Dark

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

EOD

Sep 10, 2026

7.45+58.511%(+2.75)2,376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.2500	8.1000	5.8200	7.4500	+58.511%	2,376	31,112	0.000%
2026-09-09	4.6000	5.1000	4.2000	4.7000	+6.818%	948	29,711	+58.511%
2026-09-08	3.5000	4.4000	3.1000	4.4000	+15.789%	383	29,566	+69.318%
2026-09-04	3.2400	3.8000	3.2000	3.8000	0.000%	818	29,835	+96.053%
2026-09-03	6.1300	6.1400	3.8000	3.8000	-50.649%	265	29,835	+96.053%
2026-09-02	9.6500	9.6500	7.4000	7.7000	-37.953%	180	30,098	-3.247%
2026-09-01	11.5600	14.1000	8.7000	12.4100	+57.089%	2,000	30,594	-39.968%
2026-08-31	8.9000	10.1000	7.9000	7.9000	-9.714%	2,325	32,359	-5.696%
2026-08-28	8.0000	9.5000	6.8500	8.7500	-2.235%	2,466	34,032	-14.857%
2026-08-27	11.1000	11.4000	8.6500	8.9500	-31.418%	1,138	33,118	-16.760%
2026-08-26	14.9700	15.5000	12.8000	13.0500	-11.224%	384	32,212	-42.912%
2026-08-25	15.5900	19.3000	14.5000	14.7000	-18.785%	639	32,374	-49.320%
2026-08-24	17.7200	18.9000	16.8000	18.1000	+1.685%	1,110	32,410	-58.840%
2026-08-21	19.1600	20.0400	17.6000	17.8000	-25.147%	2,207	32,363	-58.146%
2026-08-20	20.2700	23.8000	19.9400	23.7800	+38.256%	401	33,917	-68.671%
2026-08-19	18.3000	19.3000	17.2000	17.2000	-24.396%	425	34,163	-56.686%
2026-08-18	22.3800	23.6300	21.8900	22.7500	+18.490%	862	38,006	-67.253%
2026-08-17	17.0400	19.2000	17.0000	19.2000	+10.983%	847	33,301	-61.198%
2026-08-14	17.4000	19.0700	17.2000	17.3000	-5.257%	1,252	33,293	-56.936%
2026-08-13	18.5000	20.5400	17.8000	18.2600	-15.070%	1,066	32,993	-59.200%
2026-08-12	22.1300	23.0000	20.6000	21.5000	-18.561%	3,295	32,931	-65.349%
2026-08-11	24.6900	26.5000	23.8000	26.4000	+2.724%	645	32,024	-71.780%
2026-08-10	24.8000	25.7000	22.9000	25.7000	-3.019%	3,811	32,146	-71.012%
2026-08-07	28.2700	28.3000	25.9100	26.5000	-15.873%	214	29,816	-71.887%
2026-08-06	33.0500	33.0500	29.8500	31.5000	+2.606%	1,859	30,420	-76.349%
2026-08-05	30.9100	33.7100	29.8700	30.7000	-9.279%	3,041	29,999	-75.733%
2026-08-04	39.4000	40.2000	31.5600	33.8400	-24.633%	7,187	28,759	-77.985%
2026-08-03	55.1200	55.9800	44.4100	44.9000	-30.817%	5,119	30,579	-83.408%
2026-07-31	71.9200	93.9000	63.0000	64.9000	-15.385%	1,632	28,627	-88.521%
2026-07-30	102.8500	106.7000	76.0000	76.7000	-44.015%	1,076	28,204	-90.287%
2026-07-29	93.4000	137.0000	93.4000	137.0000	+50.881%	1,193	28,057	-94.562%
2026-07-28	98.8000	104.8000	86.7500	90.8000	-7.385%	588	28,286	-91.795%
2026-07-27	86.3400	106.6300	85.7200	98.0400	-5.685%	490	28,511	-92.401%
2026-07-24	102.4000	107.8800	88.9200	103.9500	-0.783%	1,658	28,341	-92.833%
2026-07-23	109.3100	118.8400	97.9000	104.7700	+30.963%	3,041	27,415	-92.889%
2026-07-22	84.0000	84.0000	77.2700	80.0000	+0.251%	808	27,867	-90.688%
2026-07-21	90.4600	90.5000	79.6000	79.8000	-20.676%	1,312	27,568	-90.664%
