4500	5.5500	7.3400	+25.043%	17	2,805	-79.564%
2026-08-31	5.7400	5.8700	5.7400	5.8700	+8.103%	3	2,799	-74.446%
2026-08-28	4.7500	5.4300	4.7500	5.4300	-6.379%	65	2,799	-72.376%
2026-08-27	6.9800	6.9800	5.8000	5.8000	-31.765%	8	2,813	-74.138%
2026-08-26	8.6700	9.1500	8.5000	8.5000	-27.474%	10	2,818	-82.353%
2026-08-24	11.7200	11.7200	11.7200	11.7200	+2.717%	1	2,820	-87.201%
2026-08-21	11.4100	11.4100	11.4100	11.4100	-23.933%	101	2,820	-86.854%
2026-08-20	14.0000	15.0000	13.9800	15.0000	+22.951%	53	2,873	-90.000%
2026-08-19	12.2000	12.2000	12.2000	12.2000	-18.667%	55	2,878	-87.705%
2026-08-18	14.7500	15.0000	14.6800	15.0000	+15.385%	514	2,824	-90.000%
2026-08-17	11.8000	13.0000	11.7000	13.0000	+5.949%	36	2,368	-88.462%
2026-08-14	12.5000	12.5300	12.2000	12.2700	-5.031%	382	2,364	-87.775%
2026-08-13	12.9200	12.9200	12.9200	12.9200	-26.799%	20	1,988	-88.390%
2026-08-11	17.4000	18.2000	17.4000	17.6500	0.000%	49	1,968	-91.501%
2026-08-10	16.3800	17.6500	16.3800	17.6500	-1.944%	5	1,971	-91.501%
2026-08-07	18.9000	18.9000	18.0000	18.0000	-17.355%	63	1,968	-91.667%
2026-08-06	21.8000	21.8000	21.7800	21.7800	+4.111%	2	2,030	-93.113%
2026-08-05	20.9200	20.9200	20.9200	20.9200	-9.711%	2	2,031	-92.830%
2026-08-04	26.9500	27.3200	22.3200	23.1700	-22.508%	183	2,033	-93.526%
2026-08-03	36.7900	36.7900	29.9000	29.9000	-31.579%	35	2,072	-94.983%
2026-07-31	47.0100	60.2300	42.4200	43.7000	-18.134%	59	2,079	-96.568%
2026-07-30	66.0300	67.9300	53.3800	53.3800	-40.364%	11	2,036	-97.190%
2026-07-29	73.6200	89.5100	57.8400	89.5100	+28.238%	64	2,039	-98.324%
2026-07-28	69.8000	69.8000	69.8000	69.8000	+2.346%	8	2,027	-97.851%
2026-07-27	60.4700	72.2700	60.4700	68.2000	-6.958%	19	2,023	-97.801%
2026-07-24	74.9000	75.8600	67.3000	73.3000	-9.896%	37	2,009	-97.954%
2026-07-23	76.2500	83.7200	76.2500	81.3500	+39.897%	16	2,035	-98.156%
2026-07-22	56.9100	58.1500	56.9100	58.1500	+1.661%	4	2,040	-97.420%
2026-07-21	57.2000	57.2000	57.2000	57.2000	-18.216%	10	2,040	-97.378%
2026-07-20	62.0300	69.9400	62.0300	69.9400	-7.707%	10	2,030	-97.855%
2026-07-17	72.6000	76.2000	71.9000	75.7800	+32.552%	204	2,023	-98.021%
2026-07-16	55.1200	57.1700	55.1200	57.1700	+7.543%	46	2,142	-97.376%
2026-07-15	54.8300	59.5500	51.6000	53.1600	-7.063%	96	2,120	-97.178%
2026-07-14	57.1500	60.4300	57.1500	57.2000	-7.488%	24	2,123	-97.378%
2026-07-13	58.8000	62.1200	58.8000	61.8300	+15.787%	124	2,133	-97.574%
2026-07-10	54.1700	54.1700	53.4000	53.4000	-11.296%	22	2,129	-97.191%
2026-07-09	61.6800	61.8000	60.2000	60.2000	-15.449%	8	2,148	-97.508%
2026-07-08	83.1500	87.2300	71.2000	71.2000	+12.908%	10	2,150	-97.893%
2026-07-07	62.8700	64.1900	62.8700	63.0600	+4.925%	5	2,157	-97.621%
2026-07-06	64.2000	64.2000	60.1000	60.1000	-24.317%	7	2,158	-97.504%
2026-07-02	79.4100	79.4100	79.4100	79.4100	+6.734%	1	2,156	-98.111%
