Dark

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

EOD

Jul 8, 2026

71.20+12.908%(+8.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.1500	87.2300	71.2000	71.2000	+12.908%	10	2,150	0.000%
2026-07-07	62.8700	64.1900	62.8700	63.0600	+4.925%	5	2,157	+12.908%
2026-07-06	64.2000	64.2000	60.1000	60.1000	-24.317%	7	2,158	+18.469%
2026-07-02	79.4100	79.4100	79.4100	79.4100	+6.734%	1	2,156	-10.339%
2026-07-01	69.7500	74.4000	69.7500	74.4000	-0.094%	27	2,156	-4.301%
2026-06-30	80.2000	80.2000	74.4700	74.4700	-15.567%	8	2,150	-4.391%
2026-06-29	97.0500	97.0500	88.2000	88.2000	-17.877%	15	2,156	-19.274%
2026-06-26	129.7300	129.7300	107.4000	107.4000	-4.107%	21	2,157	-33.706%
2026-06-25	112.0000	112.0000	112.0000	112.0000	+7.517%	51	2,181	-36.429%
2026-06-24	104.1600	104.1700	104.1600	104.1700	-9.339%	171	2,170	-31.650%
2026-06-23	114.7000	114.9000	109.4300	114.9000	+23.429%	185	2,088	-38.033%
2026-06-22	93.0900	93.0900	93.0900	93.0900	+0.562%	2	2,014	-23.515%
2026-06-18	92.5700	92.5700	92.5700	92.5700	+0.401%	60	1,935	-23.085%
2026-06-17	87.2100	92.3000	87.2100	92.2000	+4.417%	67	1,935	-22.777%
2026-06-16	83.8000	89.0000	83.1000	88.3000	+5.749%	126	1,935	-19.366%
2026-06-15	85.1300	85.2000	82.3000	83.5000	-28.234%	140	1,921	-14.731%
2026-06-12	115.9500	116.3500	115.9100	116.3500	-10.431%	44	1,921	-38.805%
2026-06-11	165.5000	167.1000	129.6000	129.9000	-19.467%	111	1,921	-45.189%
2026-06-10	156.8000	161.3000	152.7800	161.3000	+16.294%	25	1,940	-55.859%
2026-06-09	123.2000	138.7000	123.2000	138.7000	+11.049%	30	1,926	-48.666%
2026-06-08	120.6500	124.9000	119.0100	124.9000	+33.298%	93	1,919	-42.994%
2026-06-04	106.2800	106.2800	93.7000	93.7000	-0.847%	25	1,907	-24.013%
2026-06-01	94.5000	94.5000	94.5000	94.5000	+0.962%	206	1,899	-24.656%
2026-05-29	95.9200	95.9200	93.4600	93.6000	-7.992%	309	1,788	-23.932%
2026-05-28	101.7200	101.7300	101.7200	101.7300	-15.366%	180	1,787	-30.011%
2026-05-22	121.3000	121.3000	120.2000	120.2000	-17.388%	18	1,787	-40.765%
2026-05-21	145.3000	145.5000	145.3000	145.5000	-7.029%	25	1,800	-51.065%
2026-05-19	154.1000	159.8000	149.7000	156.5000	+8.380%	112	1,800	-54.505%
2026-05-18	144.4000	144.4000	144.4000	144.4000	-2.340%	10	1,775	-50.693%
2026-05-15	147.1000	149.1000	147.1000	147.8600	+8.721%	81	1,775	-51.846%
2026-05-14	144.0900	144.0900	136.0000	136.0000	-6.051%	142	1,874	-47.647%
2026-05-13	144.7600	144.7600	144.7600	144.7600	-8.611%	171	1,894	-50.815%
2026-05-12	170.0000	170.0000	158.4000	158.4000	+2.260%	33	1,894	-55.051%
2026-05-11	150.0000	154.9000	149.7000	154.9000	-1.338%	56	1,894	-54.035%
2026-05-08	157.7000	157.7000	157.0000	157.0000	-3.563%	44	1,787	-54.650%
2026-05-06	169.8500	169.8500	162.8000	162.8000	-12.445%	72	1,759	-56.265%
2026-05-05	189.3100	189.3100	185.9400	185.9400	-10.812%	112	1,708	-61.708%
2026-05-04	208.3000	208.4800	208.3000	208.4800	+11.189%	113	1,818	-65.848%