2026-07-20	84.7900	101.4000	84.7900	100.6000	-3.436%	1,360	27,324	-92.594%
2026-07-17	106.5600	111.7700	91.8000	104.1800	+23.729%	1,424	27,085	-92.849%
2026-07-16	75.4400	85.9000	71.4000	84.2000	+18.575%	1,936	26,791	-91.152%
2026-07-15	76.2900	82.2600	71.0000	71.0100	-10.578%	1,343	26,650	-89.509%
2026-07-14	82.7700	86.0000	77.6000	79.4100	-8.933%	925	27,312	-90.618%
2026-07-13	80.6300	90.9100	80.6300	87.2000	+18.366%	689	27,137	-91.456%
2026-07-10	79.2000	84.4000	73.6700	73.6700	-11.348%	560	27,081	-89.887%
2026-07-09	91.6400	93.5900	83.1000	83.1000	-14.321%	632	26,874	-91.035%
2026-07-08	101.0000	115.5100	96.9900	96.9900	+6.935%	1,990	26,787	-92.319%
2026-07-07	87.6000	98.4000	86.3400	90.7000	+8.623%	9,827	27,064	-91.786%
2026-07-06	90.9800	92.1900	82.8300	83.5000	-24.612%	2,537	21,466	-91.078%
2026-07-02	94.0000	113.4200	91.0500	110.7600	+9.990%	1,424	21,900	-93.274%
2026-07-01	103.6100	103.6100	95.1500	100.7000	-0.396%	835	21,900	-92.602%
2026-06-30	117.7500	117.7500	101.1000	101.1000	-16.100%	1,627	21,519	-92.631%
2026-06-29	125.6400	147.2600	119.0000	120.5000	-17.641%	2,646	21,475	-93.817%
2026-06-26	172.2400	172.2400	142.9000	146.3100	-0.625%	558	20,849	-94.908%
2026-06-25	138.0500	156.5900	138.0500	147.2300	-3.784%	867	20,753	-94.940%
2026-06-24	151.6000	161.5100	137.2800	153.0200	+0.711%	119	20,143	-95.131%
2026-06-23	162.3000	162.3000	143.6000	151.9400	+22.237%	270	20,207	-95.097%
2026-06-22	109.3000	125.1600	108.9000	124.3000	+6.040%	917	19,745	-94.006%
2026-06-18	122.9000	128.3000	116.7500	117.2200	-19.915%	779	17,854	-93.644%
2026-06-17	116.6900	148.9900	114.8000	146.3700	+26.618%	1,031	17,854	-94.910%
2026-06-16	107.2000	115.6000	106.0400	115.6000	+6.133%	2,292	17,854	-93.555%
2026-06-15	114.8000	115.0200	107.6300	108.9200	-29.089%	4,140	16,260	-93.160%
2026-06-12	163.0000	165.6000	150.0600	153.6000	-5.244%	377	16,260	-95.150%
2026-06-11	208.5300	213.2000	162.1000	162.1000	-21.577%	102	16,260	-95.404%
2026-06-10	187.2000	208.0200	175.0300	206.7000	+10.299%	2,027	16,339	-96.396%
2026-06-09	147.6400	226.7000	144.4300	187.4000	+15.987%	625	16,435	-96.025%
2026-06-08	152.8500	161.5700	145.8000	161.5700	-7.261%	32	16,174	-95.389%
2026-06-05	136.3000	182.6100	136.3000	174.2200	+46.158%	1,168	16,165	-95.724%
2026-06-04	131.5000	132.2000	118.1600	119.2000	-7.668%	345	16,794	-93.750%
2026-06-03	123.0000	130.9500	123.0000	129.1000	+7.315%	1,789	16,541	-94.229%
2026-06-02	123.5000	123.6000	118.7700	120.3000	-0.496%	4,665	13,858	-93.807%
2026-06-01	123.9000	125.3800	117.7000	120.9000	+1.256%	1,251	13,011	-93.838%
2026-05-29	121.9000	125.0000	119.4000	119.4000	-6.021%	759	12,439	-93.760%
2026-05-28	142.0000	142.0000	126.9700	127.0500	-10.206%	239	12,272	-94.136%
2026-05-27	142.8600	146.5000	141.3400	141.4900	-3.512%	344	12,078	-94.735%
