Dark

SPX20260918P7125
SPX Sep 18 2026 7125.00 Put (SPX260918P07125000)
option OPRA

EOD

Sep 11, 2026

1.92-66.316%(-3.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8400	1.9200	1.8400	1.9200	-66.316%	2	4,954	0.000%
2026-09-10	5.0500	5.7000	5.0500	5.7000	+115.094%	51	4,954	-66.316%
2026-09-08	3.2000	3.2000	2.6500	2.6500	-0.749%	7	4,938	-27.547%
2026-09-04	2.6500	2.6700	2.6500	2.6700	-13.029%	3	4,941	-28.090%
2026-09-03	4.8000	4.8000	3.0700	3.0700	-48.833%	20	4,941	-37.459%
2026-09-02	7.0900	7.0900	5.7500	6.0000	-17.469%	17	4,937	-68.000%
2026-09-01	7.8200	7.8200	7.2700	7.2700	+2.539%	2	4,926	-73.590%
2026-08-31	7.9500	7.9500	7.0900	7.0900	+5.349%	9	4,925	-72.920%
2026-08-28	5.9500	6.9800	5.9500	6.7300	-7.808%	10	4,921	-71.471%
2026-08-27	8.9800	8.9800	7.3000	7.3000	-33.636%	4	4,925	-73.699%
2026-08-26	11.0000	11.0000	11.0000	11.0000	-25.170%	2	4,924	-82.545%
2026-08-24	14.4000	15.6000	13.7000	14.7000	+5.755%	17	4,923	-86.939%
2026-08-21	14.8500	14.8500	13.9000	13.9000	-29.904%	57	4,910	-86.187%
2026-08-20	18.6000	19.8300	18.6000	19.8300	+38.671%	3	4,880	-90.318%
2026-08-19	15.4000	16.2000	14.3000	14.3000	-25.521%	93	4,879	-86.573%
2026-08-18	18.1000	19.7000	18.1000	19.2000	+30.612%	454	4,799	-90.000%
2026-08-14	14.8000	14.8000	14.7000	14.7000	-7.547%	5	4,477	-86.939%
2026-08-13	15.3800	16.0600	15.3800	15.9000	-12.541%	19	4,476	-87.925%
2026-08-12	18.9000	19.5000	17.6000	18.1800	-14.528%	136	4,487	-89.439%
2026-08-11	21.2700	21.2700	21.2700	21.2700	-2.521%	2	4,412	-90.973%
2026-08-10	21.8200	21.8200	21.8200	21.8200	-2.720%	4	4,410	-91.201%
2026-08-07	22.8500	23.2300	22.1800	22.4300	-16.555%	14	4,409	-91.440%
2026-08-06	26.9500	26.9500	25.7000	26.8800	+5.000%	5	4,411	-92.857%
2026-08-05	27.3000	28.5500	25.6000	25.6000	-7.179%	166	4,412	-92.500%
2026-08-04	32.8300	33.2300	27.3000	27.5800	-26.960%	61	4,414	-93.038%
2026-08-03	43.1100	43.1100	37.2000	37.7600	-27.801%	220	4,398	-94.915%
2026-07-31	58.9500	73.6300	52.3000	52.3000	-25.072%	39	4,509	-96.329%
2026-07-30	87.2700	90.8200	69.8000	69.8000	-38.772%	1,617	4,516	-97.249%
2026-07-29	82.2400	114.0000	74.2300	114.0000	+51.697%	213	3,381	-98.316%
2026-07-28	75.6900	75.8100	73.9800	75.1500	-9.784%	39	3,329	-97.445%
2026-07-27	71.0700	91.6000	69.7700	83.3000	-6.436%	175	3,334	-97.695%
2026-07-24	91.5000	91.8000	77.9500	89.0300	-2.422%	114	3,414	-97.843%
2026-07-23	94.2000	96.0000	91.2400	91.2400	+29.180%	3	3,374	-97.896%
2026-07-22	70.6300	70.6300	70.6300	70.6300	+1.919%	1	3,374	-97.282%
