Dark

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

EOD

Sep 11, 2026

1.85-63.000%(-3.15)830

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6500	1.9200	1.6500	1.8500	-63.000%	830	22,146	0.000%
2026-09-10	4.9500	5.3500	4.2000	5.0000	+56.250%	770	22,159	-63.000%
2026-09-09	3.8400	3.8400	3.0200	3.2000	0.000%	468	22,154	-42.188%
2026-09-08	2.6000	3.2000	2.6000	3.2000	+29.555%	357	22,386	-42.188%
2026-09-04	2.4200	2.6500	2.4200	2.4700	-14.828%	1,057	21,040	-25.101%
2026-09-03	4.3100	4.3100	2.9000	2.9000	-47.273%	396	21,040	-36.207%
2026-09-02	7.8000	7.8000	5.4000	5.5000	-36.782%	304	21,139	-66.364%
2026-09-01	8.3500	10.1000	6.4500	8.7000	+46.218%	477	21,115	-78.736%
2026-08-31	7.0000	7.4500	5.9500	5.9500	-6.151%	1,521	21,246	-68.908%
2026-08-28	6.4500	7.4500	5.4000	6.3400	-8.777%	2,201	20,160	-70.820%
2026-08-27	8.8000	8.8000	6.7600	6.9500	-28.424%	1,368	21,001	-73.381%
2026-08-26	10.8000	10.8000	9.7000	9.7100	-11.405%	55	21,442	-80.947%
2026-08-25	12.1000	12.7000	10.9600	10.9600	-18.087%	814	21,349	-83.120%
2026-08-24	13.4300	14.8000	12.8000	13.3800	-1.618%	738	20,768	-86.173%
2026-08-21	14.9000	15.4500	13.2500	13.6000	-26.882%	189	21,637	-86.397%
2026-08-20	16.6200	18.6000	16.1000	18.6000	+30.986%	4,646	21,670	-90.054%
2026-08-19	14.5000	15.5000	13.5500	14.2000	-21.634%	1,338	18,677	-86.972%
2026-08-18	17.9000	18.7000	17.3200	18.1200	+17.206%	919	18,226	-89.790%
2026-08-17	13.4600	15.5000	13.4600	15.4600	+10.350%	283	17,413	-88.034%
2026-08-14	13.7300	14.8000	13.7300	14.0100	-7.219%	435	17,508	-86.795%
2026-08-13	15.0400	16.0000	14.4000	15.1000	-9.472%	524	17,410	-87.748%
2026-08-12	17.1900	18.2000	16.6800	16.6800	-20.077%	218	17,659	-88.909%
2026-08-11	20.0000	20.9700	19.2300	20.8700	+1.656%	377	17,617	-91.136%
2026-08-10	19.3000	20.6600	18.5000	20.5300	-3.841%	462	17,414	-90.989%
2026-08-07	23.3300	23.3300	20.9100	21.3500	-15.945%	2,434	17,209	-91.335%
2026-08-06	26.9900	26.9900	23.5500	25.4000	-2.308%	1,274	17,409	-92.717%
2026-08-05	24.9000	26.9000	23.5000	26.0000	-2.985%	1,484	17,223	-92.885%
2026-08-04	31.5500	31.9500	25.7200	26.8000	-24.230%	501	16,793	-93.097%
2026-08-03	45.7800	45.7800	35.3700	35.3700	-31.586%	1,646	16,549	-94.770%
2026-07-31	56.3800	76.0800	48.9000	51.7000	-14.967%	1,130	17,415	-96.422%
2026-07-30	82.6600	85.5300	60.8000	60.8000	-42.277%	1,921	16,156	-96.957%
2026-07-29	79.4400	105.3300	66.8000	105.3300	+43.306%	2,219	15,760	-98.244%
2026-07-28	86.9600	86.9600	69.9500	73.5000	-8.125%	553	16,418	-97.483%
2026-07-27	66.4600	88.7000	66.4600	80.0000	-8.686%	1,469	16,204	-97.688%
2026-07-24	86.4800	89.1000	72.8500	87.6100	-7.487%	1,149	15,343	-97.888%
2026-07-23	85.9000	100.2300	82.1100	94.7000	+42.192%	4,851	15,151	-98.046%
2026-07-22	69.8100	69.8100	63.4600	66.6000	-0.150%	287	14,198	-97.222%
2026-07-21	73.8000	73.8000	65.3900	66.7000	-20.043%	951	14,038	-97.226%