2026-05-26	143.0700	147.8200	141.0700	146.6400	-6.777%	76	12,216	-94.920%
2026-05-22	159.0800	159.3400	152.1300	157.3000	-5.656%	594	12,187	-95.264%
2026-05-21	182.7000	183.5000	166.7300	166.7300	-11.479%	155	11,630	-95.532%
2026-05-20	190.0500	190.0500	187.1900	188.3500	-5.603%	612	11,630	-96.045%
2026-05-19	200.2000	203.1000	196.8500	199.5300	+4.166%	96	11,021	-96.266%
2026-05-18	184.1800	199.4400	184.1700	191.5500	-1.018%	529	11,021	-96.111%
2026-05-15	192.7000	195.0000	182.1300	193.5200	+16.054%	71	11,021	-96.150%
2026-05-14	178.4000	178.4000	165.9900	166.7500	-7.664%	410	10,762	-95.532%
2026-05-13	197.7000	197.7000	180.5900	180.5900	-8.839%	1,299	10,464	-95.875%
2026-05-12	201.9000	213.6000	198.1000	198.1000	+3.231%	1,270	10,464	-96.239%
2026-05-11	195.8600	195.8600	188.1000	191.9000	-1.736%	1,527	10,464	-96.118%
2026-05-08	198.0000	199.0000	195.1100	195.2900	-7.669%	1,852	10,512	-96.185%
2026-05-07	200.7600	211.5100	200.0000	211.5100	+3.075%	157	10,443	-96.478%
2026-05-06	215.9800	215.9800	205.2000	205.2000	-11.107%	1,618	10,286	-96.369%
2026-05-05	235.4000	235.5100	230.8400	230.8400	-9.311%	1,406	10,331	-96.773%
2026-05-04	252.0800	267.0800	251.7300	254.5400	+5.649%	203	9,221	-97.073%
2026-05-01	234.1700	241.7500	227.7400	240.9300	-2.647%	3,495	7,731	-96.908%
2026-04-30	260.0000	260.0000	246.1800	247.4800	-13.399%	1,128	7,731	-96.990%
2026-04-29	285.8400	286.0900	285.7700	285.7700	+0.165%	227	6,710	-97.393%
2026-04-28	286.4000	290.8100	285.3000	285.3000	+4.227%	274	6,429	-97.389%
2026-04-27	273.7300	273.7300	273.7300	273.7300	-2.029%	2	6,707	-97.278%
2026-04-24	292.2000	292.2000	277.8000	279.4000	-5.416%	574	6,392	-97.334%
2026-04-23	294.5700	330.5000	294.5700	295.4000	+2.748%	12	5,829	-97.478%
2026-04-22	295.6400	295.6400	287.5000	287.5000	-10.503%	293	5,720	-97.409%
2026-04-21	288.4200	322.1800	288.4100	321.2400	+5.619%	189	5,637	-97.681%
2026-04-20	304.1500	304.1500	304.1500	304.1500	+6.112%	1,601	5,637	-97.551%
2026-04-17	282.0000	286.6300	282.0000	286.6300	-10.308%	917	5,087	-97.401%
2026-04-16	326.9700	326.9700	319.5200	319.5700	-2.807%	1,601	4,751	-97.669%
2026-04-15	340.1200	340.1200	328.4000	328.8000	-5.707%	729	3,340	-97.734%
2026-04-14	366.8100	366.8100	348.7000	348.7000	-15.508%	872	3,121	-97.863%
2026-04-13	412.7000	412.7000	412.7000	412.7000	-5.539%	2	2,543	-98.195%
2026-04-10	437.0200	437.0200	436.9000	436.9000	+1.932%	10	2,543	-98.295%
2026-04-09	428.6200	428.6200	428.6200	428.6200	-7.371%	10	2,540	-98.262%
2026-04-08	474.2200	474.2200	462.5500	462.7300	-21.139%	51	2,545	-98.390%
2026-04-07	586.7700	586.7700	586.7700	586.7700	-2.748%	11	2,524	-98.730%
2026-04-06	603.3500	603.3500	603.3500	603.3500	+1.431%	1	2,528	-98.765%
2026-03-25	595.3300	595.3300	594.8400	594.8400	+3.456%	4	2,527	-98.748%
