Dark

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

EOD

Sep 9, 2026

5.50+30.952%(+1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.0500	5.7600	5.0500	5.5000	+30.952%	4	5,222	0.000%
2026-09-08	3.7000	4.2000	3.7000	4.2000	+18.310%	47	5,220	+30.952%
2026-09-04	3.4400	3.5500	3.4400	3.5500	-21.634%	4	5,294	+54.930%
2026-09-03	6.7300	6.7300	4.5300	4.5300	-45.422%	11	5,294	+21.413%
2026-09-02	11.8000	11.8000	8.0500	8.3000	-41.549%	45	5,291	-33.735%
2026-09-01	12.1000	14.2000	9.5800	14.2000	+52.688%	120	5,265	-61.268%
2026-08-28	8.4000	10.4000	7.3500	9.3000	-3.125%	1,801	6,991	-40.860%
2026-08-27	11.4000	11.4000	9.6000	9.6000	-34.694%	4	6,062	-42.708%
2026-08-26	16.1000	16.1000	14.7000	14.7000	-8.525%	404	6,062	-62.585%
2026-08-25	18.9300	18.9300	15.9900	16.0700	-12.520%	3	6,036	-65.775%
2026-08-24	19.0000	20.4000	18.1800	18.3700	-2.391%	25	6,035	-70.060%
2026-08-21	21.2000	21.3500	18.4000	18.8200	-25.613%	1,796	6,032	-70.776%
2026-08-20	22.1400	25.3000	22.1400	25.3000	+29.744%	9	7,773	-78.261%
2026-08-19	19.7000	20.9000	19.5000	19.5000	-19.588%	101	7,776	-71.795%
2026-08-18	23.6300	24.2500	23.4100	24.2500	+19.048%	20	7,725	-77.320%
2026-08-17	18.2800	20.4200	18.1200	20.3700	+9.693%	58	7,727	-73.000%
2026-08-14	18.0500	19.0700	18.0500	18.5700	-22.496%	60	7,747	-70.382%
2026-08-13	20.2400	23.9600	18.9000	23.9600	+8.025%	18	7,760	-77.045%
2026-08-12	22.6200	22.6200	21.9000	22.1800	-18.755%	58	7,768	-75.203%
2026-08-11	28.2000	28.2000	27.3000	27.3000	+2.632%	38	7,770	-79.853%
2026-08-10	24.8000	26.6000	24.8000	26.6000	-7.639%	8	7,770	-79.323%
2026-08-07	29.9100	29.9100	28.2900	28.8000	-11.711%	10	7,769	-80.903%
2026-08-05	33.5500	33.6400	32.1100	32.6200	-4.620%	602	7,767	-83.139%
2026-08-04	42.5900	42.5900	33.7000	34.2000	-28.972%	424	7,828	-83.918%
2026-08-03	57.1000	58.8600	48.1500	48.1500	-29.191%	30	8,416	-88.577%
2026-07-31	76.8000	100.4300	68.0000	68.0000	-20.570%	252	8,416	-91.912%
2026-07-30	110.2100	110.2100	85.6100	85.6100	-37.946%	28	8,368	-93.576%
2026-07-29	99.0100	137.9600	98.9900	137.9600	+51.305%	319	8,370	-96.013%
2026-07-28	106.8800	108.0200	89.6100	91.1800	-16.731%	336	8,416	-93.968%
2026-07-27	108.9500	109.5000	108.9500	109.5000	-2.232%	3	8,518	-94.977%
2026-07-24	97.1200	112.0000	97.1200	112.0000	+0.992%	5	8,519	-95.089%
2026-07-23	124.2000	124.2000	110.9000	110.9000	+32.355%	22	8,519	-95.041%
2026-07-22	80.7700	84.6000	80.7700	83.7900	-1.191%	16	8,505	-93.436%
2026-07-21	92.2300	92.2300	84.8000	84.8000	-17.486%	116	8,592	-93.514%
2026-07-20	98.4000	102.7700	94.7700	102.7700	-0.320%	13	8,541	-94.648%
2026-07-17	116.7200	116.7200	102.2000	103.1000	+17.829%	21	8,550	-94.665%
2026-07-16	80.2000	87.5000	80.2000	87.5000	+14.007%	20	8,522	-93.714%