2026-05-01	186.4000	187.5000	181.2900	187.5000	-16.474%	154	1,911	-62.027%
2026-04-30	224.4800	224.4800	224.4800	224.4800	+0.528%	10	1,911	-68.282%
2026-04-29	223.3000	223.3000	223.3000	223.3000	-0.268%	10	1,901	-68.115%
2026-04-24	223.9000	223.9000	223.9000	223.9000	-10.458%	11	1,891	-68.200%
2026-04-23	245.6500	250.0500	244.9500	250.0500	+4.689%	120	1,891	-71.526%
2026-04-22	238.0700	238.8500	238.0700	238.8500	-5.132%	58	1,771	-70.190%
2026-04-21	251.7700	251.7700	251.7700	251.7700	+8.695%	10	1,734	-71.720%
2026-04-17	225.5000	231.6300	225.5000	231.6300	-12.028%	13	1,734	-69.261%
2026-04-16	264.3700	265.7000	260.4000	263.3000	-7.001%	185	1,732	-72.959%
2026-04-14	283.3400	287.3900	283.1200	283.1200	-18.202%	189	1,575	-74.852%
2026-04-13	346.1200	346.1200	346.1200	346.1200	-9.300%	1	1,415	-79.429%
2026-04-09	383.0600	383.0600	381.6100	381.6100	-24.895%	2	1,414	-81.342%
2026-04-07	508.1000	508.1000	508.1000	508.1000	+4.121%	55	1,414	-85.987%
2026-04-06	487.9900	487.9900	487.9900	487.9900	-22.018%	1	1,414	-85.410%
2026-03-27	626.6500	626.6500	625.7700	625.7700	+17.185%	18	1,414	-88.622%
2026-03-20	544.6400	544.6400	534.0000	534.0000	+22.674%	20	1,414	-86.667%
2026-03-17	435.3000	435.3000	435.3000	435.3000	-0.106%	1	1,414	-83.643%
2026-03-11	419.8000	435.7600	419.8000	435.7600	-4.835%	20	1,414	-83.661%
2026-03-06	457.9000	457.9000	457.9000	457.9000	+23.954%	20	1,434	-84.451%
2026-03-05	370.1100	370.1100	369.4100	369.4100	+2.225%	2	1,414	-80.726%
2026-03-02	363.9000	363.9000	358.8200	361.3700	-2.335%	5	1,414	-80.297%
2026-02-27	370.0600	370.0600	370.0100	370.0100	+10.748%	10	1,409	-80.757%
2026-02-25	336.7000	336.9000	333.5000	334.1000	-6.422%	8	1,409	-78.689%
2026-02-20	358.9500	358.9500	357.0300	357.0300	-4.024%	102	1,409	-80.058%
2026-02-19	371.8000	372.0000	371.8000	372.0000	-1.379%	3	1,455	-80.860%
2026-02-13	376.0000	377.2000	376.0000	377.2000	+1.126%	57	1,368	-81.124%
2026-02-12	322.1000	373.0000	322.1000	373.0000	+15.911%	11	1,368	-80.912%
2026-02-10	321.6000	321.8000	321.6000	321.8000	-7.316%	2	1,366	-77.874%
2026-02-06	350.7000	351.6000	347.2000	347.2000	-6.440%	26	1,364	-79.493%
2026-02-04	371.1000	371.1000	371.1000	371.1000	+3.630%	352	1,338	-80.814%
2026-02-03	339.7000	358.1000	339.7000	358.1000	+12.257%	12	1,478	-80.117%
2026-02-02	336.2000	336.2000	319.0000	319.0000	-10.141%	17	1,478	-77.680%
2026-01-30	356.0000	356.0000	355.0000	355.0000	+0.967%	9	1,477	-79.944%
2026-01-29	351.6000	351.6000	351.6000	351.6000	+6.169%	10	1,477	-79.750%
2026-01-28	323.7600	331.1700	323.6800	331.1700	+3.685%	6	1,467	-78.500%
2026-01-27	319.3600	319.4000	319.3600	319.4000	-2.503%	4	1,471	-77.708%
2026-01-26	326.3000	327.7000	326.3000	327.6000	-2.628%	61	1,471	-78.266%
2026-01-23	341.8000	341.8000	336.1100	336.4400	-1.827%	7	1,466	-78.837%
2026-01-22	343.4000	343.4000	342.7000	342.7000	-13.071%	5	1,466	-79.224%
2026-01-21	393.5600	394.2300	393.5600	394.2300	+0.441%	20	1,466	-81.939%
