Dark

SPX20260918P7200
SPX Sep 18 2026 7200.00 Put (SPX260918P07200000)
option OPRA

EOD

Jul 8, 2026

96.99+6.935%(+6.29)1,990

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	101.0000	115.5100	96.9900	96.9900	+6.935%	1,990	26,787	0.000%
2026-07-07	87.6000	98.4000	86.3400	90.7000	+8.623%	9,827	27,064	+6.935%
2026-07-06	90.9800	92.1900	82.8300	83.5000	-24.612%	2,537	21,466	+16.156%
2026-07-02	94.0000	113.4200	91.0500	110.7600	+9.990%	1,424	21,900	-12.432%
2026-07-01	103.6100	103.6100	95.1500	100.7000	-0.396%	835	21,900	-3.684%
2026-06-30	117.7500	117.7500	101.1000	101.1000	-16.100%	1,627	21,519	-4.065%
2026-06-29	125.6400	147.2600	119.0000	120.5000	-17.641%	2,646	21,475	-19.510%
2026-06-26	172.2400	172.2400	142.9000	146.3100	-0.625%	558	20,849	-33.709%
2026-06-25	138.0500	156.5900	138.0500	147.2300	-3.784%	867	20,753	-34.123%
2026-06-24	151.6000	161.5100	137.2800	153.0200	+0.711%	119	20,143	-36.616%
2026-06-23	162.3000	162.3000	143.6000	151.9400	+22.237%	270	20,207	-36.166%
2026-06-22	109.3000	125.1600	108.9000	124.3000	+6.040%	917	19,745	-21.971%
2026-06-18	122.9000	128.3000	116.7500	117.2200	-19.915%	779	17,854	-17.258%
2026-06-17	116.6900	148.9900	114.8000	146.3700	+26.618%	1,031	17,854	-33.736%
2026-06-16	107.2000	115.6000	106.0400	115.6000	+6.133%	2,292	17,854	-16.099%
2026-06-15	114.8000	115.0200	107.6300	108.9200	-29.089%	4,140	16,260	-10.953%
2026-06-12	163.0000	165.6000	150.0600	153.6000	-5.244%	377	16,260	-36.855%
2026-06-11	208.5300	213.2000	162.1000	162.1000	-21.577%	102	16,260	-40.167%
2026-06-10	187.2000	208.0200	175.0300	206.7000	+10.299%	2,027	16,339	-53.077%
2026-06-09	147.6400	226.7000	144.4300	187.4000	+15.987%	625	16,435	-48.244%
2026-06-08	152.8500	161.5700	145.8000	161.5700	-7.261%	32	16,174	-39.970%
2026-06-05	136.3000	182.6100	136.3000	174.2200	+46.158%	1,168	16,165	-44.329%
2026-06-04	131.5000	132.2000	118.1600	119.2000	-7.668%	345	16,794	-18.633%
2026-06-03	123.0000	130.9500	123.0000	129.1000	+7.315%	1,789	16,541	-24.872%
2026-06-02	123.5000	123.6000	118.7700	120.3000	-0.496%	4,665	13,858	-19.377%
2026-06-01	123.9000	125.3800	117.7000	120.9000	+1.256%	1,251	13,011	-19.777%
2026-05-29	121.9000	125.0000	119.4000	119.4000	-6.021%	759	12,439	-18.769%
2026-05-28	142.0000	142.0000	126.9700	127.0500	-10.206%	239	12,272	-23.660%
2026-05-27	142.8600	146.5000	141.3400	141.4900	-3.512%	344	12,078	-31.451%
2026-05-26	143.0700	147.8200	141.0700	146.6400	-6.777%	76	12,216	-33.858%
2026-05-22	159.0800	159.3400	152.1300	157.3000	-5.656%	594	12,187	-38.341%
2026-05-21	182.7000	183.5000	166.7300	166.7300	-11.479%	155	11,630	-41.828%
2026-05-20	190.0500	190.0500	187.1900	188.3500	-5.603%	612	11,630	-48.505%
2026-05-19	200.2000	203.1000	196.8500	199.5300	+4.166%	96	11,021	-51.391%
