Dark

SPX20260918P7100
SPX Sep 18 2026 7100.00 Put (SPX260918P07100000)
option OPRA

EOD

Jul 8, 2026

82.20+4.183%(+3.30)3,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	84.2700	99.3500	80.0000	82.2000	+4.183%	3,272	15,497	0.000%
2026-07-07	72.5000	81.5000	71.4800	78.9000	+14.797%	1,164	16,041	+4.183%
2026-07-06	75.4000	77.4400	68.7300	68.7300	-20.909%	180	15,672	+19.598%
2026-07-02	76.3000	95.8000	75.8500	86.9000	+3.207%	2,192	15,945	-5.409%
2026-07-01	88.6500	88.6500	79.8600	84.2000	-0.237%	1,119	15,945	-2.375%
2026-06-30	93.6500	93.8000	83.6200	84.4000	-16.361%	981	15,562	-2.607%
2026-06-29	103.5600	122.0000	99.7000	100.9100	-17.557%	743	15,627	-18.541%
2026-06-26	146.2000	146.2000	121.3200	122.4000	-1.560%	52	15,186	-32.843%
2026-06-25	124.1200	130.8900	116.6800	124.3400	-4.405%	245	15,211	-33.891%
2026-06-24	123.2600	136.2800	116.2700	130.0700	+0.533%	343	15,103	-36.803%
2026-06-23	127.6400	135.2500	121.1100	129.3800	+25.186%	167	15,137	-36.466%
2026-06-22	96.2800	106.2100	96.2800	103.3500	+3.734%	2,422	15,094	-20.464%
2026-06-18	107.0900	107.0900	99.1000	99.6300	-18.020%	1,258	10,689	-17.495%
2026-06-17	97.4000	128.6200	97.4000	121.5300	+24.518%	1,582	10,689	-32.362%
2026-06-16	91.8900	99.9000	90.6900	97.6000	+4.340%	801	10,689	-15.779%
2026-06-15	98.3200	99.2600	92.2000	93.5400	-27.657%	2,281	12,082	-12.123%
2026-06-12	131.3900	139.6300	129.0000	129.3000	-7.853%	467	12,082	-36.427%
2026-06-11	173.9500	194.0000	140.3200	140.3200	-25.043%	2,688	12,082	-41.420%
2026-06-10	155.2000	187.2000	153.7000	187.2000	+24.551%	1,476	11,097	-56.090%
2026-06-09	121.0000	196.8000	121.0000	150.3000	+6.445%	582	11,711	-45.309%
2026-06-08	130.3200	143.8500	129.1700	141.2000	-9.079%	1,708	11,646	-41.785%
2026-06-05	114.5400	155.3000	114.5400	155.3000	+50.339%	2,803	10,909	-47.070%
2026-06-04	113.1000	114.0000	103.3000	103.3000	-7.553%	66	9,065	-20.426%
2026-06-03	107.3000	113.8000	107.2000	111.7400	+6.389%	519	8,993	-26.436%
2026-06-02	106.7000	107.0000	103.8500	105.0300	+1.478%	1,397	8,758	-21.737%
2026-06-01	107.8000	108.3300	102.8000	103.5000	-1.052%	1,351	9,352	-20.580%
2026-05-29	108.2100	108.2100	104.6000	104.6000	-5.339%	195	9,415	-21.415%
2026-05-28	116.8000	116.8000	110.5000	110.5000	-8.640%	253	9,464	-25.611%
2026-05-27	124.8200	128.2800	120.9500	120.9500	-4.016%	427	9,453	-32.038%
2026-05-26	123.6300	129.3200	123.6300	126.0100	-9.136%	1,525	9,197	-34.767%
2026-05-22	135.9400	138.6800	132.8500	138.6800	-3.251%	294	8,116	-40.727%
2026-05-21	154.8100	160.8900	142.5900	143.3400	-6.497%	349	8,109	-42.654%
2026-05-20	167.6100	167.6100	152.4000	153.3000	-12.350%	658	8,109	-46.380%
2026-05-19	173.6000	177.0000	164.2500	174.9000	+1.727%	41	7,976	-53.002%
2026-05-18	159.4000	171.9300	159.4000	171.9300	+3.822%	67	7,976	-52.190%
