Dark

SPX20260918P7050
SPX Sep 18 2026 7050.00 Put (SPX260918P07050000)
option OPRA

EOD

Jul 8, 2026

73.60+4.249%(+3.00)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	78.2000	84.1000	73.6000	73.6000	+4.249%	67	6,595	0.000%
2026-07-07	70.0300	71.7200	65.0200	70.6000	+12.063%	90	6,577	+4.249%
2026-07-06	65.5200	65.5200	63.0000	63.0000	-24.821%	911	6,589	+16.825%
2026-07-02	70.6300	87.5300	70.6300	83.8000	+4.489%	24	7,223	-12.172%
2026-07-01	73.2600	80.2000	72.7500	80.2000	+3.618%	377	7,223	-8.229%
2026-06-30	82.7500	83.0700	77.4000	77.4000	-16.505%	3	7,211	-4.910%
2026-06-29	107.6300	107.6300	91.8000	92.7000	-17.497%	137	7,211	-20.604%
2026-06-26	134.8500	134.8500	112.3600	112.3600	-5.580%	29	7,222	-34.496%
2026-06-25	113.4100	122.5000	113.4100	119.0000	+7.556%	178	7,217	-38.151%
2026-06-24	107.2000	126.4900	107.2000	110.6400	-7.877%	10	7,249	-33.478%
2026-06-23	120.1100	123.6000	113.8000	120.1000	+23.763%	363	7,248	-38.718%
2026-06-22	88.4300	97.0400	88.4100	97.0400	+0.957%	205	7,208	-24.155%
2026-06-18	96.6000	96.7000	94.2200	96.1200	-14.408%	199	5,378	-23.429%
2026-06-17	90.3000	112.3000	90.3000	112.3000	+24.088%	2,015	5,378	-34.461%
2026-06-16	87.2000	90.5000	86.4000	90.5000	+5.478%	520	5,378	-18.674%
2026-06-15	90.8500	90.8500	85.2000	85.8000	-28.856%	253	4,861	-14.219%
2026-06-12	133.3200	133.3200	120.6000	120.6000	-12.621%	42	4,861	-38.972%
2026-06-11	166.6000	171.5000	138.0200	138.0200	-20.860%	153	4,861	-46.674%
2026-06-10	144.8500	174.4000	144.8500	174.4000	+16.375%	164	4,784	-57.798%
2026-06-09	123.8700	182.8800	123.8700	149.8600	+15.811%	45	4,783	-50.887%
2026-06-08	128.5600	130.4000	124.1000	129.4000	-15.535%	1,333	4,817	-43.122%
2026-06-05	129.5800	153.2000	129.5800	153.2000	+58.921%	17	4,179	-51.958%
2026-06-04	108.8000	108.8000	96.4000	96.4000	-8.608%	7	4,179	-23.651%
2026-06-03	107.2700	107.2700	105.4800	105.4800	+8.074%	62	4,177	-30.224%
2026-06-02	98.1200	98.1200	97.6000	97.6000	+1.413%	81	4,119	-24.590%
2026-06-01	100.8000	100.8000	96.2400	96.2400	-0.414%	122	4,283	-23.525%
2026-05-29	101.0500	101.0500	96.6400	96.6400	-7.610%	10	4,250	-23.841%
2026-05-28	104.7200	104.8000	104.1000	104.6000	-11.730%	98	4,250	-29.637%
2026-05-27	118.4800	118.5000	117.6300	118.5000	-1.496%	123	4,202	-37.890%
2026-05-26	115.5300	120.3000	115.5300	120.3000	-6.889%	132	4,156	-38.820%
2026-05-22	124.9500	129.8100	123.5000	129.2000	-2.491%	130	4,098	-43.034%
2026-05-21	133.7000	133.8000	132.5000	132.5000	-15.659%	25	4,078	-44.453%
2026-05-20	157.1000	157.1000	157.1000	157.1000	-4.114%	5	4,078	-53.151%
2026-05-19	159.1000	166.7000	158.0000	163.8400	+5.026%	80	4,082	-55.078%
2026-05-18	156.0000	156.0000	156.0000	156.0000	+1.582%	150	4,082	-52.821%
2026-05-15	158.4000	158.4000	152.3200	153.5700	+11.444%	69	4,082	-52.074%