2026-05-18	184.1800	199.4400	184.1700	191.5500	-1.018%	529	11,021	-49.366%
2026-05-15	192.7000	195.0000	182.1300	193.5200	+16.054%	71	11,021	-49.881%
2026-05-14	178.4000	178.4000	165.9900	166.7500	-7.664%	410	10,762	-41.835%
2026-05-13	197.7000	197.7000	180.5900	180.5900	-8.839%	1,299	10,464	-46.293%
2026-05-12	201.9000	213.6000	198.1000	198.1000	+3.231%	1,270	10,464	-51.040%
2026-05-11	195.8600	195.8600	188.1000	191.9000	-1.736%	1,527	10,464	-49.458%
2026-05-08	198.0000	199.0000	195.1100	195.2900	-7.669%	1,852	10,512	-50.335%
2026-05-07	200.7600	211.5100	200.0000	211.5100	+3.075%	157	10,443	-54.144%
2026-05-06	215.9800	215.9800	205.2000	205.2000	-11.107%	1,618	10,286	-52.734%
2026-05-05	235.4000	235.5100	230.8400	230.8400	-9.311%	1,406	10,331	-57.984%
2026-05-04	252.0800	267.0800	251.7300	254.5400	+5.649%	203	9,221	-61.896%
2026-05-01	234.1700	241.7500	227.7400	240.9300	-2.647%	3,495	7,731	-59.743%
2026-04-30	260.0000	260.0000	246.1800	247.4800	-13.399%	1,128	7,731	-60.809%
2026-04-29	285.8400	286.0900	285.7700	285.7700	+0.165%	227	6,710	-66.060%
2026-04-28	286.4000	290.8100	285.3000	285.3000	+4.227%	274	6,429	-66.004%
2026-04-27	273.7300	273.7300	273.7300	273.7300	-2.029%	2	6,707	-64.567%
2026-04-24	292.2000	292.2000	277.8000	279.4000	-5.416%	574	6,392	-65.286%
2026-04-23	294.5700	330.5000	294.5700	295.4000	+2.748%	12	5,829	-67.167%
2026-04-22	295.6400	295.6400	287.5000	287.5000	-10.503%	293	5,720	-66.264%
2026-04-21	288.4200	322.1800	288.4100	321.2400	+5.619%	189	5,637	-69.808%
2026-04-20	304.1500	304.1500	304.1500	304.1500	+6.112%	1,601	5,637	-68.111%
2026-04-17	282.0000	286.6300	282.0000	286.6300	-10.308%	917	5,087	-66.162%
2026-04-16	326.9700	326.9700	319.5200	319.5700	-2.807%	1,601	4,751	-69.650%
2026-04-15	340.1200	340.1200	328.4000	328.8000	-5.707%	729	3,340	-70.502%
2026-04-14	366.8100	366.8100	348.7000	348.7000	-15.508%	872	3,121	-72.185%
2026-04-13	412.7000	412.7000	412.7000	412.7000	-5.539%	2	2,543	-76.499%
2026-04-10	437.0200	437.0200	436.9000	436.9000	+1.932%	10	2,543	-77.800%
2026-04-09	428.6200	428.6200	428.6200	428.6200	-7.371%	10	2,540	-77.372%
2026-04-08	474.2200	474.2200	462.5500	462.7300	-21.139%	51	2,545	-79.040%
2026-04-07	586.7700	586.7700	586.7700	586.7700	-2.748%	11	2,524	-83.471%
2026-04-06	603.3500	603.3500	603.3500	603.3500	+1.431%	1	2,528	-83.925%
2026-03-25	595.3300	595.3300	594.8400	594.8400	+3.456%	4	2,527	-83.695%
2026-03-23	574.7800	574.9700	574.7800	574.9700	-10.579%	2	2,529	-83.131%
2026-03-20	642.9900	642.9900	642.9900	642.9900	+23.500%	10	2,529	-84.916%
2026-03-17	507.7900	520.7000	507.2400	520.6400	-2.866%	51	2,529	-81.371%
2026-03-16	535.0000	536.0000	535.0000	536.0000	-6.149%	2	2,505	-81.905%
