Dark

SPX20260918P7250
SPX Sep 18 2026 7250.00 Put (SPX260918P07250000)
option OPRA

EOD

Jul 8, 2026

107.00+5.005%(+5.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	111.6000	126.5300	107.0000	107.0000	+5.005%	14	4,594	0.000%
2026-07-07	99.8000	105.2000	94.9200	101.9000	+11.366%	232	4,556	+5.005%
2026-07-06	97.2600	97.8000	91.5000	91.5000	-25.367%	12	4,510	+16.940%
2026-07-02	104.4200	122.6000	100.6500	122.6000	+11.051%	22	4,511	-12.724%
2026-07-01	110.3000	112.2000	104.7700	110.4000	-2.860%	69	4,511	-3.080%
2026-06-30	128.6200	128.6200	109.4500	113.6500	-13.442%	622	4,520	-5.851%
2026-06-29	137.3500	143.7500	131.3000	131.3000	-21.141%	13	4,325	-18.507%
2026-06-26	186.9200	186.9200	158.4900	166.5000	+0.301%	24	4,324	-35.736%
2026-06-25	155.5600	166.0000	150.3200	166.0000	-2.313%	90	4,323	-35.542%
2026-06-24	150.6600	175.3000	150.1500	169.9300	+3.427%	8	4,373	-37.033%
2026-06-23	179.2000	179.2000	157.5000	164.3000	+21.255%	68	4,373	-34.875%
2026-06-22	121.8500	135.5000	121.8500	135.5000	+7.540%	153	4,347	-21.033%
2026-06-18	130.5000	132.0900	126.0000	126.0000	-16.612%	595	3,504	-15.079%
2026-06-17	122.6000	155.5000	122.6000	151.1000	+27.597%	174	3,504	-29.186%
2026-06-16	115.8000	118.4200	115.4100	118.4200	+0.254%	836	3,504	-9.644%
2026-06-15	120.9000	120.9000	116.7000	118.1200	-28.826%	139	2,931	-9.414%
2026-06-12	170.9000	174.0800	165.9600	165.9600	-7.928%	164	2,931	-35.527%
2026-06-11	222.0000	240.0000	175.0900	180.2500	-19.960%	272	2,931	-40.638%
2026-06-10	190.6400	231.8100	190.6400	225.2000	+20.454%	89	2,956	-52.487%
2026-06-09	202.2900	234.8400	183.0600	186.9600	+6.889%	139	3,008	-42.769%
2026-06-08	169.7800	174.9100	157.2300	174.9100	-4.686%	128	3,100	-38.826%
2026-06-05	146.0000	191.3100	146.0000	183.5100	+42.921%	567	3,006	-41.693%
2026-06-04	141.6000	141.9000	128.4000	128.4000	-6.346%	299	2,789	-16.667%
2026-06-03	132.3000	141.7000	132.3000	137.1000	+6.189%	122	2,782	-21.955%
2026-06-02	128.3500	129.1100	128.3500	129.1100	+1.902%	44	2,744	-17.125%
2026-06-01	134.1000	134.1000	126.7000	126.7000	-2.313%	138	2,813	-15.549%
2026-05-29	129.7500	129.9800	129.5000	129.7000	-5.535%	155	2,803	-17.502%
2026-05-28	152.3000	152.3000	137.0500	137.3000	-10.977%	282	2,819	-22.068%
2026-05-27	154.2300	154.2300	154.2300	154.2300	-3.183%	251	2,679	-30.623%
2026-05-26	151.6600	159.4000	151.6600	159.3000	-9.282%	348	2,738	-32.831%
2026-05-21	193.4400	194.6800	175.6000	175.6000	-8.111%	32	2,618	-39.066%
2026-05-20	207.2300	207.2300	191.1000	191.1000	-10.546%	6	2,618	-44.008%
2026-05-19	214.5000	216.9000	204.8000	213.6300	+3.679%	52	2,615	-49.913%
2026-05-18	200.4000	206.0500	200.4000	206.0500	-0.937%	94	2,615	-48.071%
2026-05-15	201.9000	208.0000	199.0000	208.0000	+16.788%	236	2,615	-48.558%
2026-05-14	185.8300	185.8300	178.1000	178.1000	-13.711%	73	2,496	-39.921%
2026-05-12	225.5000	225.5000	206.4000	206.4000	+1.575%	2	2,496	-48.159%
2026-05-11	203.1000	203.2000	201.2000	203.2000	-1.788%	10	2,496	-47.343%
2026-05-08	210.4000	210.9000	206.9000	206.9000	-7.692%	62	2,493	-48.284%
2026-05-07	224.1400	224.1400	224.1400	224.1400	+2.558%	364	2,454	-52.262%
2026-05-06	229.9000	229.9000	218.5500	218.5500	-12.946%	187	2,313	-51.041%