2026-07-20	71.5000	83.4200	70.8000	83.4200	-3.672%	1,775	14,057	-97.782%
2026-07-17	93.3200	93.3800	76.0700	86.6000	+25.145%	2,204	14,096	-97.864%
2026-07-16	62.2600	71.6000	58.8300	69.2000	+18.129%	76	13,965	-97.327%
2026-07-15	62.9600	67.7700	58.5800	58.5800	-9.738%	651	14,024	-96.842%
2026-07-14	68.4500	70.9800	63.8800	64.9000	-9.294%	1,230	13,872	-97.149%
2026-07-13	63.8000	76.0800	63.6900	71.5500	+16.721%	1,913	14,750	-97.414%
2026-07-10	65.1400	65.5000	60.9200	61.3000	-11.159%	365	14,626	-96.982%
2026-07-09	74.3400	74.3400	68.7000	69.0000	-16.058%	766	14,940	-97.319%
2026-07-08	84.2700	99.3500	80.0000	82.2000	+4.183%	3,272	15,497	-97.749%
2026-07-07	72.5000	81.5000	71.4800	78.9000	+14.797%	1,164	16,041	-97.655%
2026-07-06	75.4000	77.4400	68.7300	68.7300	-20.909%	180	15,672	-97.308%
2026-07-02	76.3000	95.8000	75.8500	86.9000	+3.207%	2,192	15,945	-97.871%
2026-07-01	88.6500	88.6500	79.8600	84.2000	-0.237%	1,119	15,945	-97.803%
2026-06-30	93.6500	93.8000	83.6200	84.4000	-16.361%	981	15,562	-97.808%
2026-06-29	103.5600	122.0000	99.7000	100.9100	-17.557%	743	15,627	-98.167%
2026-06-26	146.2000	146.2000	121.3200	122.4000	-1.560%	52	15,186	-98.489%
2026-06-25	124.1200	130.8900	116.6800	124.3400	-4.405%	245	15,211	-98.512%
2026-06-24	123.2600	136.2800	116.2700	130.0700	+0.533%	343	15,103	-98.578%
2026-06-23	127.6400	135.2500	121.1100	129.3800	+25.186%	167	15,137	-98.570%
2026-06-22	96.2800	106.2100	96.2800	103.3500	+3.734%	2,422	15,094	-98.210%
2026-06-18	107.0900	107.0900	99.1000	99.6300	-18.020%	1,258	10,689	-98.143%
2026-06-17	97.4000	128.6200	97.4000	121.5300	+24.518%	1,582	10,689	-98.478%
2026-06-16	91.8900	99.9000	90.6900	97.6000	+4.340%	801	10,689	-98.105%
2026-06-15	98.3200	99.2600	92.2000	93.5400	-27.657%	2,281	12,082	-98.022%
2026-06-12	131.3900	139.6300	129.0000	129.3000	-7.853%	467	12,082	-98.569%
2026-06-11	173.9500	194.0000	140.3200	140.3200	-25.043%	2,688	12,082	-98.682%
2026-06-10	155.2000	187.2000	153.7000	187.2000	+24.551%	1,476	11,097	-99.012%
2026-06-09	121.0000	196.8000	121.0000	150.3000	+6.445%	582	11,711	-98.769%
2026-06-08	130.3200	143.8500	129.1700	141.2000	-9.079%	1,708	11,646	-98.690%
2026-06-05	114.5400	155.3000	114.5400	155.3000	+50.339%	2,803	10,909	-98.809%
2026-06-04	113.1000	114.0000	103.3000	103.3000	-7.553%	66	9,065	-98.209%
2026-06-03	107.3000	113.8000	107.2000	111.7400	+6.389%	519	8,993	-98.344%
2026-06-02	106.7000	107.0000	103.8500	105.0300	+1.478%	1,397	8,758	-98.239%
2026-06-01	107.8000	108.3300	102.8000	103.5000	-1.052%	1,351	9,352	-98.213%
2026-05-29	108.2100	108.2100	104.6000	104.6000	-5.339%	195	9,415	-98.231%
2026-05-28	116.8000	116.8000	110.5000	110.5000	-8.640%	253	9,464	-98.326%
2026-05-27	124.8200	128.2800	120.9500	120.9500	-4.016%	427	9,453	-98.470%
2026-05-26	123.6300	129.3200	123.6300	126.0100	-9.136%	1,525	9,197	-98.532%