2026-03-13	570.9700	571.1200	570.9700	571.1200	+1.880%	2	2,504	-83.018%
2026-03-12	564.5100	564.5100	560.5800	560.5800	+20.791%	44	2,503	-82.698%
2026-03-10	497.0000	498.0000	464.0900	464.0900	-6.996%	5	2,487	-79.101%
2026-03-09	574.5600	574.5600	499.0000	499.0000	-4.536%	14	2,485	-80.563%
2026-03-06	522.7100	522.7100	522.7100	522.7100	+22.463%	307	2,473	-81.445%
2026-03-04	431.0000	433.0000	426.8300	426.8300	-8.268%	103	2,436	-77.277%
2026-03-03	468.0000	468.0000	464.1600	465.3000	+7.343%	104	2,435	-79.155%
2026-03-02	455.0000	456.0000	433.1900	433.4700	-2.372%	10	2,432	-77.625%
2026-02-27	446.0000	446.0000	444.0000	444.0000	+6.195%	2	2,432	-78.155%
2026-02-26	429.8600	429.8600	418.1000	418.1000	+5.416%	4	2,431	-76.802%
2026-02-25	410.4300	412.5100	396.6200	396.6200	-8.661%	174	2,456	-75.546%
2026-02-24	435.2700	439.0400	431.4000	434.2300	-3.361%	88	2,456	-77.664%
2026-02-23	449.3300	449.3300	449.3300	449.3300	+5.979%	166	2,406	-78.415%
2026-02-20	421.0900	428.6000	421.0900	423.9800	-0.893%	4	2,334	-77.124%
2026-02-18	427.8000	427.8000	427.8000	427.8000	-6.400%	92	2,323	-77.328%
2026-02-17	487.0700	487.0700	457.0500	457.0500	-2.842%	10	2,251	-78.779%
2026-02-13	470.4200	470.4200	470.4200	470.4200	+4.385%	110	2,254	-79.382%
2026-02-12	450.6600	450.6600	450.6600	450.6600	+15.096%	10	2,254	-78.478%
2026-02-09	390.1300	391.5500	389.6800	391.5500	-20.899%	108	2,320	-75.229%
2026-02-05	479.0000	495.0000	475.0900	495.0000	+12.245%	21	2,260	-80.406%
2026-02-04	430.0500	458.0700	425.9000	441.0000	+1.147%	43	2,275	-78.007%
2026-02-03	430.2000	436.0000	430.2000	436.0000	+13.285%	2	2,306	-77.755%
2026-02-02	384.5000	384.8700	384.5000	384.8700	-3.087%	27	2,306	-74.799%
2026-01-29	425.5000	425.5000	397.1300	397.1300	+0.565%	20	2,290	-75.577%
2026-01-28	396.8500	396.9300	394.9000	394.9000	+2.128%	11	2,280	-75.439%
2026-01-27	385.5000	386.6700	385.5000	386.6700	-1.468%	58	2,274	-74.917%
2026-01-26	392.4300	392.4300	392.4300	392.4300	-3.065%	8	2,274	-75.285%
2026-01-23	404.8600	404.8600	404.4600	404.8400	-2.250%	6	2,266	-76.042%
2026-01-22	421.8000	421.8000	414.1600	414.1600	-13.873%	352	2,268	-76.582%
2026-01-21	480.8700	480.8700	480.8700	480.8700	+21.450%	101	2,243	-79.830%
2026-01-16	395.9500	395.9500	395.9400	395.9400	-7.878%	2	2,291	-75.504%
2026-01-14	433.6500	433.6500	429.8000	429.8000	+7.201%	11	2,291	-77.434%
2026-01-13	400.9300	400.9300	400.9300	400.9300	+3.471%	104	2,280	-75.809%
2026-01-12	387.4800	387.4800	387.4800	387.4800	-1.580%	1	2,176	-74.969%
2026-01-09	409.1300	409.1300	391.5000	393.7000	-6.094%	191	2,176	-75.364%
2026-01-08	422.1000	422.1000	419.2100	419.2500	+3.040%	48	2,286	-76.866%
2026-01-07	404.3300	406.8800	404.3300	406.8800	-4.151%	102	2,280	-76.163%