2026-05-05	251.7400	252.6900	248.0000	251.0500	-9.629%	28	2,277	-57.379%
2026-05-04	277.8000	277.8000	277.8000	277.8000	+9.902%	212	2,269	-61.483%
2026-05-01	242.8900	252.7700	240.9300	252.7700	-10.521%	1,001	1,536	-57.669%
2026-04-30	294.9000	295.7000	282.4900	282.4900	-9.840%	104	1,536	-62.123%
2026-04-29	313.3200	313.3200	313.3200	313.3200	+2.025%	1	1,490	-65.850%
2026-04-28	301.0000	307.1000	301.0000	307.1000	+6.799%	129	1,491	-65.158%
2026-04-27	290.8900	290.9500	287.5500	287.5500	-4.481%	191	1,384	-62.789%
2026-04-24	311.6000	311.6000	297.3700	301.0400	-14.270%	157	1,232	-64.457%
2026-04-23	312.7800	351.1500	309.2000	351.1500	+12.185%	46	1,112	-69.529%
2026-04-22	313.0100	313.0100	313.0100	313.0100	-0.685%	405	1,098	-65.816%
2026-04-20	315.6000	321.5600	315.1700	315.1700	+3.436%	26	840	-66.050%
2026-04-17	309.4300	309.4300	304.6100	304.7000	-12.518%	230	841	-64.883%
2026-04-16	348.3000	348.3000	348.3000	348.3000	-23.057%	2	690	-69.279%
2026-04-10	452.6700	452.6700	452.6700	452.6700	-0.575%	4	690	-76.362%
2026-04-09	456.9300	456.9400	453.6000	455.2900	-7.985%	48	690	-76.498%
2026-04-08	501.7000	501.7000	494.8000	494.8000	-26.567%	3	674	-78.375%
2026-04-07	663.8300	673.8100	663.8300	673.8100	+4.031%	60	674	-84.120%
2026-04-06	647.7000	647.7000	647.7000	647.7000	-25.598%	2	732	-83.480%
2026-03-30	787.2700	870.5400	787.2700	870.5400	+11.186%	72	736	-87.709%
2026-03-27	790.9900	790.9900	781.4300	782.9600	+25.565%	42	808	-86.334%
2026-03-23	623.5500	623.5500	623.5500	623.5500	-1.806%	2	812	-82.840%
2026-03-18	573.7900	635.0200	571.7900	635.0200	+14.660%	6	814	-83.150%
2026-03-17	539.2200	554.1600	536.4800	553.8300	-1.583%	296	818	-80.680%
2026-03-16	573.2600	573.2600	560.3600	562.7400	-9.820%	22	786	-80.986%
2026-03-13	568.5900	624.0200	568.5900	624.0200	+15.408%	8	810	-82.853%
2026-03-11	522.8600	540.7100	522.8600	540.7100	+9.309%	4	818	-80.211%
2026-03-10	494.6600	494.6600	494.6600	494.6600	-14.367%	4	822	-78.369%
2026-03-09	602.3000	626.4800	577.6500	577.6500	+17.308%	10	826	-81.477%
2026-03-05	492.4200	492.4200	492.4200	492.4200	-2.185%	2	834	-78.271%
2026-03-03	576.6900	576.6900	503.4200	503.4200	+6.659%	6	836	-78.745%
2026-03-02	471.9900	471.9900	471.9900	471.9900	+13.054%	2	838	-77.330%
2026-02-26	417.4900	417.4900	417.4900	417.4900	-0.329%	2	840	-74.371%
2026-02-25	425.5400	425.5400	418.8700	418.8700	-8.617%	4	844	-74.455%
2026-02-24	464.4100	464.4100	458.3700	458.3700	-7.659%	206	844	-76.656%
2026-02-23	483.6500	496.3900	483.6500	496.3900	+10.727%	8	946	-78.444%
2026-02-18	448.3000	448.3000	448.3000	448.3000	+9.609%	9	950	-76.132%
2026-02-10	406.1800	409.0000	406.1800	409.0000	-0.521%	10	1,006	-73.839%
2026-02-09	443.8000	443.8000	411.1400	411.1400	-21.768%	32	1,006	-73.975%
2026-02-05	505.9700	525.5400	505.9700	525.5400	+13.694%	4	1,009	-79.640%
2026-02-03	428.5900	477.4200	428.5900	462.2400	+14.337%	110	1,013	-76.852%
2026-02-02	404.2800	404.2800	404.2800	404.2800	-6.112%	10	903	-73.533%
2026-01-30	430.6000	430.6000	430.6000	430.6000	+2.818%	2	913	-75.151%
2026-01-29	418.8000	418.8000	418.8000	418.8000	+0.239%	1	912	-74.451%
