Dark

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

EOD

Sep 10, 2026

5.90+55.263%(+2.10)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2700	6.5000	4.7500	5.9000	+55.263%	352	8,238	0.000%
2026-09-09	3.8500	4.5500	3.7000	3.8000	+2.981%	124	8,323	+55.263%
2026-09-08	3.3000	3.6900	2.8500	3.6900	+8.529%	44	8,351	+59.892%
2026-09-04	2.7700	3.4000	2.7400	3.4000	-5.556%	111	8,401	+73.529%
2026-09-03	4.8000	4.8000	3.6000	3.6000	-44.615%	19	8,401	+63.889%
2026-09-02	8.6200	8.6200	6.2000	6.5000	-36.893%	621	8,415	-9.231%
2026-09-01	9.5000	11.7000	7.3500	10.3000	+40.136%	381	8,329	-42.718%
2026-08-31	7.9600	8.0500	7.3500	7.3500	+2.368%	6	8,272	-19.728%
2026-08-28	6.9400	8.5000	5.9600	7.1800	-9.114%	138	8,273	-17.827%
2026-08-27	9.6000	10.0000	7.5800	7.9000	-29.778%	319	8,293	-25.316%
2026-08-26	12.0000	12.1500	11.1400	11.2500	-11.067%	179	8,258	-47.556%
2026-08-25	13.7500	14.2000	12.6300	12.6500	-18.910%	163	8,206	-53.360%
2026-08-24	15.6200	16.5000	15.1500	15.6000	+1.299%	27	8,247	-62.179%
2026-08-21	16.8400	17.3000	14.8000	15.4000	-27.358%	300	8,241	-61.688%
2026-08-20	17.5400	21.2000	17.5400	21.2000	+38.562%	23	8,030	-72.170%
2026-08-19	16.3000	16.9000	15.3000	15.3000	-24.332%	499	8,020	-61.438%
2026-08-18	19.6500	21.0000	19.4700	20.2200	+19.292%	158	7,861	-70.821%
2026-08-17	15.2500	17.5400	15.2500	16.9500	+8.584%	206	7,821	-65.192%
2026-08-14	15.2700	16.8900	15.2700	15.6100	-4.233%	159	7,886	-62.204%
2026-08-13	17.2000	18.6100	16.0000	16.3000	-14.660%	209	7,925	-63.804%
2026-08-12	19.9000	20.6000	18.6300	19.1000	-17.672%	89	8,020	-69.110%
2026-08-11	22.0000	23.7500	21.9000	23.2000	+3.111%	60	7,992	-74.569%
2026-08-10	21.3600	22.5000	21.1000	22.5000	-3.846%	65	7,992	-73.778%
2026-08-07	25.2700	25.6000	22.9400	23.4000	-18.182%	369	7,979	-74.786%
2026-08-06	27.7200	28.7500	26.7000	28.6000	-7.593%	90	8,046	-79.371%
2026-08-05	27.7700	32.9800	26.4000	30.9500	+3.512%	425	8,038	-80.937%
2026-08-04	35.5800	35.5800	28.7400	29.9000	-25.603%	361	7,939	-80.268%
2026-08-03	49.0200	49.1500	39.5700	40.1900	-30.347%	231	7,952	-85.320%
2026-07-31	64.2500	85.8500	55.6800	57.7000	-18.388%	407	7,756	-89.775%
2026-07-30	92.0700	93.5000	70.7000	70.7000	-41.083%	361	7,824	-91.655%
2026-07-29	84.2700	120.0000	73.9700	120.0000	+50.000%	1,127	7,978	-95.083%
2026-07-28	90.1500	94.2900	77.9800	80.0000	-10.213%	942	7,377	-92.625%
2026-07-27	74.4000	96.6400	74.4000	89.1000	-4.838%	289	7,395	-93.378%
2026-07-24	94.2500	99.1800	81.1000	93.6300	-10.058%	651	7,923	-93.699%
2026-07-23	94.6100	109.0000	90.3400	104.1000	+41.884%	504	7,950	-94.332%
2026-07-22	71.5000	74.1500	69.9900	73.3700	+0.232%	364	8,373	-91.959%
2026-07-21	81.2300	81.2500	73.0000	73.2000	-17.288%	86	8,528	-91.940%
2026-07-20	83.3000	88.5000	81.8800	88.5000	-6.773%	108	8,483	-93.333%
2026-07-17	98.2800	98.2800	86.2500	94.9300	+28.771%	578	8,360	-93.785%
