Dark

SPX20260918P7150
SPX Sep 18 2026 7150.00 Put (SPX260918P07150000)
option OPRA

EOD

Jul 8, 2026

88.32+3.407%(+2.91)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	92.4000	105.5100	87.6000	88.3200	+3.407%	233	8,417	0.000%
2026-07-07	82.5000	86.3200	78.3500	85.4100	+13.126%	32	8,431	+3.407%
2026-07-06	82.8000	83.0000	75.5000	75.5000	-24.651%	447	8,427	+16.980%
2026-07-02	84.1500	102.1000	84.1500	100.2000	+8.913%	18	8,573	-11.856%
2026-07-01	97.0000	97.0000	86.6700	92.0000	-0.325%	210	8,573	-4.000%
2026-06-30	109.0000	109.0000	91.2700	92.3000	-15.631%	382	8,364	-4.312%
2026-06-29	119.7000	119.7000	109.4000	109.4000	-20.018%	20	8,376	-19.269%
2026-06-26	158.6800	158.6800	132.5100	136.7800	-2.160%	563	8,379	-35.429%
2026-06-25	135.0500	142.3200	135.0500	139.8000	-4.963%	12	8,438	-36.824%
2026-06-24	131.7000	151.0600	127.6100	147.1000	+4.847%	196	8,435	-39.959%
2026-06-23	144.8500	144.8500	133.6300	140.3000	+22.533%	152	8,319	-37.049%
2026-06-22	112.7400	114.5000	112.7400	114.5000	+2.875%	156	8,182	-22.865%
2026-06-18	113.8400	113.8400	111.3000	111.3000	-14.973%	800	7,744	-20.647%
2026-06-17	105.2000	137.6500	105.2000	130.9000	+24.905%	128	7,744	-32.529%
2026-06-16	102.4100	107.1000	102.3000	104.8000	+3.455%	29	7,744	-15.725%
2026-06-15	104.7100	105.4000	100.8700	101.3000	-27.107%	363	7,551	-12.813%
2026-06-12	147.8000	151.3000	138.9700	138.9700	-7.967%	400	7,551	-36.447%
2026-06-11	167.7000	167.7000	151.0000	151.0000	-25.310%	480	7,551	-41.510%
2026-06-10	187.1000	203.4400	184.4000	202.1700	+26.443%	231	7,554	-56.314%
2026-06-09	176.1500	192.5000	159.8900	159.8900	+6.828%	209	7,326	-44.762%
2026-06-08	148.1200	150.0000	142.3800	149.6700	+0.720%	16	7,409	-40.990%
2026-06-05	128.1700	148.6000	128.1700	148.6000	+34.309%	414	7,400	-40.565%
2026-06-04	112.6500	112.6500	110.6400	110.6400	-9.497%	412	7,237	-20.174%
2026-06-03	122.2500	122.2500	122.2500	122.2500	+9.809%	1	7,107	-27.755%
2026-06-02	112.3600	112.3600	111.1500	111.3300	-0.509%	260	7,106	-20.668%
2026-06-01	114.3200	115.7000	110.3000	111.9000	-0.267%	459	6,922	-21.072%
2026-05-29	114.1000	114.1000	112.2000	112.2000	-6.422%	125	6,563	-21.283%
2026-05-28	124.9500	125.0900	119.9000	119.9000	-9.985%	183	6,499	-26.339%
2026-05-27	133.0200	134.7000	133.0200	133.2000	-0.075%	169	6,498	-33.694%
2026-05-26	132.8900	133.3000	132.5000	133.3000	-10.175%	23	6,549	-33.743%
2026-05-22	149.9000	149.9000	143.0700	148.4000	-13.535%	35	6,544	-40.485%
2026-05-21	171.6300	171.6300	171.6300	171.6300	+1.412%	6	6,545	-48.540%
2026-05-20	175.1100	175.1100	169.2400	169.2400	-9.352%	6	6,545	-47.814%
2026-05-19	187.2900	189.0000	186.7000	186.7000	+7.863%	16	6,540	-52.694%
2026-05-18	173.0900	173.0900	173.0900	173.0900	-1.108%	2	6,540	-48.975%
2026-05-15	175.0300	175.0300	175.0300	175.0300	+11.847%	606	6,540	-49.540%