2026-05-14	148.0800	148.0800	137.8000	137.8000	-7.529%	68	3,947	-46.589%
2026-05-13	156.4500	156.4500	149.0200	149.0200	-10.121%	17	3,939	-50.611%
2026-05-12	171.3100	171.3100	165.8000	165.8000	+6.146%	115	3,939	-55.609%
2026-05-11	154.6000	158.3800	154.6000	156.2000	-3.401%	20	3,939	-52.881%
2026-05-08	161.7500	161.8000	161.7000	161.7000	-7.016%	600	4,072	-54.484%
2026-05-07	173.9000	173.9000	173.9000	173.9000	+0.046%	1	3,491	-57.677%
2026-05-06	175.5000	176.4000	173.1900	173.8200	-10.402%	14	3,490	-57.657%
2026-05-05	190.6100	194.0000	190.6100	194.0000	-12.613%	7	3,487	-62.062%
2026-05-04	213.6000	222.0000	213.6000	222.0000	+15.109%	214	3,488	-66.847%
2026-05-01	192.8600	192.8600	192.8600	192.8600	-18.002%	2	3,424	-61.838%
2026-04-29	234.3000	236.5000	234.3000	235.2000	-1.010%	26	3,441	-68.707%
2026-04-28	237.6000	237.6000	237.6000	237.6000	+5.816%	2	3,436	-69.024%
2026-04-27	231.7000	236.3000	224.5400	224.5400	-3.090%	23	3,436	-67.222%
2026-04-24	232.4000	235.8600	231.7000	231.7000	-8.274%	24	3,436	-68.235%
2026-04-23	246.7000	252.9000	237.5000	252.6000	+3.482%	720	3,442	-70.863%
2026-04-22	244.3000	244.3000	243.5000	244.1000	-1.030%	8	3,066	-69.848%
2026-04-20	242.3400	250.0000	242.3400	246.6400	+2.468%	26	3,061	-70.159%
2026-04-17	240.4000	241.1000	233.2000	240.7000	-11.637%	268	3,039	-69.423%
2026-04-15	280.8000	285.6000	272.4000	272.4000	-6.935%	637	2,926	-72.981%
2026-04-14	305.0000	305.0000	289.9000	292.7000	-17.974%	59	2,677	-74.855%
2026-04-13	356.8400	356.8400	356.8400	356.8400	+2.246%	1	2,627	-79.375%
2026-04-10	349.0000	349.0000	349.0000	349.0000	-10.958%	22	2,625	-78.911%
2026-04-08	391.9500	391.9500	391.9500	391.9500	-26.209%	2	2,617	-81.222%
2026-04-01	533.9700	534.0000	530.8900	531.1600	-6.023%	26	2,602	-86.144%
2026-03-31	635.1000	635.9000	565.2000	565.2000	-14.327%	23	2,613	-86.978%
2026-03-27	639.0800	659.7200	632.1500	659.7200	+8.757%	222	2,624	-88.844%
2026-03-20	563.2000	606.6000	552.0100	606.6000	+9.798%	19	2,687	-87.867%
2026-03-19	552.4700	552.4700	552.4700	552.4700	+21.395%	1	2,702	-86.678%
2026-03-16	461.5600	462.1200	455.1000	455.1000	+4.295%	4	2,597	-83.828%
2026-03-10	429.7600	436.3600	428.5600	436.3600	+1.147%	402	2,841	-83.133%
2026-03-09	431.4100	431.4100	431.4100	431.4100	+12.291%	4	2,851	-82.940%
2026-03-05	385.0100	385.0100	384.1900	384.1900	+5.680%	2	2,885	-80.843%
2026-03-04	362.9600	363.5400	362.9600	363.5400	-1.924%	86	2,885	-79.755%
2026-03-02	378.0000	389.0000	368.3200	370.6700	-1.023%	7	2,894	-80.144%
2026-02-27	378.9400	383.6900	371.2000	374.5000	+4.700%	80	2,893	-80.347%
2026-02-26	358.4200	358.4200	357.6900	357.6900	+4.695%	304	2,843	-79.424%
2026-02-25	342.6000	343.0000	341.6500	341.6500	-6.533%	4	2,746	-78.457%
