Dark

SPX20260918P7075
SPX Sep 18 2026 7075.00 Put (SPX260918P07075000)
option OPRA

EOD

Sep 10, 2026

4.55+50.662%(+1.53)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.5500	4.5500	4.5500	+50.662%	200	2,101	0.000%
2026-09-09	3.0100	3.0200	2.8600	3.0200	+31.878%	3	2,005	+50.662%
2026-09-08	2.2900	2.2900	2.2900	2.2900	0.000%	3	2,002	+98.690%
2026-09-04	2.5100	2.5100	2.2900	2.2900	-46.244%	6	1,997	+98.690%
2026-09-03	4.2600	4.2600	4.2600	4.2600	-19.623%	1	1,997	+6.808%
2026-09-02	5.7000	5.7000	5.3000	5.3000	-7.343%	3	1,996	-14.151%
2026-08-31	6.5000	6.5000	5.7200	5.7200	-2.721%	91	1,995	-20.455%
2026-08-28	5.7500	5.8800	5.7500	5.8800	-9.538%	5	1,995	-22.619%
2026-08-27	7.7000	7.8000	6.5000	6.5000	-32.292%	8	1,995	-30.000%
2026-08-26	9.7000	9.7000	9.6000	9.6000	-10.280%	6	1,997	-52.604%
2026-08-25	10.7000	10.7000	10.7000	10.7000	-12.653%	2	1,996	-57.477%
2026-08-24	12.1500	12.2500	12.1500	12.2500	-14.336%	3	1,996	-62.857%
2026-08-21	14.3000	14.3000	14.3000	14.3000	-18.750%	13	1,989	-68.182%
2026-08-20	15.7000	17.6000	15.2000	17.6000	+31.343%	21	2,002	-74.148%
2026-08-19	13.7000	14.0100	12.8000	13.4000	-19.760%	75	1,995	-66.045%
2026-08-18	16.7000	16.7000	16.7000	16.7000	+18.440%	10	1,952	-72.754%
2026-08-17	13.0500	14.1000	13.0000	14.1000	+2.174%	17	1,916	-67.730%
2026-08-14	13.8000	13.8000	13.8000	13.8000	-0.576%	1	1,908	-67.029%
2026-08-13	13.9000	13.9000	13.8800	13.8800	-14.794%	15	1,908	-67.219%
2026-08-12	16.9500	16.9600	15.8000	16.2900	-16.462%	32	1,911	-72.069%
2026-08-11	19.5000	19.5000	19.5000	19.5000	+5.806%	1	1,911	-76.667%
2026-08-10	18.2800	18.4300	18.2800	18.4300	-8.672%	251	1,911	-75.312%
2026-08-07	20.6500	21.5000	20.1800	20.1800	-15.776%	33	1,662	-77.453%
2026-08-06	23.2200	24.9000	23.1500	23.9600	+3.633%	116	1,675	-81.010%
2026-08-05	23.1500	25.4000	23.0500	23.1200	-7.149%	14	1,705	-80.320%
2026-08-04	29.6000	29.6000	24.9000	24.9000	-25.113%	9	1,700	-81.727%
2026-08-03	43.1800	43.1800	33.2500	33.2500	-28.953%	292	1,703	-86.316%
2026-07-31	53.1400	53.1400	46.8000	46.8000	-25.240%	3	1,820	-90.278%
2026-07-30	79.8300	79.8300	62.6000	62.6000	-34.860%	3	1,820	-92.732%
2026-07-29	72.5600	96.1000	72.5600	96.1000	+41.532%	77	1,816	-95.265%
2026-07-28	74.0300	74.0300	67.4000	67.9000	-9.851%	11	1,773	-93.299%
2026-07-27	66.7700	75.3200	66.7700	75.3200	-8.592%	6	1,776	-93.959%
2026-07-24	81.1000	84.1700	69.6500	82.4000	-7.727%	150	1,776	-94.478%
2026-07-23	79.5500	91.7700	79.5500	89.3000	+45.867%	19	1,672	-94.905%
2026-07-22	61.2200	61.2200	61.2200	61.2200	-2.671%	1	1,660	-92.568%
2026-07-21	64.4200	64.4200	62.9000	62.9000	-19.462%	201	1,659	-92.766%
2026-07-17	83.2000	83.3000	78.1000	78.1000	+37.258%	10	1,826	-94.174%
2026-07-16	56.9000	56.9000	56.9000	56.9000	-5.450%	1	1,823	-92.004%