2026-03-23	574.7800	574.9700	574.7800	574.9700	-10.579%	2	2,529	-98.704%
2026-03-20	642.9900	642.9900	642.9900	642.9900	+23.500%	10	2,529	-98.841%
2026-03-17	507.7900	520.7000	507.2400	520.6400	-2.866%	51	2,529	-98.569%
2026-03-16	535.0000	536.0000	535.0000	536.0000	-6.149%	2	2,505	-98.610%
2026-03-13	570.9700	571.1200	570.9700	571.1200	+1.880%	2	2,504	-98.696%
2026-03-12	564.5100	564.5100	560.5800	560.5800	+20.791%	44	2,503	-98.671%
2026-03-10	497.0000	498.0000	464.0900	464.0900	-6.996%	5	2,487	-98.395%
2026-03-09	574.5600	574.5600	499.0000	499.0000	-4.536%	14	2,485	-98.507%
2026-03-06	522.7100	522.7100	522.7100	522.7100	+22.463%	307	2,473	-98.575%
2026-03-04	431.0000	433.0000	426.8300	426.8300	-8.268%	103	2,436	-98.255%
2026-03-03	468.0000	468.0000	464.1600	465.3000	+7.343%	104	2,435	-98.399%
2026-03-02	455.0000	456.0000	433.1900	433.4700	-2.372%	10	2,432	-98.281%
2026-02-27	446.0000	446.0000	444.0000	444.0000	+6.195%	2	2,432	-98.322%
2026-02-26	429.8600	429.8600	418.1000	418.1000	+5.416%	4	2,431	-98.218%
2026-02-25	410.4300	412.5100	396.6200	396.6200	-8.661%	174	2,456	-98.122%
2026-02-24	435.2700	439.0400	431.4000	434.2300	-3.361%	88	2,456	-98.284%
2026-02-23	449.3300	449.3300	449.3300	449.3300	+5.979%	166	2,406	-98.342%
2026-02-20	421.0900	428.6000	421.0900	423.9800	-0.893%	4	2,334	-98.243%
2026-02-18	427.8000	427.8000	427.8000	427.8000	-6.400%	92	2,323	-98.259%
2026-02-17	487.0700	487.0700	457.0500	457.0500	-2.842%	10	2,251	-98.370%
2026-02-13	470.4200	470.4200	470.4200	470.4200	+4.385%	110	2,254	-98.416%
2026-02-12	450.6600	450.6600	450.6600	450.6600	+15.096%	10	2,254	-98.347%
2026-02-09	390.1300	391.5500	389.6800	391.5500	-20.899%	108	2,320	-98.097%
2026-02-05	479.0000	495.0000	475.0900	495.0000	+12.245%	21	2,260	-98.495%
2026-02-04	430.0500	458.0700	425.9000	441.0000	+1.147%	43	2,275	-98.311%
2026-02-03	430.2000	436.0000	430.2000	436.0000	+13.285%	2	2,306	-98.291%
2026-02-02	384.5000	384.8700	384.5000	384.8700	-3.087%	27	2,306	-98.064%
2026-01-29	425.5000	425.5000	397.1300	397.1300	+0.565%	20	2,290	-98.124%
2026-01-28	396.8500	396.9300	394.9000	394.9000	+2.128%	11	2,280	-98.113%
2026-01-27	385.5000	386.6700	385.5000	386.6700	-1.468%	58	2,274	-98.073%
2026-01-26	392.4300	392.4300	392.4300	392.4300	-3.065%	8	2,274	-98.102%
2026-01-23	404.8600	404.8600	404.4600	404.8400	-2.250%	6	2,266	-98.160%
2026-01-22	421.8000	421.8000	414.1600	414.1600	-13.873%	352	2,268	-98.201%
2026-01-21	480.8700	480.8700	480.8700	480.8700	+21.450%	101	2,243	-98.451%
2026-01-16	395.9500	395.9500	395.9400	395.9400	-7.878%	2	2,291	-98.118%
2026-01-14	433.6500	433.6500	429.8000	429.8000	+7.201%	11	2,291	-98.267%
2026-01-13	400.9300	400.9300	400.9300	400.9300	+3.471%	104	2,280	-98.142%
2026-01-12	387.4800	387.4800	387.4800	387.4800	-1.580%	1	2,176	-98.077%