2026-01-05	428.2000	428.2000	424.5000	424.5000	-7.355%	26	2,193	-77.152%
2026-01-02	438.8300	458.2000	431.6100	458.2000	+4.390%	39	2,193	-78.832%
2025-12-31	440.3500	440.3500	438.4000	438.9300	+3.011%	8	2,156	-77.903%
2025-12-30	426.1000	426.1000	426.1000	426.1000	+3.440%	1	2,156	-77.238%
2025-12-24	411.9300	411.9300	411.9300	411.9300	-1.854%	2	2,156	-76.455%
2025-12-23	435.1000	435.1000	419.7100	419.7100	-4.605%	4	2,156	-76.891%
2025-12-22	444.5600	444.5600	439.9700	439.9700	-6.806%	14	2,154	-77.955%
2025-12-19	472.1000	472.1000	472.1000	472.1000	-1.742%	2	2,142	-79.456%
2025-12-15	480.4700	480.4700	480.4700	480.4700	+4.473%	10	2,140	-79.814%
2025-12-11	464.7000	464.7000	459.9000	459.9000	-2.975%	106	2,008	-78.911%
2025-12-09	474.0000	474.0000	474.0000	474.0000	-7.433%	250	1,952	-79.538%
2025-11-26	512.0600	512.0600	512.0600	512.0600	-11.769%	2	1,482	-81.059%
2025-11-24	580.2500	580.3600	580.2500	580.3600	-7.372%	204	1,482	-83.288%
2025-11-19	620.1800	626.5500	620.1800	626.5500	-1.662%	76	1,342	-84.520%
2025-11-18	637.1400	637.1400	637.1400	637.1400	+28.022%	2	1,319	-84.777%
2025-11-12	502.7400	502.7400	492.3800	497.6800	+0.177%	25	1,221	-80.512%
2025-11-11	496.1300	496.8000	496.1300	496.8000	-13.668%	5	1,228	-80.477%
2025-11-07	598.3400	604.5300	575.4500	575.4500	+8.361%	8	1,230	-83.145%
2025-11-06	530.1200	531.0500	530.1200	531.0500	+8.559%	2	1,230	-81.736%
2025-10-31	508.5300	508.5600	489.1800	489.1800	-1.830%	16	1,129	-80.173%
2025-10-30	487.3600	507.2400	487.3600	498.3000	+6.488%	7	1,135	-80.536%
2025-10-29	467.4500	470.2000	467.1300	467.9400	+0.201%	40	1,114	-79.273%
2025-10-28	461.3200	474.4600	461.3200	467.0000	-1.614%	35	1,126	-79.231%
2025-10-27	474.5900	474.6600	474.5900	474.6600	-5.687%	220	1,041	-79.566%
2025-10-24	500.9800	503.6600	500.7000	503.2800	-8.006%	62	1,041	-80.728%
2025-10-20	547.0600	547.0800	547.0600	547.0800	-13.016%	80	1,010	-82.271%
2025-10-10	629.6200	629.6200	628.9000	628.9400	+7.034%	8	725	-84.579%
2025-09-25	587.5300	587.6100	586.9100	587.6100	+7.154%	26	725	-83.494%
2025-09-23	547.2900	548.3800	546.9900	548.3800	-7.787%	202	725	-82.313%
2025-09-11	597.7700	598.7200	594.6900	594.6900	-17.114%	72	31	-83.691%
2025-08-08	717.6700	717.6700	717.4800	717.4800	-0.651%	2	5	-86.482%
2025-07-30	721.6800	722.1800	721.6800	722.1800	-8.952%	2	5	-86.570%
2025-07-16	793.1900	793.1900	793.1900	793.1900	-8.010%	1	4	-87.772%
2025-06-27	862.2600	862.2600	862.2600	862.2600	0.000%	3	3	-88.752%

.dark-mode .Dt88SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dt88SP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7200SPX Sep 18 2026 7200.00 Put (SPX260918P07200000)option OPRA

SPX20260918P7200
SPX Sep 18 2026 7200.00 Put (SPX260918P07200000)
option OPRA