Dark

SPX20260918P7225
SPX Sep 18 2026 7225.00 Put (SPX260918P07225000)
option OPRA

EOD

Jul 8, 2026

102.70+8.276%(+7.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	121.6800	121.6800	102.7000	102.7000	+8.276%	3	7,662	0.000%
2026-07-07	94.8500	94.8500	94.8500	94.8500	+8.425%	6,959	7,707	+8.276%
2026-07-06	91.9900	93.3000	86.9500	87.4800	-25.587%	60	1,470	+17.398%
2026-07-02	96.3700	117.5600	96.3700	117.5600	+13.038%	105	1,432	-12.640%
2026-07-01	101.0000	104.0000	100.8100	104.0000	-3.970%	66	1,432	-1.250%
2026-06-30	117.8000	118.0000	108.3000	108.3000	-15.588%	64	1,422	-5.171%
2026-06-29	131.9000	131.9000	128.3000	128.3000	-17.640%	9	1,422	-19.953%
2026-06-26	159.6000	159.6000	155.6100	155.7800	-0.269%	7	1,420	-34.074%
2026-06-25	157.7600	157.7600	156.2000	156.2000	+1.739%	9	1,419	-34.251%
2026-06-24	139.0000	153.5300	139.0000	153.5300	-5.228%	305	1,422	-33.108%
2026-06-23	162.0000	162.0000	151.3000	162.0000	+26.602%	13	1,132	-36.605%
2026-06-22	118.3700	127.9600	118.3700	127.9600	+2.286%	8	1,125	-19.741%
2026-06-18	126.1000	127.4000	125.1000	125.1000	-17.886%	9	1,080	-17.906%
2026-06-17	121.3200	152.3500	120.9900	152.3500	+28.565%	98	1,080	-32.589%
2026-06-16	110.3600	120.7000	110.3600	118.5000	+2.686%	6	1,080	-13.333%
2026-06-15	119.9400	119.9400	115.4000	115.4000	-31.676%	4	1,086	-11.005%
2026-06-12	168.9000	168.9000	168.9000	168.9000	-19.877%	4	1,086	-39.195%
2026-06-11	204.9300	210.8000	202.7700	210.8000	-4.321%	98	1,086	-51.281%
2026-06-10	200.1000	220.3200	200.1000	220.3200	+13.567%	51	997	-53.386%
2026-06-09	150.4000	215.6000	150.4000	194.0000	+18.077%	156	1,025	-47.062%
2026-06-08	161.9000	164.3000	161.9000	164.3000	+32.607%	2	840	-37.492%
2026-06-04	136.5000	136.5000	123.9000	123.9000	-7.191%	8	839	-17.111%
2026-06-03	134.5800	134.5800	133.5000	133.5000	+7.488%	2	838	-23.071%
2026-06-02	124.5500	125.2000	123.5000	124.2000	+1.181%	32	838	-17.311%
2026-06-01	122.7500	122.7500	122.7500	122.7500	-7.289%	95	854	-16.334%
2026-05-28	132.4000	132.4000	132.4000	132.4000	-9.439%	2	746	-22.432%
2026-05-27	150.9000	151.9000	145.7000	146.2000	-2.954%	48	746	-29.754%
2026-05-26	151.4000	152.8000	150.6500	150.6500	-6.753%	25	738	-31.829%
2026-05-22	164.3100	164.3100	158.2000	161.5600	-14.110%	19	715	-36.432%
2026-05-21	189.0000	189.0000	187.6000	188.1000	-10.258%	10	714	-45.401%
2026-05-19	207.1000	209.6000	207.0000	209.6000	+18.098%	59	714	-51.002%
2026-05-14	177.4800	177.4800	177.4800	177.4800	-6.313%	1	715	-42.134%
2026-05-13	206.1000	206.1000	186.4700	189.4400	-2.401%	262	716	-45.788%
2026-05-11	198.1000	198.1000	194.1000	194.1000	-5.275%	107	716	-47.089%
2026-05-08	204.9100	204.9100	204.9100	204.9100	-4.958%	1	508	-49.880%
2026-05-07	215.6000	215.6000	215.6000	215.6000	-0.056%	1	509	-52.365%