2026-07-15	75.8000	86.5900	74.8000	76.7500	-8.413%	1,240	8,573	-92.834%
2026-07-14	87.2000	88.3000	83.8000	83.8000	-8.013%	61	7,956	-93.437%
2026-07-13	81.3000	91.1900	81.3000	91.1000	+18.005%	335	7,936	-93.963%
2026-07-10	82.9600	84.8000	76.9000	77.2000	-11.468%	72	7,777	-92.876%
2026-07-09	103.0000	103.0000	87.2000	87.2000	-15.093%	235	7,659	-93.693%
2026-07-08	121.6800	121.6800	102.7000	102.7000	+8.276%	3	7,662	-94.645%
2026-07-07	94.8500	94.8500	94.8500	94.8500	+8.425%	6,959	7,707	-94.201%
2026-07-06	91.9900	93.3000	86.9500	87.4800	-25.587%	60	1,470	-93.713%
2026-07-02	96.3700	117.5600	96.3700	117.5600	+13.038%	105	1,432	-95.322%
2026-07-01	101.0000	104.0000	100.8100	104.0000	-3.970%	66	1,432	-94.712%
2026-06-30	117.8000	118.0000	108.3000	108.3000	-15.588%	64	1,422	-94.922%
2026-06-29	131.9000	131.9000	128.3000	128.3000	-17.640%	9	1,422	-95.713%
2026-06-26	159.6000	159.6000	155.6100	155.7800	-0.269%	7	1,420	-96.469%
2026-06-25	157.7600	157.7600	156.2000	156.2000	+1.739%	9	1,419	-96.479%
2026-06-24	139.0000	153.5300	139.0000	153.5300	-5.228%	305	1,422	-96.418%
2026-06-23	162.0000	162.0000	151.3000	162.0000	+26.602%	13	1,132	-96.605%
2026-06-22	118.3700	127.9600	118.3700	127.9600	+2.286%	8	1,125	-95.702%
2026-06-18	126.1000	127.4000	125.1000	125.1000	-17.886%	9	1,080	-95.604%
2026-06-17	121.3200	152.3500	120.9900	152.3500	+28.565%	98	1,080	-96.390%
2026-06-16	110.3600	120.7000	110.3600	118.5000	+2.686%	6	1,080	-95.359%
2026-06-15	119.9400	119.9400	115.4000	115.4000	-31.676%	4	1,086	-95.234%
2026-06-12	168.9000	168.9000	168.9000	168.9000	-19.877%	4	1,086	-96.744%
2026-06-11	204.9300	210.8000	202.7700	210.8000	-4.321%	98	1,086	-97.391%
2026-06-10	200.1000	220.3200	200.1000	220.3200	+13.567%	51	997	-97.504%
2026-06-09	150.4000	215.6000	150.4000	194.0000	+18.077%	156	1,025	-97.165%
2026-06-08	161.9000	164.3000	161.9000	164.3000	+32.607%	2	840	-96.652%
2026-06-04	136.5000	136.5000	123.9000	123.9000	-7.191%	8	839	-95.561%
2026-06-03	134.5800	134.5800	133.5000	133.5000	+7.488%	2	838	-95.880%
2026-06-02	124.5500	125.2000	123.5000	124.2000	+1.181%	32	838	-95.572%
2026-06-01	122.7500	122.7500	122.7500	122.7500	-7.289%	95	854	-95.519%
2026-05-28	132.4000	132.4000	132.4000	132.4000	-9.439%	2	746	-95.846%
2026-05-27	150.9000	151.9000	145.7000	146.2000	-2.954%	48	746	-96.238%
2026-05-26	151.4000	152.8000	150.6500	150.6500	-6.753%	25	738	-96.349%
2026-05-22	164.3100	164.3100	158.2000	161.5600	-14.110%	19	715	-96.596%
2026-05-21	189.0000	189.0000	187.6000	188.1000	-10.258%	10	714	-97.076%
2026-05-19	207.1000	209.6000	207.0000	209.6000	+18.098%	59	714	-97.376%
2026-05-14	177.4800	177.4800	177.4800	177.4800	-6.313%	1	715	-96.901%
2026-05-13	206.1000	206.1000	186.4700	189.4400	-2.401%	262	716	-97.097%