2026-02-24	365.5300	365.5300	365.5300	365.5300	-5.523%	2	2,746	-79.865%
2026-02-19	377.2000	386.9000	377.2000	386.9000	+8.610%	90	2,681	-80.977%
2026-02-18	356.3900	356.5500	356.2300	356.2300	-8.659%	10	2,670	-79.339%
2026-02-17	410.1000	410.1000	390.0000	390.0000	+3.071%	8	2,664	-81.128%
2026-02-12	359.0000	382.7000	359.0000	378.3800	+11.452%	33	2,661	-80.549%
2026-02-11	348.8000	348.8000	339.5000	339.5000	-0.091%	11	2,633	-78.321%
2026-02-10	330.1000	341.5900	330.1000	339.8100	+1.779%	6	2,633	-78.341%
2026-02-09	333.8600	334.2300	333.8600	333.8700	-6.792%	20	2,632	-77.955%
2026-02-06	386.8000	386.8000	356.9000	358.2000	-12.847%	21	2,632	-79.453%
2026-02-05	422.2000	422.2000	411.0000	411.0000	+6.753%	90	2,614	-82.092%
2026-02-04	370.7000	397.2800	370.7000	385.0000	+3.411%	195	2,665	-80.883%
2026-02-03	351.2000	373.8000	351.2000	372.3000	+11.567%	523	2,665	-80.231%
2026-02-02	333.7000	333.7000	333.7000	333.7000	-7.970%	100	2,225	-77.944%
2026-01-30	370.1000	370.4000	362.6000	362.6000	+3.482%	23	2,170	-79.702%
2026-01-29	383.2000	385.1000	350.1000	350.4000	+5.482%	13	2,171	-78.995%
2026-01-28	332.0400	332.1900	332.0400	332.1900	+0.027%	4	2,165	-77.844%
2026-01-27	329.4700	332.1000	329.4700	332.1000	-1.190%	105	2,163	-77.838%
2026-01-26	337.8400	337.8400	334.9000	336.1000	-5.217%	81	2,195	-78.102%
2026-01-23	348.9500	354.9000	345.5100	354.6000	+0.121%	262	2,159	-79.244%
2026-01-22	359.5800	359.5800	354.1700	354.1700	-11.324%	401	2,067	-79.219%
2026-01-21	399.4000	399.4000	399.4000	399.4000	+15.454%	3	1,887	-81.572%
2026-01-16	346.1900	346.2100	345.9400	345.9400	+2.821%	8	1,887	-78.725%
2026-01-15	340.4900	340.4900	335.9500	336.4500	-5.180%	46	1,887	-78.125%
2026-01-14	369.2300	369.2300	354.8300	354.8300	+4.187%	92	1,872	-79.258%
2026-01-13	342.8000	342.8000	340.5700	340.5700	+1.191%	12	1,828	-78.389%
2026-01-12	336.6600	336.6600	336.5600	336.5600	+0.298%	4	1,836	-78.132%
2026-01-09	344.0100	344.0200	335.5100	335.5600	-6.996%	22	1,836	-78.067%
2026-01-08	360.8000	360.8000	360.8000	360.8000	-0.083%	501	1,836	-79.601%
2026-01-07	350.3000	361.1000	349.0000	361.1000	+3.408%	4	1,460	-79.618%
2026-01-06	362.7000	362.7000	349.2000	349.2000	-4.494%	201	1,456	-78.923%
2026-01-05	365.6400	366.7000	363.0000	365.6300	+3.023%	206	1,396	-79.870%
2025-12-26	354.9000	354.9000	354.9000	354.9000	+0.704%	1	1,463	-79.262%
2025-12-24	352.6600	352.6600	352.4200	352.4200	-3.999%	8	1,459	-79.116%
2025-12-23	367.1000	367.1000	367.1000	367.1000	-1.555%	1	1,459	-79.951%
2025-12-22	380.7100	381.8100	372.9000	372.9000	-10.095%	27	1,458	-80.263%
2025-12-18	414.8300	414.8300	414.7700	414.7700	-0.682%	2	1,447	-82.255%
2025-12-16	418.4300	419.4300	417.6200	417.6200	+0.972%	4	1,447	-82.376%