2026-05-14	160.6000	160.6000	156.4900	156.4900	-7.474%	143	5,922	-43.562%
2026-05-13	172.7900	172.7900	169.1300	169.1300	-8.628%	387	5,797	-47.780%
2026-05-12	196.0000	196.1000	185.1000	185.1000	+4.932%	88	5,797	-52.285%
2026-05-11	179.3000	179.5000	175.1000	176.4000	-3.659%	38	5,797	-49.932%
2026-05-08	184.5700	185.0300	182.3500	183.1000	-4.136%	53	6,053	-51.764%
2026-05-06	192.2700	192.2700	190.3000	191.0000	-13.614%	630	6,049	-53.759%
2026-05-05	220.2000	221.4000	219.4000	221.1000	-9.681%	5	6,209	-60.054%
2026-05-04	241.4000	244.9000	241.4000	244.8000	+8.453%	7	6,212	-63.922%
2026-05-01	225.7200	225.7200	225.7200	225.7200	-3.621%	3	6,205	-60.872%
2026-04-30	242.4300	242.4300	234.2000	234.2000	-12.687%	17	6,205	-62.289%
2026-04-29	268.0600	274.3400	267.4300	268.2300	-1.852%	590	6,155	-67.073%
2026-04-28	273.2900	273.2900	273.2900	273.2900	+3.012%	504	5,950	-67.683%
2026-04-27	265.3000	265.3000	265.3000	265.3000	-0.930%	30	6,017	-66.709%
2026-04-23	267.7900	267.7900	267.7900	267.7900	-1.656%	400	5,987	-67.019%
2026-04-22	276.3000	276.3000	272.3000	272.3000	-5.451%	405	5,737	-67.565%
2026-04-21	276.6300	288.0000	276.6300	288.0000	+3.881%	701	5,462	-69.333%
2026-04-20	277.4800	277.4800	277.2400	277.2400	+3.975%	958	5,462	-68.143%
2026-04-17	265.8000	270.7000	265.8000	266.6400	-13.527%	2,510	4,071	-66.877%
2026-04-16	307.0000	309.3800	305.4900	308.3500	-0.049%	53	2,439	-71.357%
2026-04-15	318.4900	318.4900	308.1000	308.5000	-6.941%	156	2,471	-71.371%
2026-04-14	331.5100	331.5100	331.5100	331.5100	-14.823%	101	2,558	-73.358%
2026-04-13	389.2000	389.2000	389.2000	389.2000	-34.615%	2	2,628	-77.307%
2026-04-07	595.2400	595.2400	595.2400	595.2400	+5.146%	2	2,708	-85.162%
2026-04-01	570.2300	570.2300	566.1100	566.1100	-11.533%	6	2,708	-84.399%
2026-03-31	649.6000	649.6000	639.9100	639.9100	-10.607%	6	2,714	-86.198%
2026-03-27	715.8400	715.8400	715.8400	715.8400	+36.065%	2	2,714	-87.662%
2026-03-18	526.1000	526.1000	526.1000	526.1000	+0.506%	2	2,728	-83.212%
2026-03-16	523.4500	523.4500	523.4500	523.4500	+7.282%	2	2,730	-83.127%
2026-03-06	487.9200	487.9200	487.9200	487.9200	+20.817%	100	2,730	-81.899%
2026-03-04	404.5000	404.5000	403.8500	403.8500	-4.392%	2	2,730	-78.130%
2026-02-27	422.4000	422.4000	422.4000	422.4000	+11.304%	20	2,699	-79.091%
2026-02-26	379.5000	379.5000	379.5000	379.5000	-5.035%	7	2,699	-76.727%
2026-02-20	399.6200	399.6200	399.6200	399.6200	+8.859%	2	2,258	-77.899%
2026-02-10	367.0000	367.5000	367.0000	367.1000	-1.025%	154	2,244	-75.941%
2026-02-09	375.4800	375.4800	369.4000	370.9000	+0.515%	7	2,244	-76.188%
2026-02-02	371.6500	374.2000	369.0000	369.0000	+1.027%	121	1,838	-76.065%
2026-01-27	365.3100	365.3100	365.2500	365.2500	-2.104%	2	1,725	-75.819%
2026-01-26	373.5000	373.7000	373.1000	373.1000	-3.939%	19	1,725	-76.328%
2026-01-22	388.5000	388.5000	388.4000	388.4000	-12.025%	65	1,714	-77.261%