2026-07-01	69.7500	74.4000	69.7500	74.4000	-0.094%	27	2,156	-97.984%
2026-06-30	80.2000	80.2000	74.4700	74.4700	-15.567%	8	2,150	-97.986%
2026-06-29	97.0500	97.0500	88.2000	88.2000	-17.877%	15	2,156	-98.299%
2026-06-26	129.7300	129.7300	107.4000	107.4000	-4.107%	21	2,157	-98.603%
2026-06-25	112.0000	112.0000	112.0000	112.0000	+7.517%	51	2,181	-98.661%
2026-06-24	104.1600	104.1700	104.1600	104.1700	-9.339%	171	2,170	-98.560%
2026-06-23	114.7000	114.9000	109.4300	114.9000	+23.429%	185	2,088	-98.695%
2026-06-22	93.0900	93.0900	93.0900	93.0900	+0.562%	2	2,014	-98.389%
2026-06-18	92.5700	92.5700	92.5700	92.5700	+0.401%	60	1,935	-98.380%
2026-06-17	87.2100	92.3000	87.2100	92.2000	+4.417%	67	1,935	-98.373%
2026-06-16	83.8000	89.0000	83.1000	88.3000	+5.749%	126	1,935	-98.301%
2026-06-15	85.1300	85.2000	82.3000	83.5000	-28.234%	140	1,921	-98.204%
2026-06-12	115.9500	116.3500	115.9100	116.3500	-10.431%	44	1,921	-98.711%
2026-06-11	165.5000	167.1000	129.6000	129.9000	-19.467%	111	1,921	-98.845%
2026-06-10	156.8000	161.3000	152.7800	161.3000	+16.294%	25	1,940	-99.070%
2026-06-09	123.2000	138.7000	123.2000	138.7000	+11.049%	30	1,926	-98.919%
2026-06-08	120.6500	124.9000	119.0100	124.9000	+33.298%	93	1,919	-98.799%
2026-06-04	106.2800	106.2800	93.7000	93.7000	-0.847%	25	1,907	-98.399%
2026-06-01	94.5000	94.5000	94.5000	94.5000	+0.962%	206	1,899	-98.413%
2026-05-29	95.9200	95.9200	93.4600	93.6000	-7.992%	309	1,788	-98.397%
2026-05-28	101.7200	101.7300	101.7200	101.7300	-15.366%	180	1,787	-98.526%
2026-05-22	121.3000	121.3000	120.2000	120.2000	-17.388%	18	1,787	-98.752%
2026-05-21	145.3000	145.5000	145.3000	145.5000	-7.029%	25	1,800	-98.969%
2026-05-19	154.1000	159.8000	149.7000	156.5000	+8.380%	112	1,800	-99.042%
2026-05-18	144.4000	144.4000	144.4000	144.4000	-2.340%	10	1,775	-98.961%
2026-05-15	147.1000	149.1000	147.1000	147.8600	+8.721%	81	1,775	-98.986%
2026-05-14	144.0900	144.0900	136.0000	136.0000	-6.051%	142	1,874	-98.897%
2026-05-13	144.7600	144.7600	144.7600	144.7600	-8.611%	171	1,894	-98.964%
2026-05-12	170.0000	170.0000	158.4000	158.4000	+2.260%	33	1,894	-99.053%
2026-05-11	150.0000	154.9000	149.7000	154.9000	-1.338%	56	1,894	-99.032%
2026-05-08	157.7000	157.7000	157.0000	157.0000	-3.563%	44	1,787	-99.045%
2026-05-06	169.8500	169.8500	162.8000	162.8000	-12.445%	72	1,759	-99.079%
2026-05-05	189.3100	189.3100	185.9400	185.9400	-10.812%	112	1,708	-99.193%
2026-05-04	208.3000	208.4800	208.3000	208.4800	+11.189%	113	1,818	-99.281%
2026-05-01	186.4000	187.5000	181.2900	187.5000	-16.474%	154	1,911	-99.200%
2026-04-30	224.4800	224.4800	224.4800	224.4800	+0.528%	10	1,911	-99.332%
2026-04-29	223.3000	223.3000	223.3000	223.3000	-0.268%	10	1,901	-99.328%
2026-04-24	223.9000	223.9000	223.9000	223.9000	-10.458%	11	1,891	-99.330%
2026-04-23	245.6500	250.0500	244.9500	250.0500	+4.689%	120	1,891	-99.400%
