Dark

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

EOD

Jul 8, 2026

86.20-10.264%(-9.86)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	89.5500	96.0000	85.5000	86.2000	-10.264%	19	3,060	0.000%
2026-07-02	93.4000	96.0600	93.4000	96.0600	+7.933%	3	3,058	-10.264%
2026-07-01	89.0000	89.0000	89.0000	89.0000	+0.542%	7	3,058	-3.146%
2026-06-30	103.3300	103.3300	88.5200	88.5200	-15.991%	8	2,706	-2.621%
2026-06-29	115.0700	115.0700	105.3700	105.3700	-20.162%	3	2,706	-18.193%
2026-06-26	134.0900	134.0900	130.9100	131.9800	-3.805%	16	2,708	-34.687%
2026-06-25	136.6000	137.2000	136.6000	137.2000	-3.584%	47	2,705	-37.172%
2026-06-24	129.8300	142.3000	121.7800	142.3000	+3.491%	13	2,718	-39.424%
2026-06-23	127.6000	137.5000	127.6000	137.5000	+26.147%	10	2,719	-37.309%
2026-06-22	96.5500	109.0000	96.5500	109.0000	+2.540%	67	2,717	-20.917%
2026-06-18	109.6600	109.9000	106.3000	106.3000	+5.040%	5	2,680	-18.909%
2026-06-16	98.3000	103.6000	98.3000	101.2000	+2.950%	23	2,680	-14.822%
2026-06-15	98.5000	99.0000	98.3000	98.3000	-32.993%	13	2,706	-12.309%
2026-06-12	146.7000	146.7000	146.7000	146.7000	+0.273%	16	2,706	-41.241%
2026-06-11	184.8000	190.2000	145.4000	146.3000	-19.792%	68	2,706	-41.080%
2026-06-10	174.5000	182.4000	174.5000	182.4000	+27.642%	28	2,755	-52.741%
2026-06-09	142.9000	142.9000	142.9000	142.9000	+8.876%	1	2,778	-39.678%
2026-06-08	141.0000	143.0000	131.2500	131.2500	+22.893%	18	2,778	-34.324%
2026-06-04	106.8000	106.8000	106.8000	106.8000	-9.261%	5	2,779	-19.288%
2026-06-03	117.7000	117.7000	117.7000	117.7000	+8.901%	203	2,779	-26.763%
2026-05-29	108.0800	108.0800	108.0800	108.0800	-6.828%	10	2,694	-20.244%
2026-05-28	116.7200	116.7300	115.4500	116.0000	-8.221%	186	2,694	-25.690%
2026-05-27	126.5500	126.5600	126.3800	126.3900	-2.837%	240	2,707	-31.798%
2026-05-26	130.0800	130.0800	130.0800	130.0800	-21.921%	10	2,642	-33.733%
2026-05-21	165.2000	166.6000	164.1000	166.6000	-6.347%	23	2,642	-48.259%
2026-05-19	175.2900	177.8900	175.2600	177.8900	+6.693%	106	2,642	-51.543%
2026-05-18	180.9000	180.9000	166.7300	166.7300	-2.096%	10	2,635	-48.300%
2026-05-15	168.5400	173.7300	167.6900	170.3000	+12.976%	94	2,635	-49.383%
2026-05-14	154.8800	154.8800	150.7400	150.7400	-14.841%	10	2,509	-42.815%
2026-05-12	185.6500	185.6500	175.3000	177.0100	-0.259%	37	2,513	-51.302%
2026-05-11	175.2000	177.4700	169.9000	177.4700	-2.969%	33	2,513	-51.428%
2026-05-07	184.0300	184.0300	182.9000	182.9000	-20.994%	14	2,488	-52.870%
2026-05-04	233.3000	234.7000	231.5000	231.5000	+12.270%	5	2,476	-62.765%
2026-05-01	206.2000	206.2000	206.2000	206.2000	-21.484%	1,500	2,883	-58.196%
2026-04-17	255.6000	262.6500	255.6000	262.6200	-12.167%	3	730	-67.177%
2026-04-15	299.0000	299.0000	299.0000	299.0000	-6.964%	101	728	-71.171%
2026-04-14	321.3800	321.3800	321.3800	321.3800	-43.263%	1	663	-73.178%
2026-04-07	561.6300	566.4400	561.6300	566.4400	-3.716%	141	679	-84.782%
2026-03-26	587.2000	588.3000	587.2000	588.3000	+0.239%	2	753	-85.348%
2026-03-24	586.9000	586.9000	586.9000	586.9000	+10.090%	6	753	-85.313%
2026-03-23	533.1100	533.1100	533.1100	533.1100	-9.907%	102	753	-83.831%
2026-03-19	591.7300	591.7300	591.7300	591.7300	+15.656%	2	744	-85.433%
2026-03-18	511.8400	511.8400	511.6300	511.6300	+5.676%	2	743	-83.152%
2026-03-17	478.4200	484.1500	478.4200	484.1500	-2.601%	14	748	-82.196%
2026-03-16	497.0800	497.0800	497.0800	497.0800	+34.783%	105	743	-82.659%
2026-02-26	368.8000	368.8000	368.8000	368.8000	-6.038%	3	1,174	-76.627%