2026-01-28	405.8000	418.5000	405.4000	417.8000	-0.424%	18	912	-74.390%
2026-01-26	419.5800	419.5800	419.5800	419.5800	-4.582%	60	912	-74.498%
2026-01-23	432.1600	439.7300	428.0000	439.7300	+0.948%	10	852	-75.667%
2026-01-22	432.3900	436.8700	427.4000	435.6000	-4.943%	12	843	-75.436%
2026-01-21	458.2500	458.2500	458.2500	458.2500	+7.966%	2	838	-76.650%
2026-01-16	424.4400	424.4400	424.4400	424.4400	+1.444%	2	838	-74.790%
2026-01-15	413.5300	418.4000	413.5300	418.4000	-5.564%	4	838	-74.426%
2026-01-14	443.6900	459.5400	438.7800	443.0500	+6.808%	28	840	-75.849%
2026-01-12	426.6600	426.6600	414.7400	414.8100	-3.012%	6	812	-74.205%
2026-01-09	430.8000	430.8000	427.6900	427.6900	-3.165%	4	811	-74.982%
2026-01-08	451.7800	451.7800	440.9300	441.6700	+3.825%	58	807	-75.774%
2026-01-07	425.4000	425.4000	425.4000	425.4000	-2.436%	31	755	-74.847%
2026-01-06	448.9600	448.9600	436.0200	436.0200	-2.264%	34	755	-75.460%
2026-01-05	451.2000	452.3000	444.8800	446.1200	+0.317%	48	707	-76.015%
2025-12-30	442.9900	445.5800	442.9900	444.7100	-0.506%	8	707	-75.939%
2025-12-29	446.9700	446.9700	446.9700	446.9700	+2.775%	10	699	-76.061%
2025-12-26	433.2700	434.9000	433.2700	434.9000	-0.446%	8	691	-75.397%
2025-12-24	443.1300	443.2800	436.8500	436.8500	-1.214%	6	684	-75.506%
2025-12-23	445.5200	445.5200	441.8800	442.2200	-5.079%	66	684	-75.804%
2025-12-22	465.0100	467.7400	465.0100	465.8800	-6.299%	42	703	-77.033%
2025-12-19	504.7000	504.7000	497.2000	497.2000	-3.137%	4	703	-78.479%
2025-12-16	513.3000	513.3000	513.3000	513.3000	+7.854%	2	703	-79.154%
2025-12-11	473.0000	475.9200	473.0000	475.9200	+0.350%	12	703	-77.517%
2025-12-10	474.2600	474.2600	474.2600	474.2600	-2.851%	4	691	-77.439%
2025-12-08	488.1800	488.1800	488.1800	488.1800	-1.340%	2	691	-78.082%
2025-12-05	478.6600	494.8100	478.3400	494.8100	-2.780%	32	689	-78.376%
2025-12-02	515.8400	519.0800	506.6100	508.9600	-2.395%	4	689	-78.977%
2025-12-01	521.4500	521.4500	521.4500	521.4500	+1.453%	1	688	-79.480%
2025-11-28	513.9800	513.9800	513.9800	513.9800	-10.342%	100	688	-79.182%
2025-11-25	573.9900	574.0000	573.2700	573.2700	+1.417%	104	588	-81.335%
2025-11-20	563.6300	565.2600	563.2200	565.2600	-0.185%	4	490	-81.071%
2025-11-14	566.3100	566.3100	566.3100	566.3100	+7.361%	4	492	-81.106%
2025-11-12	528.3200	528.3200	527.4800	527.4800	-4.374%	202	492	-79.715%
2025-11-10	535.2600	554.0300	533.6400	551.6100	-6.676%	9	298	-80.602%
2025-11-07	636.9000	643.8100	589.1400	591.0700	+10.602%	500	298	-81.897%
2025-11-03	533.5600	534.4100	533.5600	534.4100	-0.417%	2	86	-79.978%
2025-10-31	541.2100	541.2100	536.6500	536.6500	+10.222%	6	86	-80.061%
2025-10-28	486.6700	486.9900	486.6700	486.8800	-7.213%	156	83	-78.023%
2025-10-24	524.5300	524.9900	524.1800	524.7300	-8.105%	162	85	-79.609%
2025-09-22	570.9800	571.0100	570.9800	571.0100	-4.848%	2	4	-81.261%
2025-09-16	600.1000	600.1000	600.1000	600.1000	0.000%	1	3	-82.170%

.dark-mode .gXZ2Km{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXZ2Km{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7250SPX Sep 18 2026 7250.00 Put (SPX260918P07250000)option OPRA

SPX20260918P7250
SPX Sep 18 2026 7250.00 Put (SPX260918P07250000)
option OPRA