2026-05-15	168.5000	168.5000	158.0300	165.6000	+13.146%	96	7,976	-50.362%
2026-05-14	158.8000	158.8000	145.7200	146.3600	-8.787%	1,319	7,893	-43.837%
2026-05-13	168.5800	168.5800	158.7800	160.4600	-5.501%	456	6,927	-48.772%
2026-05-12	177.2000	177.2000	169.6500	169.8000	+2.598%	11	6,927	-51.590%
2026-05-11	168.0500	168.5000	165.4500	165.5000	-4.130%	86	6,927	-50.332%
2026-05-08	174.5000	174.5000	171.7400	172.6300	-6.737%	56	6,482	-52.384%
2026-05-07	176.8600	188.7000	176.8600	185.1000	+2.833%	536	6,356	-55.592%
2026-05-06	192.2400	192.2400	179.7500	180.0000	-12.921%	65	5,812	-54.333%
2026-05-05	206.5000	208.7000	203.8000	206.7100	-6.761%	265	5,828	-60.234%
2026-05-04	217.1300	228.0000	206.1300	221.7000	+6.643%	50	5,656	-62.923%
2026-05-01	205.7000	207.8900	198.4100	207.8900	-4.519%	261	5,728	-60.460%
2026-04-30	243.6900	245.4100	216.2200	217.7300	-11.957%	120	5,728	-62.247%
2026-04-29	252.0400	252.0400	244.2000	247.3000	+1.286%	154	5,675	-66.761%
2026-04-28	253.2300	256.6900	244.1600	244.1600	+2.442%	1,790	5,608	-66.334%
2026-04-27	246.9000	250.7400	237.9700	238.3400	-3.514%	471	4,221	-65.511%
2026-04-24	256.8400	258.9200	244.1800	247.0200	-6.229%	207	4,076	-66.723%
2026-04-23	252.3000	292.8900	252.3000	263.4300	+3.566%	50	4,035	-68.796%
2026-04-22	259.5700	261.3700	254.3600	254.3600	-7.347%	44	3,946	-67.684%
2026-04-21	260.1800	286.1200	259.6900	274.5300	+2.820%	96	3,851	-70.058%
2026-04-20	259.1500	267.3700	259.1500	267.0000	+5.475%	434	3,851	-69.213%
2026-04-17	262.4400	262.4400	245.9500	253.1400	-13.692%	402	3,432	-67.528%
2026-04-16	288.6000	293.3000	288.6000	293.3000	+1.208%	104	3,311	-71.974%
2026-04-15	300.1000	300.1000	288.3000	289.8000	-7.701%	167	3,335	-71.636%
2026-04-14	318.0100	318.0200	308.4200	313.9800	-58.703%	278	3,266	-73.820%
2026-03-30	760.3000	760.3000	760.3000	760.3000	+6.647%	3	3,324	-89.188%
2026-03-27	712.9100	712.9100	712.9100	712.9100	+31.320%	91	3,327	-88.470%
2026-03-25	543.5400	547.0900	542.8800	542.8800	-5.634%	26	3,331	-84.859%
2026-03-19	575.2900	575.2900	575.2900	575.2900	+17.991%	153	3,336	-85.712%
2026-03-18	487.5700	487.5700	487.5700	487.5700	+4.302%	10	3,333	-83.141%
2026-03-17	467.4700	467.4700	467.4600	467.4600	+3.040%	2	3,333	-82.416%
2026-03-09	453.6700	453.6700	453.6700	453.6700	+7.187%	4	4,352	-81.881%
2026-03-05	406.8700	423.2500	405.7700	423.2500	+1.501%	10	4,356	-80.579%
2026-03-04	418.5600	418.5600	416.9900	416.9900	-8.205%	7	4,355	-80.287%
2026-03-03	479.5000	479.5000	453.3800	454.2600	+13.480%	18	4,359	-81.905%
2026-02-27	417.1100	417.1100	400.3000	400.3000	+8.371%	21	4,375	-79.465%
2026-02-26	358.8000	372.8000	358.8000	369.3800	+4.247%	14	4,356	-77.746%
2026-02-25	369.6000	369.6000	354.3300	354.3300	-8.560%	114	4,272	-76.801%
2026-02-24	386.9000	388.8000	386.9000	387.5000	-3.918%	310	4,272	-78.787%