2026-07-15	60.1800	60.1800	60.1800	60.1800	-3.866%	2	1,822	-92.439%
2026-07-14	63.3000	64.7900	62.6000	62.6000	-13.056%	251	1,822	-92.732%
2026-07-13	61.3300	72.1000	61.3300	72.0000	+17.955%	106	2,042	-93.681%
2026-07-10	61.0400	61.0400	61.0400	61.0400	-22.143%	1	2,136	-92.546%
2026-07-08	82.7400	86.6700	77.8000	78.4000	+14.286%	305	2,135	-94.196%
2026-07-07	68.6000	68.6000	68.6000	68.6000	-4.056%	1	2,345	-93.367%
2026-07-06	71.4000	71.5000	71.4000	71.5000	-20.837%	2	2,345	-93.636%
2026-07-02	76.9200	90.3200	73.5400	90.3200	+11.506%	351	2,170	-94.962%
2026-07-01	81.0000	81.0000	81.0000	81.0000	-0.491%	14	2,170	-94.383%
2026-06-30	95.3000	95.3000	81.2000	81.4000	-23.048%	32	2,173	-94.410%
2026-06-29	104.0200	105.7800	104.0200	105.7800	-14.286%	135	2,171	-95.699%
2026-06-26	121.1400	123.4100	121.1400	123.4100	+2.825%	4	2,140	-96.313%
2026-06-25	120.1000	120.1000	120.0200	120.0200	-4.061%	75	2,137	-96.209%
2026-06-23	118.0500	125.1000	118.0500	125.1000	+24.478%	51	2,082	-96.363%
2026-06-22	100.5000	100.5000	100.5000	100.5000	-4.558%	78	2,032	-95.473%
2026-06-18	99.7000	105.5000	99.7000	105.3000	+15.461%	75	1,923	-95.679%
2026-06-16	91.3000	91.3000	91.2000	91.2000	-30.520%	80	1,923	-95.011%
2026-06-12	135.1000	135.1000	131.2600	131.2600	-25.123%	61	1,953	-96.534%
2026-06-11	175.3000	175.3000	175.3000	175.3000	-0.057%	3	1,953	-97.404%
2026-06-10	147.8200	180.0000	147.8200	175.4000	+15.448%	129	1,956	-97.406%
2026-06-09	154.9500	154.9500	149.5100	151.9300	+11.894%	154	1,929	-97.005%
2026-06-08	131.2300	135.7800	122.0900	135.7800	-12.822%	669	1,829	-96.649%
2026-06-05	155.7500	155.7500	155.7500	155.7500	+55.594%	8	1,307	-97.079%
2026-06-04	108.3000	108.3000	99.9700	100.1000	-9.820%	71	1,315	-95.455%
2026-06-03	109.1900	111.0000	109.1900	111.0000	+9.738%	90	1,307	-95.901%
2026-06-02	101.2100	101.2100	101.1500	101.1500	-1.076%	80	1,387	-95.502%
2026-06-01	102.2500	102.2500	102.2500	102.2500	-2.134%	8	1,307	-95.550%
2026-05-29	104.4800	104.4800	104.4800	104.4800	-3.705%	1	1,307	-95.645%
2026-05-28	109.2700	109.2700	108.5000	108.5000	-10.868%	9	1,307	-95.806%
2026-05-27	121.7300	121.7300	121.7300	121.7300	-0.139%	1	1,307	-96.262%
2026-05-26	121.9000	121.9000	121.9000	121.9000	-8.139%	13	1,308	-96.267%
2026-05-22	132.7000	132.7000	132.7000	132.7000	-13.154%	1	1,310	-96.571%
2026-05-20	152.4000	153.9000	152.3000	152.8000	-11.317%	238	1,309	-97.022%
2026-05-19	161.0000	172.3000	161.0000	172.3000	+8.885%	13	1,447	-97.359%
2026-05-15	165.5000	165.5000	158.2400	158.2400	+2.494%	2	1,447	-97.125%
2026-05-13	154.3900	154.3900	154.3900	154.3900	-8.374%	1	1,446	-97.053%
2026-05-12	168.5000	168.5000	168.5000	168.5000	+2.556%	1	1,446	-97.300%
2026-05-11	162.6500	165.4000	160.0000	164.3000	-2.394%	13	1,446	-97.231%
2026-05-08	168.7600	168.7600	168.1500	168.3300	-6.979%	20	1,446	-97.297%