2026-05-22	135.9400	138.6800	132.8500	138.6800	-3.251%	294	8,116	-98.666%
2026-05-21	154.8100	160.8900	142.5900	143.3400	-6.497%	349	8,109	-98.709%
2026-05-20	167.6100	167.6100	152.4000	153.3000	-12.350%	658	8,109	-98.793%
2026-05-19	173.6000	177.0000	164.2500	174.9000	+1.727%	41	7,976	-98.942%
2026-05-18	159.4000	171.9300	159.4000	171.9300	+3.822%	67	7,976	-98.924%
2026-05-15	168.5000	168.5000	158.0300	165.6000	+13.146%	96	7,976	-98.883%
2026-05-14	158.8000	158.8000	145.7200	146.3600	-8.787%	1,319	7,893	-98.736%
2026-05-13	168.5800	168.5800	158.7800	160.4600	-5.501%	456	6,927	-98.847%
2026-05-12	177.2000	177.2000	169.6500	169.8000	+2.598%	11	6,927	-98.910%
2026-05-11	168.0500	168.5000	165.4500	165.5000	-4.130%	86	6,927	-98.882%
2026-05-08	174.5000	174.5000	171.7400	172.6300	-6.737%	56	6,482	-98.928%
2026-05-07	176.8600	188.7000	176.8600	185.1000	+2.833%	536	6,356	-99.001%
2026-05-06	192.2400	192.2400	179.7500	180.0000	-12.921%	65	5,812	-98.972%
2026-05-05	206.5000	208.7000	203.8000	206.7100	-6.761%	265	5,828	-99.105%
2026-05-04	217.1300	228.0000	206.1300	221.7000	+6.643%	50	5,656	-99.166%
2026-05-01	205.7000	207.8900	198.4100	207.8900	-4.519%	261	5,728	-99.110%
2026-04-30	243.6900	245.4100	216.2200	217.7300	-11.957%	120	5,728	-99.150%
2026-04-29	252.0400	252.0400	244.2000	247.3000	+1.286%	154	5,675	-99.252%
2026-04-28	253.2300	256.6900	244.1600	244.1600	+2.442%	1,790	5,608	-99.242%
2026-04-27	246.9000	250.7400	237.9700	238.3400	-3.514%	471	4,221	-99.224%
2026-04-24	256.8400	258.9200	244.1800	247.0200	-6.229%	207	4,076	-99.251%
2026-04-23	252.3000	292.8900	252.3000	263.4300	+3.566%	50	4,035	-99.298%
2026-04-22	259.5700	261.3700	254.3600	254.3600	-7.347%	44	3,946	-99.273%
2026-04-21	260.1800	286.1200	259.6900	274.5300	+2.820%	96	3,851	-99.326%
2026-04-20	259.1500	267.3700	259.1500	267.0000	+5.475%	434	3,851	-99.307%
2026-04-17	262.4400	262.4400	245.9500	253.1400	-13.692%	402	3,432	-99.269%
2026-04-16	288.6000	293.3000	288.6000	293.3000	+1.208%	104	3,311	-99.369%
2026-04-15	300.1000	300.1000	288.3000	289.8000	-7.701%	167	3,335	-99.362%
2026-04-14	318.0100	318.0200	308.4200	313.9800	-58.703%	278	3,266	-99.411%
2026-03-30	760.3000	760.3000	760.3000	760.3000	+6.647%	3	3,324	-99.757%
2026-03-27	712.9100	712.9100	712.9100	712.9100	+31.320%	91	3,327	-99.741%
2026-03-25	543.5400	547.0900	542.8800	542.8800	-5.634%	26	3,331	-99.659%
2026-03-19	575.2900	575.2900	575.2900	575.2900	+17.991%	153	3,336	-99.678%
2026-03-18	487.5700	487.5700	487.5700	487.5700	+4.302%	10	3,333	-99.621%
2026-03-17	467.4700	467.4700	467.4600	467.4600	+3.040%	2	3,333	-99.604%
2026-03-09	453.6700	453.6700	453.6700	453.6700	+7.187%	4	4,352	-99.592%
2026-03-05	406.8700	423.2500	405.7700	423.2500	+1.501%	10	4,356	-99.563%
2026-03-04	418.5600	418.5600	416.9900	416.9900	-8.205%	7	4,355	-99.556%
2026-03-03	479.5000	479.5000	453.3800	454.2600	+13.480%	18	4,359	-99.593%