2026-01-20	382.0600	392.5100	382.0600	392.5000	+19.181%	9	1,466	-81.860%
2026-01-15	329.9400	329.9400	329.3300	329.3300	-4.697%	4	1,461	-78.380%
2026-01-14	344.0200	345.5600	344.0200	345.5600	-1.550%	8	1,461	-79.396%
2026-01-07	338.5000	351.0000	337.2000	351.0000	+1.798%	9	1,457	-79.715%
2026-01-06	344.7900	344.8000	344.7900	344.8000	-3.606%	20	1,456	-79.350%
2025-12-29	357.6500	357.7000	357.6500	357.7000	+3.203%	2	1,436	-80.095%
2025-12-26	346.6000	346.6000	346.6000	346.6000	+1.050%	1	1,436	-79.458%
2025-12-24	343.0000	343.0000	343.0000	343.0000	-2.212%	100	1,335	-79.242%
2025-12-23	352.5900	352.5900	350.6900	350.7600	-4.659%	16	1,335	-79.701%
2025-12-22	369.0600	371.4100	367.9000	367.9000	-6.315%	89	1,284	-80.647%
2025-12-19	391.9300	392.7000	391.9200	392.7000	-5.278%	4	1,284	-81.869%
2025-12-16	413.3000	414.5800	413.3000	414.5800	+2.746%	50	1,284	-82.826%
2025-12-10	410.1000	410.4000	403.5000	403.5000	-1.296%	10	1,234	-82.354%
2025-12-08	399.8000	408.8000	399.8000	408.8000	+0.442%	2	1,234	-82.583%
2025-12-04	403.4000	407.0000	403.4000	407.0000	-3.353%	2	1,233	-82.506%
2025-12-03	420.3500	421.1200	420.3500	421.1200	+2.828%	4	1,233	-83.093%
2025-12-02	414.8000	416.7000	409.5400	409.5400	-0.727%	34	1,235	-82.615%
2025-12-01	412.3400	412.5400	412.3400	412.5400	-0.848%	2	1,237	-82.741%
2025-11-28	416.0700	416.0700	416.0700	416.0700	-14.008%	2	1,236	-82.887%
2025-11-13	479.3000	483.8500	479.3000	483.8500	+14.684%	1,106	1,232	-85.285%
2025-11-12	428.2000	431.5000	421.9000	421.9000	-3.636%	34	240	-83.124%
2025-11-10	435.2900	438.5800	434.3500	437.8200	-15.214%	29	210	-83.738%
2025-11-07	515.8700	516.3800	515.8700	516.3800	+5.950%	2	137	-86.212%
2025-11-06	483.6000	488.6700	482.4000	487.3800	+13.178%	6	137	-85.391%
2025-10-31	430.3700	430.6300	430.3700	430.6300	+5.417%	2	137	-83.466%
2025-10-29	408.5000	408.5000	408.5000	408.5000	+1.703%	2	137	-82.570%
2025-10-28	401.5600	401.6600	401.5000	401.6600	-1.088%	4	137	-82.274%
2025-10-27	404.3300	406.3600	404.3300	406.0800	-4.636%	34	120	-82.467%
2025-10-24	426.7500	426.7500	425.6400	425.8200	-5.457%	126	120	-83.279%
2025-10-23	460.0000	460.0000	450.4000	450.4000	-3.258%	11	63	-84.192%
2025-10-20	465.7200	465.7200	465.5700	465.5700	+1.584%	2	55	-84.707%
2025-10-06	458.1800	461.1900	458.1400	458.3100	+1.389%	102	54	-84.465%
2025-10-03	452.0300	452.0300	452.0300	452.0300	-0.445%	1	14	-84.249%
2025-10-02	454.0500	454.0500	454.0500	454.0500	-6.965%	1	14	-84.319%
2025-09-24	488.1400	488.1400	488.0400	488.0400	+2.165%	2	13	-85.411%
2025-09-18	479.4500	479.9300	477.6200	477.7000	-3.643%	6	13	-85.095%
2025-09-16	494.9900	495.7600	494.9900	495.7600	-0.274%	2	10	-85.638%
2025-09-11	497.1100	497.1200	497.1100	497.1200	-7.920%	2	9	-85.678%
2025-09-09	538.4500	539.8800	538.0800	539.8800	-2.864%	10	8	-86.812%
2025-08-29	555.8000	555.8000	555.8000	555.8000	0.000%	1	0	-87.190%

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