2026-05-06	215.3400	215.7200	215.3400	215.7200	-10.830%	20	508	-52.392%
2026-05-05	242.5000	242.5200	241.9200	241.9200	-9.268%	253	488	-57.548%
2026-05-04	262.9500	266.6300	262.9500	266.6300	+3.582%	5	334	-61.482%
2026-04-30	257.4100	257.4100	257.4100	257.4100	-7.804%	2	333	-60.103%
2026-04-27	289.4500	289.4500	279.2000	279.2000	-7.396%	5	333	-63.216%
2026-04-23	301.4200	301.5000	301.3500	301.5000	+0.749%	4	332	-65.937%
2026-04-22	303.2900	303.2900	299.2600	299.2600	-8.118%	62	332	-65.682%
2026-04-21	313.9000	326.2000	313.9000	325.7000	+3.233%	77	238	-68.468%
2026-04-20	303.2500	315.5000	303.2500	315.5000	+7.073%	53	238	-67.448%
2026-04-17	299.6100	299.6100	289.8000	294.6600	-16.713%	46	198	-65.146%
2026-04-15	353.8100	353.8100	353.7900	353.7900	-15.884%	4	197	-70.971%
2026-04-13	420.6000	420.6000	420.6000	420.6000	-6.168%	7	197	-75.583%
2026-04-10	438.9200	448.2500	434.3000	448.2500	-29.474%	34	197	-77.089%
2026-04-07	635.5800	635.5800	635.5800	635.5800	-9.372%	2	197	-83.842%
2026-03-26	701.3100	701.3100	701.3100	701.3100	+13.166%	4	199	-85.356%
2026-03-25	618.0000	619.7200	618.0000	619.7200	-3.002%	4	199	-83.428%
2026-03-20	638.9000	638.9000	638.9000	638.9000	+21.879%	2	203	-83.925%
2026-03-17	524.1300	524.2100	524.1300	524.2100	-5.045%	2	203	-80.409%
2026-03-16	553.8100	553.8100	552.0600	552.0600	-9.217%	12	204	-81.397%
2026-03-13	611.3900	611.3900	608.1100	608.1100	+18.325%	4	216	-83.112%
2026-03-09	614.2700	614.2700	513.9300	513.9300	-4.015%	16	219	-80.017%
2026-03-06	533.1600	535.4300	533.1600	535.4300	+10.044%	4	235	-80.819%
2026-03-05	486.5600	486.5600	486.5600	486.5600	+10.627%	2	239	-78.893%
2026-03-04	439.8200	439.8200	439.8200	439.8200	-9.539%	2	241	-76.650%
2026-03-03	545.1800	548.0100	486.2000	486.2000	+7.367%	44	241	-78.877%
2026-03-02	452.9500	467.0100	441.9900	452.8400	-1.051%	26	259	-77.321%
2026-02-27	457.6500	457.6500	457.6500	457.6500	+4.582%	2	267	-77.559%
2026-02-26	437.6000	437.6000	437.6000	437.6000	+7.037%	1	267	-76.531%
2026-02-25	418.1800	418.1800	408.8300	408.8300	-9.038%	28	268	-74.880%
2026-02-24	449.4500	449.4500	449.4500	449.4500	-5.443%	2	268	-77.150%
2026-02-23	475.3200	475.3200	475.3200	475.3200	+8.898%	2	270	-78.394%
2026-02-20	444.9300	444.9300	436.4800	436.4800	-10.324%	6	270	-76.471%
2026-02-17	486.7300	486.7300	486.7300	486.7300	+17.864%	2	270	-78.900%
2026-02-11	412.9600	412.9600	412.9600	412.9600	+2.957%	2	270	-75.131%
2026-02-10	401.1000	401.1000	401.1000	401.1000	-2.473%	2	270	-74.395%
2026-02-09	423.6600	423.6600	411.2700	411.2700	-1.798%	6	268	-75.029%
2026-02-03	418.8000	418.8000	418.8000	418.8000	+1.893%	2	268	-75.478%
2026-02-02	411.0200	411.0200	411.0200	411.0200	-2.201%	2	268	-75.013%
2026-01-29	420.2700	420.2700	420.2700	420.2700	+3.847%	4	269	-75.563%