2026-07-16	69.4000	77.8700	65.2000	73.7200	+14.312%	43	8,496	-91.997%
2026-07-15	67.0100	73.9000	64.3800	64.4900	-9.424%	465	8,490	-90.851%
2026-07-14	73.0800	76.1700	71.2000	71.2000	-13.139%	301	8,407	-91.713%
2026-07-13	71.3500	81.9700	71.0500	81.9700	+22.343%	318	8,594	-92.802%
2026-07-10	71.5000	74.7100	67.0000	67.0000	-11.493%	395	8,307	-91.194%
2026-07-09	88.2200	88.2200	75.6000	75.7000	-14.289%	19	8,402	-92.206%
2026-07-08	92.4000	105.5100	87.6000	88.3200	+3.407%	233	8,417	-93.320%
2026-07-07	82.5000	86.3200	78.3500	85.4100	+13.126%	32	8,431	-93.092%
2026-07-06	82.8000	83.0000	75.5000	75.5000	-24.651%	447	8,427	-92.185%
2026-07-02	84.1500	102.1000	84.1500	100.2000	+8.913%	18	8,573	-94.112%
2026-07-01	97.0000	97.0000	86.6700	92.0000	-0.325%	210	8,573	-93.587%
2026-06-30	109.0000	109.0000	91.2700	92.3000	-15.631%	382	8,364	-93.608%
2026-06-29	119.7000	119.7000	109.4000	109.4000	-20.018%	20	8,376	-94.607%
2026-06-26	158.6800	158.6800	132.5100	136.7800	-2.160%	563	8,379	-95.687%
2026-06-25	135.0500	142.3200	135.0500	139.8000	-4.963%	12	8,438	-95.780%
2026-06-24	131.7000	151.0600	127.6100	147.1000	+4.847%	196	8,435	-95.989%
2026-06-23	144.8500	144.8500	133.6300	140.3000	+22.533%	152	8,319	-95.795%
2026-06-22	112.7400	114.5000	112.7400	114.5000	+2.875%	156	8,182	-94.847%
2026-06-18	113.8400	113.8400	111.3000	111.3000	-14.973%	800	7,744	-94.699%
2026-06-17	105.2000	137.6500	105.2000	130.9000	+24.905%	128	7,744	-95.493%
2026-06-16	102.4100	107.1000	102.3000	104.8000	+3.455%	29	7,744	-94.370%
2026-06-15	104.7100	105.4000	100.8700	101.3000	-27.107%	363	7,551	-94.176%
2026-06-12	147.8000	151.3000	138.9700	138.9700	-7.967%	400	7,551	-95.754%
2026-06-11	167.7000	167.7000	151.0000	151.0000	-25.310%	480	7,551	-96.093%
2026-06-10	187.1000	203.4400	184.4000	202.1700	+26.443%	231	7,554	-97.082%
2026-06-09	176.1500	192.5000	159.8900	159.8900	+6.828%	209	7,326	-96.310%
2026-06-08	148.1200	150.0000	142.3800	149.6700	+0.720%	16	7,409	-96.058%
2026-06-05	128.1700	148.6000	128.1700	148.6000	+34.309%	414	7,400	-96.030%
2026-06-04	112.6500	112.6500	110.6400	110.6400	-9.497%	412	7,237	-94.667%
2026-06-03	122.2500	122.2500	122.2500	122.2500	+9.809%	1	7,107	-95.174%
2026-06-02	112.3600	112.3600	111.1500	111.3300	-0.509%	260	7,106	-94.700%
2026-06-01	114.3200	115.7000	110.3000	111.9000	-0.267%	459	6,922	-94.727%
2026-05-29	114.1000	114.1000	112.2000	112.2000	-6.422%	125	6,563	-94.742%
2026-05-28	124.9500	125.0900	119.9000	119.9000	-9.985%	183	6,499	-95.079%
2026-05-27	133.0200	134.7000	133.0200	133.2000	-0.075%	169	6,498	-95.571%
2026-05-26	132.8900	133.3000	132.5000	133.3000	-10.175%	23	6,549	-95.574%
2026-05-22	149.9000	149.9000	143.0700	148.4000	-13.535%	35	6,544	-96.024%
2026-05-21	171.6300	171.6300	171.6300	171.6300	+1.412%	6	6,545	-96.562%
2026-05-20	175.1100	175.1100	169.2400	169.2400	-9.352%	6	6,545	-96.514%