2026-01-21	439.1500	446.7800	439.1500	441.4900	-2.946%	14	1,732	-79.995%
2026-01-20	434.6700	454.8900	429.1000	454.8900	+20.946%	408	1,720	-80.584%
2026-01-15	375.6100	376.1100	375.6100	376.1100	-9.437%	104	1,667	-76.518%
2026-01-14	415.3000	415.3000	415.3000	415.3000	+8.010%	2	1,565	-78.733%
2026-01-13	381.3000	384.6000	381.3000	384.5000	+3.058%	47	1,563	-77.030%
2026-01-12	373.1200	373.1200	373.0900	373.0900	+0.374%	4	1,575	-76.327%
2026-01-09	370.9000	371.7000	370.9000	371.7000	-6.608%	182	1,573	-76.239%
2026-01-08	406.6100	406.6100	398.0000	398.0000	+0.201%	4	1,434	-77.809%
2026-01-07	386.1000	397.2000	385.5000	397.2000	+1.094%	139	1,431	-77.764%
2025-12-26	392.9000	392.9000	392.9000	392.9000	-4.229%	1	1,150	-77.521%
2025-12-23	410.2500	410.2500	410.2500	410.2500	-1.784%	2	1,124	-78.472%
2025-12-22	417.7000	417.7000	417.7000	417.7000	-12.542%	2	1,120	-78.856%
2025-12-18	477.6000	477.6000	477.6000	477.6000	+6.629%	12	1,120	-81.508%
2025-12-05	447.9100	447.9100	447.9100	447.9100	-3.113%	2	1,110	-80.282%
2025-12-01	461.6800	462.3000	461.6800	462.3000	-10.565%	2	1,072	-80.896%
2025-11-20	518.4500	518.9000	515.9700	516.9100	-13.105%	110	1,071	-82.914%
2025-11-18	594.8000	594.8800	594.8000	594.8700	+13.460%	4	1,123	-85.153%
2025-11-17	524.3000	524.3000	524.3000	524.3000	-1.150%	4	1,123	-83.155%
2025-11-14	550.1000	550.1000	515.4000	530.4000	-0.656%	19	1,123	-83.348%
2025-11-13	509.5800	536.0000	509.5800	533.9000	+11.695%	18	1,129	-83.458%
2025-11-12	475.7400	478.0000	474.9100	478.0000	+0.002%	14	1,129	-81.523%
2025-11-11	477.9900	477.9900	477.9900	477.9900	-11.552%	1	1,124	-81.523%
2025-11-07	549.6200	549.6200	540.4200	540.4200	+7.409%	4	1,124	-83.657%
2025-11-04	503.2900	503.2900	503.1400	503.1400	+7.028%	2	1,125	-82.446%
2025-11-03	480.0700	482.2000	470.1000	470.1000	+0.128%	33	1,123	-81.213%
2025-10-31	481.8600	482.0100	469.5000	469.5000	+3.117%	97	1,123	-81.188%
2025-10-29	448.0500	464.5400	447.5000	455.3100	+0.891%	211	1,075	-80.602%
2025-10-28	445.0300	451.2900	445.0300	451.2900	+0.020%	89	1,057	-80.429%
2025-10-27	453.6400	453.9400	451.2000	451.2000	-6.238%	47	1,001	-80.426%
2025-10-24	481.2200	481.2200	481.2200	481.2200	-4.899%	2	1,001	-81.647%
2025-10-23	519.7600	519.7600	506.0100	506.0100	-1.681%	8	1,001	-82.546%
2025-10-21	514.6600	514.6600	514.6600	514.6600	-0.639%	2	1,001	-82.839%
2025-10-20	517.8500	517.9700	517.8500	517.9700	+2.833%	2	1,001	-82.949%
2025-10-08	503.8000	503.8000	503.7000	503.7000	-9.496%	4	1,001	-82.466%
2025-09-16	555.6200	556.5500	555.6200	556.5500	0.000%	2	1	-84.131%

.dark-mode .nySM3J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nySM3J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7150SPX Sep 18 2026 7150.00 Put (SPX260918P07150000)option OPRA

SPX20260918P7150
SPX Sep 18 2026 7150.00 Put (SPX260918P07150000)
option OPRA