2026-01-26	404.7000	404.7000	404.7000	404.7000	-5.022%	11	269	-74.623%
2026-01-23	421.2300	426.1000	415.6800	426.1000	-0.129%	22	269	-75.898%
2026-01-22	436.6600	436.6600	420.9000	426.6500	-3.947%	90	289	-75.929%
2026-01-21	444.1800	444.1800	444.1800	444.1800	-7.356%	10	280	-76.879%
2026-01-20	479.4500	479.4500	479.4500	479.4500	+16.202%	10	270	-78.580%
2026-01-16	412.6000	412.6000	412.6000	412.6000	+1.326%	1	280	-75.109%
2026-01-15	401.5000	407.2000	401.5000	407.2000	-6.550%	5	280	-74.779%
2026-01-14	446.2800	448.2400	435.7400	435.7400	+7.867%	48	276	-76.431%
2026-01-12	403.9100	404.0000	403.9100	403.9600	-6.317%	4	242	-74.577%
2026-01-08	434.6100	434.6100	431.2000	431.2000	-0.912%	3	240	-76.183%
2026-01-06	432.1800	435.1700	432.1800	435.1700	-0.362%	4	238	-76.400%
2026-01-05	436.5000	442.1000	436.5000	436.7500	-7.173%	17	225	-76.485%
2026-01-02	454.9700	470.5000	454.9700	470.5000	+4.889%	5	225	-78.172%
2025-12-31	444.3700	454.4700	444.3700	448.5700	+2.310%	18	203	-77.105%
2025-12-30	438.4400	438.4400	438.4400	438.4400	+0.210%	1	203	-76.576%
2025-12-29	437.1400	440.9200	437.1400	437.5200	+0.769%	42	203	-76.527%
2025-12-23	441.6200	441.6200	434.1800	434.1800	-2.764%	4	163	-76.346%
2025-12-22	446.5200	446.5200	446.5200	446.5200	-4.512%	30	159	-77.000%
2025-12-15	467.6200	467.6200	467.6200	467.6200	-5.202%	2	129	-78.038%
2025-12-09	486.6100	493.2800	486.6100	493.2800	-0.430%	20	127	-79.180%
2025-12-02	495.4100	495.4100	495.4100	495.4100	-1.519%	2	107	-79.270%
2025-12-01	503.0500	503.0500	503.0500	503.0500	-13.177%	2	105	-79.585%
2025-11-24	615.3900	615.3900	579.4000	579.4000	+10.744%	76	103	-82.275%
2025-11-10	523.1900	523.1900	523.1900	523.1900	-11.083%	2	73	-80.370%
2025-11-07	588.7200	588.7200	588.4000	588.4000	+22.855%	2	73	-82.546%
2025-10-29	478.9400	478.9400	478.9400	478.9400	-0.181%	2	72	-78.557%
2025-10-28	480.0900	480.0900	479.8100	479.8100	-0.943%	2	72	-78.596%
2025-10-27	484.4700	484.4700	484.3800	484.3800	-6.119%	2	72	-78.798%
2025-10-24	511.4900	515.9500	511.4900	515.9500	-5.441%	64	72	-80.095%
2025-10-21	545.6400	545.6400	545.6400	545.6400	-8.899%	2	103	-81.178%
2025-10-13	616.8400	616.8400	598.9400	598.9400	-7.715%	2	101	-82.853%
2025-10-10	644.3600	649.3000	644.3600	649.0100	+16.077%	58	60	-84.176%
2025-10-01	559.1100	559.1200	559.1100	559.1200	-6.846%	2	35	-81.632%
2025-09-25	605.6100	605.6100	600.2100	600.2100	+7.432%	64	34	-82.889%
2025-09-22	559.5700	560.1300	558.6000	558.6900	0.000%	6	3	-81.618%

.dark-mode .ccv5mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccv5mh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7225SPX Sep 18 2026 7225.00 Put (SPX260918P07225000)option OPRA

SPX20260918P7225
SPX Sep 18 2026 7225.00 Put (SPX260918P07225000)
option OPRA