2026-02-19	403.3000	403.3000	403.3000	403.3000	+6.327%	2	4,425	-79.618%
2026-02-18	378.0000	381.8000	378.0000	379.3000	-12.553%	7	4,423	-78.328%
2026-02-13	433.7500	433.7500	433.7500	433.7500	+9.921%	26	4,402	-81.049%
2026-02-12	358.7000	394.6000	358.7000	394.6000	+9.764%	16	4,402	-79.169%
2026-02-11	365.6300	365.6300	355.6000	359.5000	+1.723%	82	4,395	-77.135%
2026-02-10	356.8200	356.9400	347.0400	353.4100	+1.555%	442	4,420	-76.741%
2026-02-09	373.9900	374.8800	348.0000	348.0000	-8.172%	156	4,291	-76.379%
2026-02-06	378.9000	378.9700	378.9000	378.9700	-13.919%	20	4,257	-78.310%
2026-02-05	440.2500	440.2500	440.2500	440.2500	+13.642%	4	4,270	-81.329%
2026-02-04	377.5600	412.6000	377.5600	387.4000	+1.318%	627	4,270	-78.782%
2026-02-03	370.2000	386.0000	370.2000	382.3600	+10.105%	72	3,977	-78.502%
2026-02-02	346.1600	347.2700	343.0000	347.2700	-9.518%	1,434	3,949	-76.330%
2026-01-30	363.1000	383.8000	363.1000	383.8000	-5.258%	296	3,985	-78.583%
2026-01-29	363.0000	405.1000	362.9200	405.1000	+15.981%	37	4,031	-79.709%
2026-01-28	357.2000	357.7000	349.0400	349.2800	+1.094%	530	4,058	-76.466%
2026-01-27	346.3300	347.8300	345.1000	345.5000	-2.429%	40	3,806	-76.208%
2026-01-26	356.8500	356.8500	354.1000	354.1000	-5.546%	11	3,798	-76.786%
2026-01-23	369.9000	374.8900	367.2300	374.8900	+3.301%	133	3,791	-78.074%
2026-01-22	373.0000	373.0000	362.9100	362.9100	-5.640%	56	3,707	-77.350%
2026-01-21	424.6100	430.6100	380.2000	384.6000	-5.643%	254	3,708	-78.627%
2026-01-20	410.6000	410.8000	407.6000	407.6000	+12.597%	35	3,769	-79.833%
2026-01-16	362.0000	362.0000	362.0000	362.0000	-1.252%	2	3,736	-77.293%
2026-01-15	358.8700	366.5900	358.7600	366.5900	-4.584%	129	3,736	-77.577%
2026-01-14	394.6000	394.6000	384.2000	384.2000	+7.256%	9	3,720	-78.605%
2026-01-13	348.4300	360.7000	347.6100	358.2100	+1.275%	155	3,724	-77.053%
2026-01-12	359.5800	359.5800	353.7000	353.7000	-1.984%	65	3,705	-76.760%
2026-01-09	361.3800	363.3900	359.9900	360.8600	-6.670%	97	3,666	-77.221%
2026-01-08	386.6500	386.6500	386.6500	386.6500	+4.726%	95	3,649	-78.740%
2026-01-07	370.1000	370.1000	369.2000	369.2000	+0.545%	1,003	3,554	-77.736%
2026-01-06	376.2000	376.2000	367.2000	367.2000	-4.895%	1,196	2,688	-77.614%
2026-01-05	382.2400	386.1000	380.8000	386.1000	-0.220%	47	1,695	-78.710%
2026-01-02	386.9500	386.9500	386.9500	386.9500	-2.524%	4	1,689	-78.757%
2025-12-31	396.9700	396.9700	396.9700	396.9700	+6.770%	8	1,685	-79.293%
2025-12-24	371.0200	371.8000	369.2000	371.8000	-3.629%	33	1,559	-77.891%
2025-12-23	385.8000	385.8000	385.8000	385.8000	-2.975%	63	1,559	-78.694%
2025-12-22	400.8100	400.8100	396.5800	397.6300	-4.830%	203	1,496	-79.328%
2025-12-19	418.4200	418.4200	417.8100	417.8100	-13.720%	2	1,437	-80.326%