2026-02-27	417.1100	417.1100	400.3000	400.3000	+8.371%	21	4,375	-99.538%
2026-02-26	358.8000	372.8000	358.8000	369.3800	+4.247%	14	4,356	-99.499%
2026-02-25	369.6000	369.6000	354.3300	354.3300	-8.560%	114	4,272	-99.478%
2026-02-24	386.9000	388.8000	386.9000	387.5000	-3.918%	310	4,272	-99.523%
2026-02-19	403.3000	403.3000	403.3000	403.3000	+6.327%	2	4,425	-99.541%
2026-02-18	378.0000	381.8000	378.0000	379.3000	-12.553%	7	4,423	-99.512%
2026-02-13	433.7500	433.7500	433.7500	433.7500	+9.921%	26	4,402	-99.573%
2026-02-12	358.7000	394.6000	358.7000	394.6000	+9.764%	16	4,402	-99.531%
2026-02-11	365.6300	365.6300	355.6000	359.5000	+1.723%	82	4,395	-99.485%
2026-02-10	356.8200	356.9400	347.0400	353.4100	+1.555%	442	4,420	-99.477%
2026-02-09	373.9900	374.8800	348.0000	348.0000	-8.172%	156	4,291	-99.468%
2026-02-06	378.9000	378.9700	378.9000	378.9700	-13.919%	20	4,257	-99.512%
2026-02-05	440.2500	440.2500	440.2500	440.2500	+13.642%	4	4,270	-99.580%
2026-02-04	377.5600	412.6000	377.5600	387.4000	+1.318%	627	4,270	-99.522%
2026-02-03	370.2000	386.0000	370.2000	382.3600	+10.105%	72	3,977	-99.516%
2026-02-02	346.1600	347.2700	343.0000	347.2700	-9.518%	1,434	3,949	-99.467%
2026-01-30	363.1000	383.8000	363.1000	383.8000	-5.258%	296	3,985	-99.518%
2026-01-29	363.0000	405.1000	362.9200	405.1000	+15.981%	37	4,031	-99.543%
2026-01-28	357.2000	357.7000	349.0400	349.2800	+1.094%	530	4,058	-99.470%
2026-01-27	346.3300	347.8300	345.1000	345.5000	-2.429%	40	3,806	-99.465%
2026-01-26	356.8500	356.8500	354.1000	354.1000	-5.546%	11	3,798	-99.478%
2026-01-23	369.9000	374.8900	367.2300	374.8900	+3.301%	133	3,791	-99.507%
2026-01-22	373.0000	373.0000	362.9100	362.9100	-5.640%	56	3,707	-99.490%
2026-01-21	424.6100	430.6100	380.2000	384.6000	-5.643%	254	3,708	-99.519%
2026-01-20	410.6000	410.8000	407.6000	407.6000	+12.597%	35	3,769	-99.546%
2026-01-16	362.0000	362.0000	362.0000	362.0000	-1.252%	2	3,736	-99.489%
2026-01-15	358.8700	366.5900	358.7600	366.5900	-4.584%	129	3,736	-99.495%
2026-01-14	394.6000	394.6000	384.2000	384.2000	+7.256%	9	3,720	-99.518%
2026-01-13	348.4300	360.7000	347.6100	358.2100	+1.275%	155	3,724	-99.484%
2026-01-12	359.5800	359.5800	353.7000	353.7000	-1.984%	65	3,705	-99.477%
2026-01-09	361.3800	363.3900	359.9900	360.8600	-6.670%	97	3,666	-99.487%
2026-01-08	386.6500	386.6500	386.6500	386.6500	+4.726%	95	3,649	-99.522%
2026-01-07	370.1000	370.1000	369.2000	369.2000	+0.545%	1,003	3,554	-99.499%
2026-01-06	376.2000	376.2000	367.2000	367.2000	-4.895%	1,196	2,688	-99.496%
2026-01-05	382.2400	386.1000	380.8000	386.1000	-0.220%	47	1,695	-99.521%
2026-01-02	386.9500	386.9500	386.9500	386.9500	-2.524%	4	1,689	-99.522%
2025-12-31	396.9700	396.9700	396.9700	396.9700	+6.770%	8	1,685	-99.534%
2025-12-24	371.0200	371.8000	369.2000	371.8000	-3.629%	33	1,559	-99.502%