2025-12-15	413.6000	413.6000	413.6000	413.6000	+0.179%	30	1,445	-82.205%
2025-12-12	416.1200	416.1200	412.8600	412.8600	+2.459%	136	1,445	-82.173%
2025-12-05	404.0000	404.0000	402.9500	402.9500	-3.228%	525	1,377	-81.735%
2025-12-03	418.6800	419.2700	416.1300	416.3900	-0.632%	100	1,254	-82.324%
2025-12-02	419.0500	419.0500	419.0400	419.0400	-1.146%	4	1,154	-82.436%
2025-12-01	423.9000	423.9000	423.9000	423.9000	-1.932%	1	1,154	-82.637%
2025-11-26	435.4500	436.0300	432.2000	432.2500	-6.251%	256	1,025	-82.973%
2025-11-25	461.0300	461.0700	461.0300	461.0700	-9.154%	4	1,025	-84.037%
2025-11-24	507.3700	507.5300	507.3700	507.5300	-14.287%	6	1,025	-85.498%
2025-11-20	591.9300	592.1300	591.9300	592.1300	+21.078%	2	1,025	-87.570%
2025-11-13	451.0400	489.0500	451.0400	489.0500	+13.172%	170	1,026	-84.950%
2025-11-11	439.9000	444.3000	432.0300	432.1300	-0.247%	75	947	-82.968%
2025-11-10	444.3800	446.3500	433.2000	433.2000	-12.425%	28	968	-83.010%
2025-11-07	494.6600	494.6600	494.6600	494.6600	+13.324%	8	958	-85.121%
2025-11-03	437.9000	439.9000	436.5000	436.5000	-1.177%	22	737	-83.139%
2025-10-30	424.4000	441.7000	421.8000	441.7000	+6.913%	41	737	-83.337%
2025-10-28	407.0900	413.2900	407.0300	413.1400	-0.244%	7	709	-82.185%
2025-10-27	414.0600	414.1500	413.8900	414.1500	-5.723%	66	682	-82.229%
2025-10-24	437.4700	439.3600	437.4700	439.2900	-10.257%	4	682	-83.246%
2025-10-22	474.2400	489.5000	474.2400	489.5000	+3.298%	3	681	-84.964%
2025-10-20	483.7000	483.7000	472.9700	473.8700	-7.313%	6	678	-84.468%
2025-10-17	524.9000	526.4300	511.2600	511.2600	-1.737%	13	674	-85.604%
2025-10-10	520.3000	520.3000	520.3000	520.3000	+10.867%	10	671	-85.854%
2025-10-09	464.3000	469.3000	464.3000	469.3000	+1.763%	6	661	-84.317%
2025-10-08	476.6100	477.0900	460.8000	461.1700	-3.803%	689	655	-84.041%
2025-10-07	479.4000	479.4000	479.4000	479.4000	+3.834%	1	29	-84.647%
2025-10-06	461.8000	461.8000	461.7000	461.7000	-2.432%	5	29	-84.059%
2025-10-03	467.0900	473.2100	462.0300	473.2100	-0.320%	23	24	-84.447%
2025-10-02	471.5400	474.7300	471.5400	474.7300	-6.680%	4	13	-84.496%
2025-09-16	508.7100	508.7100	508.7100	508.7100	-0.218%	2	11	-85.532%
2025-09-12	510.3000	510.3700	509.8200	509.8200	-11.025%	22	12	-85.564%
2025-08-27	572.5900	572.9900	572.5900	572.9900	-7.274%	2	4	-87.155%
2025-08-08	617.5300	617.9400	617.5300	617.9400	-0.286%	2	3	-88.089%
2025-07-24	619.9700	619.9700	619.7100	619.7100	-4.789%	2	2	-88.123%
2025-07-21	650.7500	650.8800	650.7500	650.8800	0.000%	2	1	-88.692%

.dark-mode .Bgmf1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgmf1N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7050SPX Sep 18 2026 7050.00 Put (SPX260918P07050000)option OPRA

SPX20260918P7050
SPX Sep 18 2026 7050.00 Put (SPX260918P07050000)
option OPRA