2026-07-21	73.2500	73.2500	69.3000	69.3000	-17.891%	4	3,273	-97.229%
2026-07-20	77.7600	87.9000	77.7600	84.4000	-3.982%	13	3,269	-97.725%
2026-07-17	93.4400	93.4400	81.7100	87.9000	+21.813%	64	3,257	-97.816%
2026-07-16	62.1500	72.1600	61.6700	72.1600	+4.428%	13	3,231	-97.339%
2026-07-14	69.1000	69.1000	69.1000	69.1000	+7.298%	1	3,230	-97.221%
2026-07-10	68.3200	69.6700	64.3000	64.4000	-22.856%	188	3,152	-97.019%
2026-07-09	83.4800	83.4800	83.4800	83.4800	-3.155%	2	3,060	-97.700%
2026-07-08	89.5500	96.0000	85.5000	86.2000	-10.264%	19	3,060	-97.773%
2026-07-02	93.4000	96.0600	93.4000	96.0600	+7.933%	3	3,058	-98.001%
2026-07-01	89.0000	89.0000	89.0000	89.0000	+0.542%	7	3,058	-97.843%
2026-06-30	103.3300	103.3300	88.5200	88.5200	-15.991%	8	2,706	-97.831%
2026-06-29	115.0700	115.0700	105.3700	105.3700	-20.162%	3	2,706	-98.178%
2026-06-26	134.0900	134.0900	130.9100	131.9800	-3.805%	16	2,708	-98.545%
2026-06-25	136.6000	137.2000	136.6000	137.2000	-3.584%	47	2,705	-98.601%
2026-06-24	129.8300	142.3000	121.7800	142.3000	+3.491%	13	2,718	-98.651%
2026-06-23	127.6000	137.5000	127.6000	137.5000	+26.147%	10	2,719	-98.604%
2026-06-22	96.5500	109.0000	96.5500	109.0000	+2.540%	67	2,717	-98.239%
2026-06-18	109.6600	109.9000	106.3000	106.3000	+5.040%	5	2,680	-98.194%
2026-06-16	98.3000	103.6000	98.3000	101.2000	+2.950%	23	2,680	-98.103%
2026-06-15	98.5000	99.0000	98.3000	98.3000	-32.993%	13	2,706	-98.047%
2026-06-12	146.7000	146.7000	146.7000	146.7000	+0.273%	16	2,706	-98.691%
2026-06-11	184.8000	190.2000	145.4000	146.3000	-19.792%	68	2,706	-98.688%
2026-06-10	174.5000	182.4000	174.5000	182.4000	+27.642%	28	2,755	-98.947%
2026-06-09	142.9000	142.9000	142.9000	142.9000	+8.876%	1	2,778	-98.656%
2026-06-08	141.0000	143.0000	131.2500	131.2500	+22.893%	18	2,778	-98.537%
2026-06-04	106.8000	106.8000	106.8000	106.8000	-9.261%	5	2,779	-98.202%
2026-06-03	117.7000	117.7000	117.7000	117.7000	+8.901%	203	2,779	-98.369%
2026-05-29	108.0800	108.0800	108.0800	108.0800	-6.828%	10	2,694	-98.224%
2026-05-28	116.7200	116.7300	115.4500	116.0000	-8.221%	186	2,694	-98.345%
2026-05-27	126.5500	126.5600	126.3800	126.3900	-2.837%	240	2,707	-98.481%
2026-05-26	130.0800	130.0800	130.0800	130.0800	-21.921%	10	2,642	-98.524%
2026-05-21	165.2000	166.6000	164.1000	166.6000	-6.347%	23	2,642	-98.848%
2026-05-19	175.2900	177.8900	175.2600	177.8900	+6.693%	106	2,642	-98.921%
2026-05-18	180.9000	180.9000	166.7300	166.7300	-2.096%	10	2,635	-98.848%
2026-05-15	168.5400	173.7300	167.6900	170.3000	+12.976%	94	2,635	-98.873%