2026-04-22	238.0700	238.8500	238.0700	238.8500	-5.132%	58	1,771	-99.372%
2026-04-21	251.7700	251.7700	251.7700	251.7700	+8.695%	10	1,734	-99.404%
2026-04-17	225.5000	231.6300	225.5000	231.6300	-12.028%	13	1,734	-99.352%
2026-04-16	264.3700	265.7000	260.4000	263.3000	-7.001%	185	1,732	-99.430%
2026-04-14	283.3400	287.3900	283.1200	283.1200	-18.202%	189	1,575	-99.470%
2026-04-13	346.1200	346.1200	346.1200	346.1200	-9.300%	1	1,415	-99.567%
2026-04-09	383.0600	383.0600	381.6100	381.6100	-24.895%	2	1,414	-99.607%
2026-04-07	508.1000	508.1000	508.1000	508.1000	+4.121%	55	1,414	-99.705%
2026-04-06	487.9900	487.9900	487.9900	487.9900	-22.018%	1	1,414	-99.693%
2026-03-27	626.6500	626.6500	625.7700	625.7700	+17.185%	18	1,414	-99.760%
2026-03-20	544.6400	544.6400	534.0000	534.0000	+22.674%	20	1,414	-99.719%
2026-03-17	435.3000	435.3000	435.3000	435.3000	-0.106%	1	1,414	-99.655%
2026-03-11	419.8000	435.7600	419.8000	435.7600	-4.835%	20	1,414	-99.656%
2026-03-06	457.9000	457.9000	457.9000	457.9000	+23.954%	20	1,434	-99.672%
2026-03-05	370.1100	370.1100	369.4100	369.4100	+2.225%	2	1,414	-99.594%
2026-03-02	363.9000	363.9000	358.8200	361.3700	-2.335%	5	1,414	-99.585%
2026-02-27	370.0600	370.0600	370.0100	370.0100	+10.748%	10	1,409	-99.595%
2026-02-25	336.7000	336.9000	333.5000	334.1000	-6.422%	8	1,409	-99.551%
2026-02-20	358.9500	358.9500	357.0300	357.0300	-4.024%	102	1,409	-99.580%
2026-02-19	371.8000	372.0000	371.8000	372.0000	-1.379%	3	1,455	-99.597%
2026-02-13	376.0000	377.2000	376.0000	377.2000	+1.126%	57	1,368	-99.602%
2026-02-12	322.1000	373.0000	322.1000	373.0000	+15.911%	11	1,368	-99.598%
2026-02-10	321.6000	321.8000	321.6000	321.8000	-7.316%	2	1,366	-99.534%
2026-02-06	350.7000	351.6000	347.2000	347.2000	-6.440%	26	1,364	-99.568%
2026-02-04	371.1000	371.1000	371.1000	371.1000	+3.630%	352	1,338	-99.596%
2026-02-03	339.7000	358.1000	339.7000	358.1000	+12.257%	12	1,478	-99.581%
2026-02-02	336.2000	336.2000	319.0000	319.0000	-10.141%	17	1,478	-99.530%
2026-01-30	356.0000	356.0000	355.0000	355.0000	+0.967%	9	1,477	-99.577%
2026-01-29	351.6000	351.6000	351.6000	351.6000	+6.169%	10	1,477	-99.573%
2026-01-28	323.7600	331.1700	323.6800	331.1700	+3.685%	6	1,467	-99.547%
2026-01-27	319.3600	319.4000	319.3600	319.4000	-2.503%	4	1,471	-99.530%
2026-01-26	326.3000	327.7000	326.3000	327.6000	-2.628%	61	1,471	-99.542%
2026-01-23	341.8000	341.8000	336.1100	336.4400	-1.827%	7	1,466	-99.554%
2026-01-22	343.4000	343.4000	342.7000	342.7000	-13.071%	5	1,466	-99.562%
2026-01-21	393.5600	394.2300	393.5600	394.2300	+0.441%	20	1,466	-99.620%
2026-01-20	382.0600	392.5100	382.0600	392.5000	+19.181%	9	1,466	-99.618%
2026-01-15	329.9400	329.9400	329.3300	329.3300	-4.697%	4	1,461	-99.545%
2026-01-14	344.0200	345.5600	344.0200	345.5600	-1.550%	8	1,461	-99.566%
2026-01-07	338.5000	351.0000	337.2000	351.0000	+1.798%	9	1,457	-99.573%