2026-05-19	187.2900	189.0000	186.7000	186.7000	+7.863%	16	6,540	-96.840%
2026-05-18	173.0900	173.0900	173.0900	173.0900	-1.108%	2	6,540	-96.591%
2026-05-15	175.0300	175.0300	175.0300	175.0300	+11.847%	606	6,540	-96.629%
2026-05-14	160.6000	160.6000	156.4900	156.4900	-7.474%	143	5,922	-96.230%
2026-05-13	172.7900	172.7900	169.1300	169.1300	-8.628%	387	5,797	-96.512%
2026-05-12	196.0000	196.1000	185.1000	185.1000	+4.932%	88	5,797	-96.813%
2026-05-11	179.3000	179.5000	175.1000	176.4000	-3.659%	38	5,797	-96.655%
2026-05-08	184.5700	185.0300	182.3500	183.1000	-4.136%	53	6,053	-96.778%
2026-05-06	192.2700	192.2700	190.3000	191.0000	-13.614%	630	6,049	-96.911%
2026-05-05	220.2000	221.4000	219.4000	221.1000	-9.681%	5	6,209	-97.332%
2026-05-04	241.4000	244.9000	241.4000	244.8000	+8.453%	7	6,212	-97.590%
2026-05-01	225.7200	225.7200	225.7200	225.7200	-3.621%	3	6,205	-97.386%
2026-04-30	242.4300	242.4300	234.2000	234.2000	-12.687%	17	6,205	-97.481%
2026-04-29	268.0600	274.3400	267.4300	268.2300	-1.852%	590	6,155	-97.800%
2026-04-28	273.2900	273.2900	273.2900	273.2900	+3.012%	504	5,950	-97.841%
2026-04-27	265.3000	265.3000	265.3000	265.3000	-0.930%	30	6,017	-97.776%
2026-04-23	267.7900	267.7900	267.7900	267.7900	-1.656%	400	5,987	-97.797%
2026-04-22	276.3000	276.3000	272.3000	272.3000	-5.451%	405	5,737	-97.833%
2026-04-21	276.6300	288.0000	276.6300	288.0000	+3.881%	701	5,462	-97.951%
2026-04-20	277.4800	277.4800	277.2400	277.2400	+3.975%	958	5,462	-97.872%
2026-04-17	265.8000	270.7000	265.8000	266.6400	-13.527%	2,510	4,071	-97.787%
2026-04-16	307.0000	309.3800	305.4900	308.3500	-0.049%	53	2,439	-98.087%
2026-04-15	318.4900	318.4900	308.1000	308.5000	-6.941%	156	2,471	-98.088%
2026-04-14	331.5100	331.5100	331.5100	331.5100	-14.823%	101	2,558	-98.220%
2026-04-13	389.2000	389.2000	389.2000	389.2000	-34.615%	2	2,628	-98.484%
2026-04-07	595.2400	595.2400	595.2400	595.2400	+5.146%	2	2,708	-99.009%
2026-04-01	570.2300	570.2300	566.1100	566.1100	-11.533%	6	2,708	-98.958%
2026-03-31	649.6000	649.6000	639.9100	639.9100	-10.607%	6	2,714	-99.078%
2026-03-27	715.8400	715.8400	715.8400	715.8400	+36.065%	2	2,714	-99.176%
2026-03-18	526.1000	526.1000	526.1000	526.1000	+0.506%	2	2,728	-98.879%
2026-03-16	523.4500	523.4500	523.4500	523.4500	+7.282%	2	2,730	-98.873%
2026-03-06	487.9200	487.9200	487.9200	487.9200	+20.817%	100	2,730	-98.791%
2026-03-04	404.5000	404.5000	403.8500	403.8500	-4.392%	2	2,730	-98.539%
2026-02-27	422.4000	422.4000	422.4000	422.4000	+11.304%	20	2,699	-98.603%
2026-02-26	379.5000	379.5000	379.5000	379.5000	-5.035%	7	2,699	-98.445%
2026-02-20	399.6200	399.6200	399.6200	399.6200	+8.859%	2	2,258	-98.524%
2026-02-10	367.0000	367.5000	367.0000	367.1000	-1.025%	154	2,244	-98.393%
2026-02-09	375.4800	375.4800	369.4000	370.9000	+0.515%	7	2,244	-98.409%
2026-02-02	371.6500	374.2000	369.0000	369.0000	+1.027%	121	1,838	-98.401%