2026-05-11	198.1000	198.1000	194.1000	194.1000	-5.275%	107	716	-97.166%
2026-05-08	204.9100	204.9100	204.9100	204.9100	-4.958%	1	508	-97.316%
2026-05-07	215.6000	215.6000	215.6000	215.6000	-0.056%	1	509	-97.449%
2026-05-06	215.3400	215.7200	215.3400	215.7200	-10.830%	20	508	-97.450%
2026-05-05	242.5000	242.5200	241.9200	241.9200	-9.268%	253	488	-97.727%
2026-05-04	262.9500	266.6300	262.9500	266.6300	+3.582%	5	334	-97.937%
2026-04-30	257.4100	257.4100	257.4100	257.4100	-7.804%	2	333	-97.863%
2026-04-27	289.4500	289.4500	279.2000	279.2000	-7.396%	5	333	-98.030%
2026-04-23	301.4200	301.5000	301.3500	301.5000	+0.749%	4	332	-98.176%
2026-04-22	303.2900	303.2900	299.2600	299.2600	-8.118%	62	332	-98.162%
2026-04-21	313.9000	326.2000	313.9000	325.7000	+3.233%	77	238	-98.311%
2026-04-20	303.2500	315.5000	303.2500	315.5000	+7.073%	53	238	-98.257%
2026-04-17	299.6100	299.6100	289.8000	294.6600	-16.713%	46	198	-98.133%
2026-04-15	353.8100	353.8100	353.7900	353.7900	-15.884%	4	197	-98.445%
2026-04-13	420.6000	420.6000	420.6000	420.6000	-6.168%	7	197	-98.692%
2026-04-10	438.9200	448.2500	434.3000	448.2500	-29.474%	34	197	-98.773%
2026-04-07	635.5800	635.5800	635.5800	635.5800	-9.372%	2	197	-99.135%
2026-03-26	701.3100	701.3100	701.3100	701.3100	+13.166%	4	199	-99.216%
2026-03-25	618.0000	619.7200	618.0000	619.7200	-3.002%	4	199	-99.113%
2026-03-20	638.9000	638.9000	638.9000	638.9000	+21.879%	2	203	-99.139%
2026-03-17	524.1300	524.2100	524.1300	524.2100	-5.045%	2	203	-98.951%
2026-03-16	553.8100	553.8100	552.0600	552.0600	-9.217%	12	204	-99.004%
2026-03-13	611.3900	611.3900	608.1100	608.1100	+18.325%	4	216	-99.096%
2026-03-09	614.2700	614.2700	513.9300	513.9300	-4.015%	16	219	-98.930%
2026-03-06	533.1600	535.4300	533.1600	535.4300	+10.044%	4	235	-98.973%
2026-03-05	486.5600	486.5600	486.5600	486.5600	+10.627%	2	239	-98.870%
2026-03-04	439.8200	439.8200	439.8200	439.8200	-9.539%	2	241	-98.749%
2026-03-03	545.1800	548.0100	486.2000	486.2000	+7.367%	44	241	-98.869%
2026-03-02	452.9500	467.0100	441.9900	452.8400	-1.051%	26	259	-98.785%
2026-02-27	457.6500	457.6500	457.6500	457.6500	+4.582%	2	267	-98.798%
2026-02-26	437.6000	437.6000	437.6000	437.6000	+7.037%	1	267	-98.743%
2026-02-25	418.1800	418.1800	408.8300	408.8300	-9.038%	28	268	-98.655%
2026-02-24	449.4500	449.4500	449.4500	449.4500	-5.443%	2	268	-98.776%
2026-02-23	475.3200	475.3200	475.3200	475.3200	+8.898%	2	270	-98.843%
2026-02-20	444.9300	444.9300	436.4800	436.4800	-10.324%	6	270	-98.740%
2026-02-17	486.7300	486.7300	486.7300	486.7300	+17.864%	2	270	-98.870%
2026-02-11	412.9600	412.9600	412.9600	412.9600	+2.957%	2	270	-98.668%
2026-02-10	401.1000	401.1000	401.1000	401.1000	-2.473%	2	270	-98.629%
2026-02-09	423.6600	423.6600	411.2700	411.2700	-1.798%	6	268	-98.663%