2026-01-06	344.7900	344.8000	344.7900	344.8000	-3.606%	20	1,456	-99.565%
2025-12-29	357.6500	357.7000	357.6500	357.7000	+3.203%	2	1,436	-99.581%
2025-12-26	346.6000	346.6000	346.6000	346.6000	+1.050%	1	1,436	-99.567%
2025-12-24	343.0000	343.0000	343.0000	343.0000	-2.212%	100	1,335	-99.563%
2025-12-23	352.5900	352.5900	350.6900	350.7600	-4.659%	16	1,335	-99.572%
2025-12-22	369.0600	371.4100	367.9000	367.9000	-6.315%	89	1,284	-99.592%
2025-12-19	391.9300	392.7000	391.9200	392.7000	-5.278%	4	1,284	-99.618%
2025-12-16	413.3000	414.5800	413.3000	414.5800	+2.746%	50	1,284	-99.638%
2025-12-10	410.1000	410.4000	403.5000	403.5000	-1.296%	10	1,234	-99.628%
2025-12-08	399.8000	408.8000	399.8000	408.8000	+0.442%	2	1,234	-99.633%
2025-12-04	403.4000	407.0000	403.4000	407.0000	-3.353%	2	1,233	-99.631%
2025-12-03	420.3500	421.1200	420.3500	421.1200	+2.828%	4	1,233	-99.644%
2025-12-02	414.8000	416.7000	409.5400	409.5400	-0.727%	34	1,235	-99.634%
2025-12-01	412.3400	412.5400	412.3400	412.5400	-0.848%	2	1,237	-99.636%
2025-11-28	416.0700	416.0700	416.0700	416.0700	-14.008%	2	1,236	-99.639%
2025-11-13	479.3000	483.8500	479.3000	483.8500	+14.684%	1,106	1,232	-99.690%
2025-11-12	428.2000	431.5000	421.9000	421.9000	-3.636%	34	240	-99.644%
2025-11-10	435.2900	438.5800	434.3500	437.8200	-15.214%	29	210	-99.657%
2025-11-07	515.8700	516.3800	515.8700	516.3800	+5.950%	2	137	-99.710%
2025-11-06	483.6000	488.6700	482.4000	487.3800	+13.178%	6	137	-99.692%
2025-10-31	430.3700	430.6300	430.3700	430.6300	+5.417%	2	137	-99.652%
2025-10-29	408.5000	408.5000	408.5000	408.5000	+1.703%	2	137	-99.633%
2025-10-28	401.5600	401.6600	401.5000	401.6600	-1.088%	4	137	-99.627%
2025-10-27	404.3300	406.3600	404.3300	406.0800	-4.636%	34	120	-99.631%
2025-10-24	426.7500	426.7500	425.6400	425.8200	-5.457%	126	120	-99.648%
2025-10-23	460.0000	460.0000	450.4000	450.4000	-3.258%	11	63	-99.667%
2025-10-20	465.7200	465.7200	465.5700	465.5700	+1.584%	2	55	-99.678%
2025-10-06	458.1800	461.1900	458.1400	458.3100	+1.389%	102	54	-99.673%
2025-10-03	452.0300	452.0300	452.0300	452.0300	-0.445%	1	14	-99.668%
2025-10-02	454.0500	454.0500	454.0500	454.0500	-6.965%	1	14	-99.670%
2025-09-24	488.1400	488.1400	488.0400	488.0400	+2.165%	2	13	-99.693%
2025-09-18	479.4500	479.9300	477.6200	477.7000	-3.643%	6	13	-99.686%
2025-09-16	494.9900	495.7600	494.9900	495.7600	-0.274%	2	10	-99.697%
2025-09-11	497.1100	497.1200	497.1100	497.1200	-7.920%	2	9	-99.698%
2025-09-09	538.4500	539.8800	538.0800	539.8800	-2.864%	10	8	-99.722%
2025-08-29	555.8000	555.8000	555.8000	555.8000	0.000%	1	0	-99.730%

.dark-mode .vdsS5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdsS5h{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7025SPX Sep 18 2026 7025.00 Put (SPX260918P07025000)option OPRA

SPX20260918P7025
SPX Sep 18 2026 7025.00 Put (SPX260918P07025000)
option OPRA