2026-05-07	175.1000	180.9600	175.1000	180.9600	+3.388%	4	1,466	-97.486%
2026-05-06	181.0000	182.1000	175.0300	175.0300	-11.739%	131	1,467	-97.400%
2026-05-05	198.3100	198.3100	198.3100	198.3100	-1.436%	153	1,586	-97.706%
2026-05-01	198.5000	201.2000	198.4000	201.2000	-14.998%	37	1,694	-97.739%
2026-04-29	235.8000	236.7000	235.6000	236.7000	-2.420%	37	1,694	-98.078%
2026-04-28	242.5400	242.5700	242.5400	242.5700	+0.957%	77	1,701	-98.124%
2026-04-27	240.2700	240.2700	240.2700	240.2700	-4.237%	3	1,751	-98.106%
2026-04-24	250.2600	250.9000	250.2600	250.9000	+2.366%	13	1,744	-98.187%
2026-04-22	249.9300	252.9500	245.1000	245.1000	-7.930%	183	1,738	-98.144%
2026-04-21	267.7000	267.7000	266.2100	266.2100	+4.396%	58	1,601	-98.291%
2026-04-20	249.4000	255.0000	249.4000	255.0000	+3.912%	20	1,601	-98.216%
2026-04-17	250.6000	250.6000	245.4000	245.4000	-13.955%	219	1,639	-98.146%
2026-04-16	287.7000	288.2000	285.0600	285.2000	-2.329%	47	1,420	-98.405%
2026-04-15	292.3000	292.3000	292.0000	292.0000	-3.093%	4	1,398	-98.442%
2026-04-14	302.6600	302.6600	301.0600	301.3200	-23.984%	22	1,398	-98.490%
2026-04-08	396.3900	396.3900	396.3900	396.3900	-26.184%	8	1,400	-98.852%
2026-04-07	537.0000	537.0000	537.0000	537.0000	-9.045%	20	1,392	-99.153%
2026-03-31	651.4000	651.4000	590.4000	590.4000	-9.126%	5	1,412	-99.229%
2026-03-27	654.1500	654.1500	649.6900	649.6900	+23.283%	2	1,414	-99.300%
2026-03-25	528.5900	528.6900	526.9900	526.9900	-13.110%	27	1,415	-99.137%
2026-03-20	571.6000	609.8000	566.8000	606.5000	+10.053%	23	1,426	-99.250%
2026-03-19	566.7700	566.7700	550.9800	551.1000	+20.406%	70	1,430	-99.174%
2026-03-06	456.4700	460.9000	456.4700	457.7000	+5.146%	4	1,468	-99.006%
2026-03-05	435.8000	435.8000	435.3000	435.3000	+17.617%	10	1,471	-98.955%
2026-03-02	403.1500	403.1500	370.1000	370.1000	-1.674%	186	1,463	-98.771%
2026-02-24	400.0000	400.0000	376.4000	376.4000	-4.973%	203	1,494	-98.791%
2026-02-19	396.1000	396.1000	396.1000	396.1000	+5.824%	2	1,215	-98.851%
2026-02-18	371.5000	374.3000	371.0000	374.3000	+10.380%	82	1,213	-98.784%
2026-02-10	338.9000	339.1000	338.9000	339.1000	-7.803%	2	1,102	-98.658%
2026-02-06	372.0000	375.8000	367.8000	367.8000	+0.905%	129	1,101	-98.763%
2026-02-03	352.0000	364.5000	352.0000	364.5000	+6.542%	175	911	-98.752%
2026-02-02	341.4900	342.1200	340.9300	342.1200	-6.112%	32	810	-98.670%
2026-01-30	364.3900	364.3900	364.3900	364.3900	+1.388%	3	800	-98.751%
2026-01-29	361.2000	394.7000	359.2000	359.4000	+5.538%	20	797	-98.734%
2026-01-28	341.7400	341.9700	340.5400	340.5400	-0.246%	16	794	-98.664%
2026-01-27	338.0300	341.3800	337.1900	341.3800	-1.078%	116	786	-98.667%
2026-01-26	347.7000	350.0000	343.7000	345.1000	-6.452%	44	728	-98.682%
2026-01-23	368.9000	368.9000	368.9000	368.9000	+3.834%	2	694	-98.767%