2026-02-03	418.8000	418.8000	418.8000	418.8000	+1.893%	2	268	-98.687%
2026-02-02	411.0200	411.0200	411.0200	411.0200	-2.201%	2	268	-98.662%
2026-01-29	420.2700	420.2700	420.2700	420.2700	+3.847%	4	269	-98.691%
2026-01-26	404.7000	404.7000	404.7000	404.7000	-5.022%	11	269	-98.641%
2026-01-23	421.2300	426.1000	415.6800	426.1000	-0.129%	22	269	-98.709%
2026-01-22	436.6600	436.6600	420.9000	426.6500	-3.947%	90	289	-98.711%
2026-01-21	444.1800	444.1800	444.1800	444.1800	-7.356%	10	280	-98.762%
2026-01-20	479.4500	479.4500	479.4500	479.4500	+16.202%	10	270	-98.853%
2026-01-16	412.6000	412.6000	412.6000	412.6000	+1.326%	1	280	-98.667%
2026-01-15	401.5000	407.2000	401.5000	407.2000	-6.550%	5	280	-98.649%
2026-01-14	446.2800	448.2400	435.7400	435.7400	+7.867%	48	276	-98.738%
2026-01-12	403.9100	404.0000	403.9100	403.9600	-6.317%	4	242	-98.638%
2026-01-08	434.6100	434.6100	431.2000	431.2000	-0.912%	3	240	-98.724%
2026-01-06	432.1800	435.1700	432.1800	435.1700	-0.362%	4	238	-98.736%
2026-01-05	436.5000	442.1000	436.5000	436.7500	-7.173%	17	225	-98.741%
2026-01-02	454.9700	470.5000	454.9700	470.5000	+4.889%	5	225	-98.831%
2025-12-31	444.3700	454.4700	444.3700	448.5700	+2.310%	18	203	-98.774%
2025-12-30	438.4400	438.4400	438.4400	438.4400	+0.210%	1	203	-98.746%
2025-12-29	437.1400	440.9200	437.1400	437.5200	+0.769%	42	203	-98.743%
2025-12-23	441.6200	441.6200	434.1800	434.1800	-2.764%	4	163	-98.733%
2025-12-22	446.5200	446.5200	446.5200	446.5200	-4.512%	30	159	-98.768%
2025-12-15	467.6200	467.6200	467.6200	467.6200	-5.202%	2	129	-98.824%
2025-12-09	486.6100	493.2800	486.6100	493.2800	-0.430%	20	127	-98.885%
2025-12-02	495.4100	495.4100	495.4100	495.4100	-1.519%	2	107	-98.890%
2025-12-01	503.0500	503.0500	503.0500	503.0500	-13.177%	2	105	-98.907%
2025-11-24	615.3900	615.3900	579.4000	579.4000	+10.744%	76	103	-99.051%
2025-11-10	523.1900	523.1900	523.1900	523.1900	-11.083%	2	73	-98.949%
2025-11-07	588.7200	588.7200	588.4000	588.4000	+22.855%	2	73	-99.065%
2025-10-29	478.9400	478.9400	478.9400	478.9400	-0.181%	2	72	-98.852%
2025-10-28	480.0900	480.0900	479.8100	479.8100	-0.943%	2	72	-98.854%
2025-10-27	484.4700	484.4700	484.3800	484.3800	-6.119%	2	72	-98.865%
2025-10-24	511.4900	515.9500	511.4900	515.9500	-5.441%	64	72	-98.934%
2025-10-21	545.6400	545.6400	545.6400	545.6400	-8.899%	2	103	-98.992%
2025-10-13	616.8400	616.8400	598.9400	598.9400	-7.715%	2	101	-99.082%
2025-10-10	644.3600	649.3000	644.3600	649.0100	+16.077%	58	60	-99.153%
2025-10-01	559.1100	559.1200	559.1100	559.1200	-6.846%	2	35	-99.016%
2025-09-25	605.6100	605.6100	600.2100	600.2100	+7.432%	64	34	-99.084%
2025-09-22	559.5700	560.1300	558.6000	558.6900	0.000%	6	3	-99.016%

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