2026-05-14	154.8800	154.8800	150.7400	150.7400	-14.841%	10	2,509	-98.726%
2026-05-12	185.6500	185.6500	175.3000	177.0100	-0.259%	37	2,513	-98.915%
2026-05-11	175.2000	177.4700	169.9000	177.4700	-2.969%	33	2,513	-98.918%
2026-05-07	184.0300	184.0300	182.9000	182.9000	-20.994%	14	2,488	-98.950%
2026-05-04	233.3000	234.7000	231.5000	231.5000	+12.270%	5	2,476	-99.171%
2026-05-01	206.2000	206.2000	206.2000	206.2000	-21.484%	1,500	2,883	-99.069%
2026-04-17	255.6000	262.6500	255.6000	262.6200	-12.167%	3	730	-99.269%
2026-04-15	299.0000	299.0000	299.0000	299.0000	-6.964%	101	728	-99.358%
2026-04-14	321.3800	321.3800	321.3800	321.3800	-43.263%	1	663	-99.403%
2026-04-07	561.6300	566.4400	561.6300	566.4400	-3.716%	141	679	-99.661%
2026-03-26	587.2000	588.3000	587.2000	588.3000	+0.239%	2	753	-99.674%
2026-03-24	586.9000	586.9000	586.9000	586.9000	+10.090%	6	753	-99.673%
2026-03-23	533.1100	533.1100	533.1100	533.1100	-9.907%	102	753	-99.640%
2026-03-19	591.7300	591.7300	591.7300	591.7300	+15.656%	2	744	-99.676%
2026-03-18	511.8400	511.8400	511.6300	511.6300	+5.676%	2	743	-99.625%
2026-03-17	478.4200	484.1500	478.4200	484.1500	-2.601%	14	748	-99.603%
2026-03-16	497.0800	497.0800	497.0800	497.0800	+34.783%	105	743	-99.614%
2026-02-26	368.8000	368.8000	368.8000	368.8000	-6.038%	3	1,174	-99.479%
2026-02-20	388.6000	392.5000	388.6000	392.5000	+6.542%	2	1,174	-99.511%
2026-02-11	375.4300	375.4300	368.3000	368.4000	+2.991%	7	1,140	-99.479%
2026-02-10	357.3000	357.9000	357.3000	357.7000	-0.611%	103	1,141	-99.463%
2026-02-09	359.8000	359.9000	359.4700	359.9000	-14.009%	23	1,091	-99.467%
2026-02-06	418.5300	418.5300	418.5300	418.5300	-8.522%	2	1,113	-99.541%
2026-02-05	460.7300	460.7300	456.0200	457.5200	+23.354%	10	1,115	-99.580%
2026-01-30	370.9000	370.9000	370.9000	370.9000	-2.446%	2	1,093	-99.482%
2026-01-29	381.2000	381.2000	380.0000	380.2000	+4.594%	159	1,091	-99.495%
2026-01-28	353.6500	363.5000	353.3000	363.5000	+2.222%	308	954	-99.472%
2026-01-27	361.4000	361.4000	355.6000	355.6000	-2.308%	120	968	-99.460%
2026-01-26	367.4000	367.4000	363.2400	364.0000	-4.530%	237	866	-99.473%
2026-01-23	381.2700	381.2700	381.2700	381.2700	+0.673%	16	788	-99.496%
2026-01-22	375.7500	378.7200	375.7500	378.7200	-12.323%	34	772	-99.493%
2026-01-21	409.6000	434.8000	409.6000	431.9500	-4.647%	22	738	-99.556%
2026-01-20	418.1000	453.0000	418.1000	453.0000	+22.674%	34	736	-99.576%
2026-01-16	369.2700	369.2700	369.2700	369.2700	+0.891%	10	718	-99.480%
2026-01-15	365.1400	366.1200	365.1300	366.0100	+1.298%	64	718	-99.475%