2026-01-22	356.4600	356.4600	355.2800	355.2800	-5.711%	20	696	-98.719%
2026-01-21	371.4000	376.9000	370.4000	376.8000	+8.195%	43	696	-98.792%
2026-01-15	345.6400	348.5600	345.6300	348.2600	-1.054%	124	714	-98.694%
2026-01-13	339.7100	352.0200	339.3200	351.9700	+2.421%	128	658	-98.707%
2026-01-09	354.9400	354.9700	343.6500	343.6500	-5.617%	476	596	-98.676%
2026-01-07	357.7000	364.1000	357.7000	364.1000	+1.732%	4	422	-98.750%
2026-01-06	366.3000	366.3000	357.6000	357.9000	-4.484%	30	419	-98.729%
2026-01-05	374.8900	374.8900	369.4000	374.7000	+1.575%	161	453	-98.786%
2025-12-23	368.9500	368.9700	368.8900	368.8900	-12.608%	20	453	-98.767%
2025-12-12	422.1600	422.1600	422.1100	422.1100	-1.353%	2	441	-98.922%
2025-12-09	427.9000	427.9000	427.9000	427.9000	-0.532%	101	340	-98.937%
2025-12-04	429.3500	432.1900	428.3400	430.1900	+0.254%	100	239	-98.942%
2025-12-02	428.3800	429.1000	428.3800	429.1000	-1.106%	18	190	-98.940%
2025-12-01	433.9000	433.9000	433.9000	433.9000	-0.062%	1	184	-98.951%
2025-11-28	434.2600	434.2600	434.0800	434.1700	-30.044%	46	183	-98.952%
2025-11-21	623.1300	624.5900	620.6300	620.6300	+27.578%	8	160	-99.267%
2025-11-14	486.4700	486.4700	486.4700	486.4700	-2.315%	2	158	-99.065%
2025-11-13	476.1200	498.1000	476.1200	498.0000	+12.790%	12	158	-99.086%
2025-11-11	455.4700	455.4700	441.5300	441.5300	-2.884%	5	160	-98.969%
2025-11-10	453.3500	454.6400	453.3500	454.6400	-10.251%	18	160	-98.999%
2025-11-07	524.7700	524.7700	506.5700	506.5700	+13.403%	34	151	-99.102%
2025-11-03	449.3000	449.3000	446.7000	446.7000	+0.247%	6	130	-98.981%
2025-10-30	438.4000	445.6000	432.2000	445.6000	+6.805%	32	130	-98.979%
2025-10-28	417.5800	417.5800	417.0800	417.2100	-1.086%	136	103	-98.909%
2025-10-27	421.7100	421.7900	421.7100	421.7900	-5.678%	2	47	-98.921%
2025-10-24	447.8900	452.0000	444.2300	447.1800	-6.602%	15	47	-98.983%
2025-10-20	478.8300	478.8300	478.7900	478.7900	+1.706%	2	33	-99.050%
2025-10-08	471.3600	471.3600	470.7600	470.7600	-0.106%	2	32	-99.033%
2025-10-03	471.3600	471.3600	471.2600	471.2600	-10.881%	2	32	-99.035%
2025-09-25	528.8000	528.8000	528.8000	528.8000	+6.611%	2	32	-99.140%
2025-09-22	496.2200	496.2200	496.0100	496.0100	-1.055%	4	30	-99.083%
2025-09-18	502.3900	502.3900	501.3000	501.3000	-4.737%	44	28	-99.092%
2025-09-12	526.2400	526.2400	526.2300	526.2300	-7.040%	2	15	-99.135%
2025-09-09	564.5500	566.0800	564.1800	566.0800	-2.450%	10	14	-99.196%
2025-08-29	580.3000	580.3000	580.3000	580.3000	0.000%	9	0	-99.216%

.dark-mode .F398Q3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F398Q3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7075SPX Sep 18 2026 7075.00 Put (SPX260918P07075000)option OPRA

SPX20260918P7075
SPX Sep 18 2026 7075.00 Put (SPX260918P07075000)
option OPRA