2025-12-23	385.8000	385.8000	385.8000	385.8000	-2.975%	63	1,559	-99.520%
2025-12-22	400.8100	400.8100	396.5800	397.6300	-4.830%	203	1,496	-99.535%
2025-12-19	418.4200	418.4200	417.8100	417.8100	-13.720%	2	1,437	-99.557%
2025-12-17	482.7100	484.2500	482.7100	484.2500	+11.553%	115	1,437	-99.618%
2025-12-12	434.1000	434.1000	434.1000	434.1000	+0.603%	12	1,515	-99.574%
2025-12-10	431.5000	431.5000	431.5000	431.5000	-2.190%	1	1,515	-99.571%
2025-12-08	441.3900	441.3900	441.1600	441.1600	+6.137%	167	1,515	-99.581%
2025-12-05	415.6500	415.6500	415.6500	415.6500	-5.643%	2	1,464	-99.555%
2025-12-03	440.5100	440.5100	440.5100	440.5100	-20.868%	10	1,464	-99.580%
2025-11-21	593.6400	593.6400	556.6800	556.6800	+12.675%	9	1,215	-99.668%
2025-11-20	489.0900	494.0600	488.9700	494.0600	-11.270%	16	1,215	-99.626%
2025-11-19	556.8100	556.8100	556.8100	556.8100	+0.261%	1	1,215	-99.668%
2025-11-17	503.3000	555.3600	503.3000	555.3600	+11.263%	13	1,083	-99.667%
2025-11-14	499.1400	499.1400	499.1400	499.1400	+9.860%	1	1,082	-99.629%
2025-11-12	454.3400	454.3400	454.3400	454.3400	-8.712%	101	1,082	-99.593%
2025-11-06	497.7000	497.7000	497.7000	497.7000	+2.009%	5	1,057	-99.628%
2025-11-04	487.9000	487.9000	487.9000	487.9000	+6.144%	102	1,052	-99.621%
2025-11-03	447.5200	468.3800	447.5200	459.6600	+2.002%	223	1,072	-99.598%
2025-10-31	460.2500	460.2500	450.3300	450.6400	+1.962%	30	1,072	-99.589%
2025-10-30	441.9700	441.9700	441.9700	441.9700	+2.995%	361	1,062	-99.581%
2025-10-29	429.0100	430.6700	428.2400	429.1200	+0.763%	164	728	-99.569%
2025-10-28	429.4000	433.6000	425.8700	425.8700	-1.442%	172	632	-99.566%
2025-10-27	432.7300	433.0000	431.9800	432.1000	-12.553%	92	506	-99.572%
2025-10-20	494.4600	494.4600	494.1300	494.1300	-10.212%	2	506	-99.626%
2025-10-13	551.7700	552.7800	550.2900	550.3300	+14.690%	6	506	-99.664%
2025-10-07	480.3600	480.4300	479.4100	479.8400	-1.606%	100	439	-99.614%
2025-10-06	487.6700	487.6700	487.6700	487.6700	-2.265%	30	439	-99.621%
2025-09-23	499.6000	499.6000	498.9500	498.9700	+0.185%	4	199	-99.629%
2025-09-22	498.0500	498.0500	498.0500	498.0500	-4.212%	1	197	-99.629%
2025-09-19	519.7600	519.9500	519.7600	519.9500	+1.588%	2	198	-99.644%
2025-09-18	511.6600	511.8200	511.6600	511.8200	-8.551%	2	197	-99.639%
2025-09-10	559.6800	559.6800	559.6800	559.6800	-4.701%	1	196	-99.669%
2025-08-27	603.5600	603.5600	587.2400	587.2900	-3.033%	82	194	-99.685%
2025-08-26	605.6600	605.6600	605.6600	605.6600	-0.020%	151	153	-99.695%
2025-08-25	602.6500	605.7800	597.5900	605.7800	-4.056%	4	3	-99.695%
2025-08-22	631.3900	631.3900	631.3900	631.3900	-6.053%	1	2	-99.707%
2025-08-20	672.0700	672.0700	672.0700	672.0700	+11.578%	1	1	-99.725%
2025-08-13	602.3300	602.3300	602.3300	602.3300	0.000%	1	1	-99.693%

.dark-mode .QKPN3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKPN3Q{ 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