2025-12-17	482.7100	484.2500	482.7100	484.2500	+11.553%	115	1,437	-83.025%
2025-12-12	434.1000	434.1000	434.1000	434.1000	+0.603%	12	1,515	-81.064%
2025-12-10	431.5000	431.5000	431.5000	431.5000	-2.190%	1	1,515	-80.950%
2025-12-08	441.3900	441.3900	441.1600	441.1600	+6.137%	167	1,515	-81.367%
2025-12-05	415.6500	415.6500	415.6500	415.6500	-5.643%	2	1,464	-80.224%
2025-12-03	440.5100	440.5100	440.5100	440.5100	-20.868%	10	1,464	-81.340%
2025-11-21	593.6400	593.6400	556.6800	556.6800	+12.675%	9	1,215	-85.234%
2025-11-20	489.0900	494.0600	488.9700	494.0600	-11.270%	16	1,215	-83.362%
2025-11-19	556.8100	556.8100	556.8100	556.8100	+0.261%	1	1,215	-85.237%
2025-11-17	503.3000	555.3600	503.3000	555.3600	+11.263%	13	1,083	-85.199%
2025-11-14	499.1400	499.1400	499.1400	499.1400	+9.860%	1	1,082	-83.532%
2025-11-12	454.3400	454.3400	454.3400	454.3400	-8.712%	101	1,082	-81.908%
2025-11-06	497.7000	497.7000	497.7000	497.7000	+2.009%	5	1,057	-83.484%
2025-11-04	487.9000	487.9000	487.9000	487.9000	+6.144%	102	1,052	-83.152%
2025-11-03	447.5200	468.3800	447.5200	459.6600	+2.002%	223	1,072	-82.117%
2025-10-31	460.2500	460.2500	450.3300	450.6400	+1.962%	30	1,072	-81.759%
2025-10-30	441.9700	441.9700	441.9700	441.9700	+2.995%	361	1,062	-81.401%
2025-10-29	429.0100	430.6700	428.2400	429.1200	+0.763%	164	728	-80.845%
2025-10-28	429.4000	433.6000	425.8700	425.8700	-1.442%	172	632	-80.698%
2025-10-27	432.7300	433.0000	431.9800	432.1000	-12.553%	92	506	-80.977%
2025-10-20	494.4600	494.4600	494.1300	494.1300	-10.212%	2	506	-83.365%
2025-10-13	551.7700	552.7800	550.2900	550.3300	+14.690%	6	506	-85.064%
2025-10-07	480.3600	480.4300	479.4100	479.8400	-1.606%	100	439	-82.869%
2025-10-06	487.6700	487.6700	487.6700	487.6700	-2.265%	30	439	-83.144%
2025-09-23	499.6000	499.6000	498.9500	498.9700	+0.185%	4	199	-83.526%
2025-09-22	498.0500	498.0500	498.0500	498.0500	-4.212%	1	197	-83.496%
2025-09-19	519.7600	519.9500	519.7600	519.9500	+1.588%	2	198	-84.191%
2025-09-18	511.6600	511.8200	511.6600	511.8200	-8.551%	2	197	-83.940%
2025-09-10	559.6800	559.6800	559.6800	559.6800	-4.701%	1	196	-85.313%
2025-08-27	603.5600	603.5600	587.2400	587.2900	-3.033%	82	194	-86.004%
2025-08-26	605.6600	605.6600	605.6600	605.6600	-0.020%	151	153	-86.428%
2025-08-25	602.6500	605.7800	597.5900	605.7800	-4.056%	4	3	-86.431%
2025-08-22	631.3900	631.3900	631.3900	631.3900	-6.053%	1	2	-86.981%
2025-08-20	672.0700	672.0700	672.0700	672.0700	+11.578%	1	1	-87.769%
2025-08-13	602.3300	602.3300	602.3300	602.3300	0.000%	1	1	-86.353%

.dark-mode .Tn3WsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tn3WsJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7100SPX Sep 18 2026 7100.00 Put (SPX260918P07100000)option OPRA

SPX20260918P7100
SPX Sep 18 2026 7100.00 Put (SPX260918P07100000)
option OPRA