2026-02-20	388.6000	392.5000	388.6000	392.5000	+6.542%	2	1,174	-78.038%
2026-02-11	375.4300	375.4300	368.3000	368.4000	+2.991%	7	1,140	-76.602%
2026-02-10	357.3000	357.9000	357.3000	357.7000	-0.611%	103	1,141	-75.902%
2026-02-09	359.8000	359.9000	359.4700	359.9000	-14.009%	23	1,091	-76.049%
2026-02-06	418.5300	418.5300	418.5300	418.5300	-8.522%	2	1,113	-79.404%
2026-02-05	460.7300	460.7300	456.0200	457.5200	+23.354%	10	1,115	-81.159%
2026-01-30	370.9000	370.9000	370.9000	370.9000	-2.446%	2	1,093	-76.759%
2026-01-29	381.2000	381.2000	380.0000	380.2000	+4.594%	159	1,091	-77.328%
2026-01-28	353.6500	363.5000	353.3000	363.5000	+2.222%	308	954	-76.286%
2026-01-27	361.4000	361.4000	355.6000	355.6000	-2.308%	120	968	-75.759%
2026-01-26	367.4000	367.4000	363.2400	364.0000	-4.530%	237	866	-76.319%
2026-01-23	381.2700	381.2700	381.2700	381.2700	+0.673%	16	788	-77.391%
2026-01-22	375.7500	378.7200	375.7500	378.7200	-12.323%	34	772	-77.239%
2026-01-21	409.6000	434.8000	409.6000	431.9500	-4.647%	22	738	-80.044%
2026-01-20	418.1000	453.0000	418.1000	453.0000	+22.674%	34	736	-80.971%
2026-01-16	369.2700	369.2700	369.2700	369.2700	+0.891%	10	718	-76.657%
2026-01-15	365.1400	366.1200	365.1300	366.0100	+1.298%	64	718	-76.449%
2026-01-13	357.2200	361.3200	357.2200	361.3200	+0.537%	8	718	-76.143%
2026-01-12	374.0800	374.0800	359.1100	359.3900	-8.075%	216	716	-76.015%
2026-01-08	391.1700	391.1700	390.9600	390.9600	+2.614%	2	780	-77.952%
2026-01-07	374.3000	381.2000	374.3000	381.0000	-1.449%	60	764	-77.375%
2025-12-24	386.6000	386.6000	386.6000	386.6000	-2.423%	2	678	-77.703%
2025-12-23	400.1200	401.9900	396.2000	396.2000	-3.446%	5	678	-78.243%
2025-12-22	410.3400	410.3400	410.3400	410.3400	-11.927%	2	671	-78.993%
2025-12-18	458.9500	465.9100	458.9500	465.9100	+3.089%	12	671	-81.499%
2025-12-12	451.9500	451.9500	451.9500	451.9500	+9.982%	4	659	-80.927%
2025-12-11	432.1600	432.1600	410.9300	410.9300	-3.874%	264	655	-79.023%
2025-12-10	427.1900	427.4900	427.1900	427.4900	-3.327%	2	393	-79.836%
2025-12-09	441.8000	443.5000	441.6000	442.2000	+3.813%	19	393	-80.507%
2025-12-05	426.4200	426.4200	425.9600	425.9600	-4.728%	102	374	-79.763%
2025-12-04	447.8000	455.5000	443.0000	447.1000	+0.812%	230	305	-80.720%
2025-12-03	443.5000	444.6000	442.6000	443.5000	-7.000%	11	163	-80.564%
2025-11-26	476.8800	476.8800	476.8800	476.8800	-14.887%	2	148	-81.924%
2025-11-18	560.2800	560.2900	560.2800	560.2900	+8.248%	2	124	-84.615%
2025-11-14	541.6000	541.6000	501.7200	517.6000	-0.500%	13	125	-83.346%
2025-11-13	525.0800	525.0800	520.2000	520.2000	+11.955%	7	133	-83.429%
2025-11-12	464.6500	464.6500	464.6500	464.6500	+0.452%	10	121	-81.448%
2025-11-11	462.4300	462.5600	462.4300	462.5600	-3.850%	18	121	-81.365%
2025-11-10	480.7400	481.0800	479.4300	481.0800	-15.495%	6	112	-82.082%
2025-11-07	569.7000	570.7900	569.0700	569.2900	+21.956%	32	108	-84.858%
2025-11-03	459.6800	470.2000	459.1000	466.8000	-1.001%	16	89	-81.534%
2025-10-31	471.5200	471.5200	471.5200	471.5200	+8.058%	2	89	-81.719%
2025-10-28	436.5300	436.5300	436.3600	436.3600	-1.372%	4	88	-80.246%
2025-10-27	443.2400	443.5900	439.8500	442.4300	-5.166%	20	69	-80.517%
2025-10-24	465.7800	466.5300	465.7800	466.5300	-15.530%	2	69	-81.523%
2025-09-26	552.3000	552.3000	552.3000	552.3000	+7.987%	1	66	-84.393%
2025-09-23	511.1800	511.4500	511.1200	511.4500	-2.440%	124	66	-83.146%
2025-09-18	526.0900	526.7200	524.2200	524.2400	-22.381%	6	4	-83.557%
2025-09-02	675.4000	675.4000	675.4000	675.4000	0.000%	1	1	-87.237%

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