2026-01-13	357.2200	361.3200	357.2200	361.3200	+0.537%	8	718	-99.469%
2026-01-12	374.0800	374.0800	359.1100	359.3900	-8.075%	216	716	-99.466%
2026-01-08	391.1700	391.1700	390.9600	390.9600	+2.614%	2	780	-99.509%
2026-01-07	374.3000	381.2000	374.3000	381.0000	-1.449%	60	764	-99.496%
2025-12-24	386.6000	386.6000	386.6000	386.6000	-2.423%	2	678	-99.503%
2025-12-23	400.1200	401.9900	396.2000	396.2000	-3.446%	5	678	-99.515%
2025-12-22	410.3400	410.3400	410.3400	410.3400	-11.927%	2	671	-99.532%
2025-12-18	458.9500	465.9100	458.9500	465.9100	+3.089%	12	671	-99.588%
2025-12-12	451.9500	451.9500	451.9500	451.9500	+9.982%	4	659	-99.575%
2025-12-11	432.1600	432.1600	410.9300	410.9300	-3.874%	264	655	-99.533%
2025-12-10	427.1900	427.4900	427.1900	427.4900	-3.327%	2	393	-99.551%
2025-12-09	441.8000	443.5000	441.6000	442.2000	+3.813%	19	393	-99.566%
2025-12-05	426.4200	426.4200	425.9600	425.9600	-4.728%	102	374	-99.549%
2025-12-04	447.8000	455.5000	443.0000	447.1000	+0.812%	230	305	-99.571%
2025-12-03	443.5000	444.6000	442.6000	443.5000	-7.000%	11	163	-99.567%
2025-11-26	476.8800	476.8800	476.8800	476.8800	-14.887%	2	148	-99.597%
2025-11-18	560.2800	560.2900	560.2800	560.2900	+8.248%	2	124	-99.657%
2025-11-14	541.6000	541.6000	501.7200	517.6000	-0.500%	13	125	-99.629%
2025-11-13	525.0800	525.0800	520.2000	520.2000	+11.955%	7	133	-99.631%
2025-11-12	464.6500	464.6500	464.6500	464.6500	+0.452%	10	121	-99.587%
2025-11-11	462.4300	462.5600	462.4300	462.5600	-3.850%	18	121	-99.585%
2025-11-10	480.7400	481.0800	479.4300	481.0800	-15.495%	6	112	-99.601%
2025-11-07	569.7000	570.7900	569.0700	569.2900	+21.956%	32	108	-99.663%
2025-11-03	459.6800	470.2000	459.1000	466.8000	-1.001%	16	89	-99.589%
2025-10-31	471.5200	471.5200	471.5200	471.5200	+8.058%	2	89	-99.593%
2025-10-28	436.5300	436.5300	436.3600	436.3600	-1.372%	4	88	-99.560%
2025-10-27	443.2400	443.5900	439.8500	442.4300	-5.166%	20	69	-99.566%
2025-10-24	465.7800	466.5300	465.7800	466.5300	-15.530%	2	69	-99.588%
2025-09-26	552.3000	552.3000	552.3000	552.3000	+7.987%	1	66	-99.652%
2025-09-23	511.1800	511.4500	511.1200	511.4500	-2.440%	124	66	-99.625%
2025-09-18	526.0900	526.7200	524.2200	524.2400	-22.381%	6	4	-99.634%
2025-09-02	675.4000	675.4000	675.4000	675.4000	0.000%	1	1	-99.716%

.dark-mode .f7KsmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7KsmZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7125SPX Sep 18 2026 7125.00 Put (SPX260918P07125000)option OPRA

SPX20260918P7125
SPX Sep 18 2026 7125.00 Put (SPX260918P07125000)
option OPRA