2026-01-09	409.1300	409.1300	391.5000	393.7000	-6.094%	191	2,176	-98.108%
2026-01-08	422.1000	422.1000	419.2100	419.2500	+3.040%	48	2,286	-98.223%
2026-01-07	404.3300	406.8800	404.3300	406.8800	-4.151%	102	2,280	-98.169%
2026-01-05	428.2000	428.2000	424.5000	424.5000	-7.355%	26	2,193	-98.245%
2026-01-02	438.8300	458.2000	431.6100	458.2000	+4.390%	39	2,193	-98.374%
2025-12-31	440.3500	440.3500	438.4000	438.9300	+3.011%	8	2,156	-98.303%
2025-12-30	426.1000	426.1000	426.1000	426.1000	+3.440%	1	2,156	-98.252%
2025-12-24	411.9300	411.9300	411.9300	411.9300	-1.854%	2	2,156	-98.191%
2025-12-23	435.1000	435.1000	419.7100	419.7100	-4.605%	4	2,156	-98.225%
2025-12-22	444.5600	444.5600	439.9700	439.9700	-6.806%	14	2,154	-98.307%
2025-12-19	472.1000	472.1000	472.1000	472.1000	-1.742%	2	2,142	-98.422%
2025-12-15	480.4700	480.4700	480.4700	480.4700	+4.473%	10	2,140	-98.449%
2025-12-11	464.7000	464.7000	459.9000	459.9000	-2.975%	106	2,008	-98.380%
2025-12-09	474.0000	474.0000	474.0000	474.0000	-7.433%	250	1,952	-98.428%
2025-11-26	512.0600	512.0600	512.0600	512.0600	-11.769%	2	1,482	-98.545%
2025-11-24	580.2500	580.3600	580.2500	580.3600	-7.372%	204	1,482	-98.716%
2025-11-19	620.1800	626.5500	620.1800	626.5500	-1.662%	76	1,342	-98.811%
2025-11-18	637.1400	637.1400	637.1400	637.1400	+28.022%	2	1,319	-98.831%
2025-11-12	502.7400	502.7400	492.3800	497.6800	+0.177%	25	1,221	-98.503%
2025-11-11	496.1300	496.8000	496.1300	496.8000	-13.668%	5	1,228	-98.500%
2025-11-07	598.3400	604.5300	575.4500	575.4500	+8.361%	8	1,230	-98.705%
2025-11-06	530.1200	531.0500	530.1200	531.0500	+8.559%	2	1,230	-98.597%
2025-10-31	508.5300	508.5600	489.1800	489.1800	-1.830%	16	1,129	-98.477%
2025-10-30	487.3600	507.2400	487.3600	498.3000	+6.488%	7	1,135	-98.505%
2025-10-29	467.4500	470.2000	467.1300	467.9400	+0.201%	40	1,114	-98.408%
2025-10-28	461.3200	474.4600	461.3200	467.0000	-1.614%	35	1,126	-98.405%
2025-10-27	474.5900	474.6600	474.5900	474.6600	-5.687%	220	1,041	-98.430%
2025-10-24	500.9800	503.6600	500.7000	503.2800	-8.006%	62	1,041	-98.520%
2025-10-20	547.0600	547.0800	547.0600	547.0800	-13.016%	80	1,010	-98.638%
2025-10-10	629.6200	629.6200	628.9000	628.9400	+7.034%	8	725	-98.815%
2025-09-25	587.5300	587.6100	586.9100	587.6100	+7.154%	26	725	-98.732%
2025-09-23	547.2900	548.3800	546.9900	548.3800	-7.787%	202	725	-98.641%
2025-09-11	597.7700	598.7200	594.6900	594.6900	-17.114%	72	31	-98.747%
2025-08-08	717.6700	717.6700	717.4800	717.4800	-0.651%	2	5	-98.962%
2025-07-30	721.6800	722.1800	721.6800	722.1800	-8.952%	2	5	-98.968%
2025-07-16	793.1900	793.1900	793.1900	793.1900	-8.010%	1	4	-99.061%
2025-06-27	862.2600	862.2600	862.2600	862.2600	0.000%	3	3	-99.136%

.dark-mode .l78XYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l78XYF{ 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