2026-01-27	365.3100	365.3100	365.2500	365.2500	-2.104%	2	1,725	-98.385%
2026-01-26	373.5000	373.7000	373.1000	373.1000	-3.939%	19	1,725	-98.419%
2026-01-22	388.5000	388.5000	388.4000	388.4000	-12.025%	65	1,714	-98.481%
2026-01-21	439.1500	446.7800	439.1500	441.4900	-2.946%	14	1,732	-98.664%
2026-01-20	434.6700	454.8900	429.1000	454.8900	+20.946%	408	1,720	-98.703%
2026-01-15	375.6100	376.1100	375.6100	376.1100	-9.437%	104	1,667	-98.431%
2026-01-14	415.3000	415.3000	415.3000	415.3000	+8.010%	2	1,565	-98.579%
2026-01-13	381.3000	384.6000	381.3000	384.5000	+3.058%	47	1,563	-98.466%
2026-01-12	373.1200	373.1200	373.0900	373.0900	+0.374%	4	1,575	-98.419%
2026-01-09	370.9000	371.7000	370.9000	371.7000	-6.608%	182	1,573	-98.413%
2026-01-08	406.6100	406.6100	398.0000	398.0000	+0.201%	4	1,434	-98.518%
2026-01-07	386.1000	397.2000	385.5000	397.2000	+1.094%	139	1,431	-98.515%
2025-12-26	392.9000	392.9000	392.9000	392.9000	-4.229%	1	1,150	-98.498%
2025-12-23	410.2500	410.2500	410.2500	410.2500	-1.784%	2	1,124	-98.562%
2025-12-22	417.7000	417.7000	417.7000	417.7000	-12.542%	2	1,120	-98.588%
2025-12-18	477.6000	477.6000	477.6000	477.6000	+6.629%	12	1,120	-98.765%
2025-12-05	447.9100	447.9100	447.9100	447.9100	-3.113%	2	1,110	-98.683%
2025-12-01	461.6800	462.3000	461.6800	462.3000	-10.565%	2	1,072	-98.724%
2025-11-20	518.4500	518.9000	515.9700	516.9100	-13.105%	110	1,071	-98.859%
2025-11-18	594.8000	594.8800	594.8000	594.8700	+13.460%	4	1,123	-99.008%
2025-11-17	524.3000	524.3000	524.3000	524.3000	-1.150%	4	1,123	-98.875%
2025-11-14	550.1000	550.1000	515.4000	530.4000	-0.656%	19	1,123	-98.888%
2025-11-13	509.5800	536.0000	509.5800	533.9000	+11.695%	18	1,129	-98.895%
2025-11-12	475.7400	478.0000	474.9100	478.0000	+0.002%	14	1,129	-98.766%
2025-11-11	477.9900	477.9900	477.9900	477.9900	-11.552%	1	1,124	-98.766%
2025-11-07	549.6200	549.6200	540.4200	540.4200	+7.409%	4	1,124	-98.908%
2025-11-04	503.2900	503.2900	503.1400	503.1400	+7.028%	2	1,125	-98.827%
2025-11-03	480.0700	482.2000	470.1000	470.1000	+0.128%	33	1,123	-98.745%
2025-10-31	481.8600	482.0100	469.5000	469.5000	+3.117%	97	1,123	-98.743%
2025-10-29	448.0500	464.5400	447.5000	455.3100	+0.891%	211	1,075	-98.704%
2025-10-28	445.0300	451.2900	445.0300	451.2900	+0.020%	89	1,057	-98.693%
2025-10-27	453.6400	453.9400	451.2000	451.2000	-6.238%	47	1,001	-98.692%
2025-10-24	481.2200	481.2200	481.2200	481.2200	-4.899%	2	1,001	-98.774%
2025-10-23	519.7600	519.7600	506.0100	506.0100	-1.681%	8	1,001	-98.834%
2025-10-21	514.6600	514.6600	514.6600	514.6600	-0.639%	2	1,001	-98.854%
2025-10-20	517.8500	517.9700	517.8500	517.9700	+2.833%	2	1,001	-98.861%
2025-10-08	503.8000	503.8000	503.7000	503.7000	-9.496%	4	1,001	-98.829%
2025-09-16	555.6200	556.5500	555.6200	556.5500	0.000%	2	1	-98.940%

.dark-mode .Ft8S3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft8S3s{ 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