Dark

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

EOD

Sep 10, 2026

9.40+67.558%(+3.79)2,526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.1000	9.9500	7.4100	9.4000	+67.558%	2,526	9,943	0.000%
2026-09-09	5.8700	6.9200	5.2000	5.6100	+7.061%	467	9,291	+67.558%
2026-09-08	4.0100	5.2400	4.0000	5.2400	+21.860%	12	9,204	+79.389%
2026-09-04	3.8200	4.3000	3.8000	4.3000	0.000%	214	9,278	+118.605%
2026-09-03	6.7000	6.7500	4.3000	4.3000	-53.714%	606	9,278	+118.605%
2026-09-02	12.6900	12.6900	9.2000	9.2900	-37.399%	214	9,155	+1.184%
2026-09-01	13.9500	16.4000	10.3000	14.8400	+51.429%	1,160	9,024	-36.658%
2026-08-31	10.3900	11.7000	9.8000	9.8000	-2.970%	26	8,580	-4.082%
2026-08-28	10.2500	11.5000	7.9000	10.1000	-4.717%	295	8,592	-6.931%
2026-08-27	12.8000	12.8000	9.9500	10.6000	-29.568%	371	8,760	-11.321%
2026-08-26	16.7000	17.3000	14.9500	15.0500	-11.471%	266	8,955	-37.542%
2026-08-25	18.1100	19.5100	17.0000	17.0000	-17.073%	96	9,069	-44.706%
2026-08-24	20.7000	22.3500	19.7000	20.5000	-0.485%	272	9,035	-54.146%
2026-08-21	22.1000	22.9500	19.9500	20.6000	-24.818%	526	8,996	-54.369%
2026-08-20	22.7000	27.8900	22.7000	27.4000	+36.658%	149	8,921	-65.693%
2026-08-19	20.9000	22.1100	19.5000	20.0500	-22.944%	478	8,813	-53.117%
2026-08-18	25.3300	26.8700	24.5500	26.0200	+19.358%	924	8,539	-63.874%
2026-08-17	18.9000	22.2000	18.7000	21.8000	+9.548%	187	7,885	-56.881%
2026-08-14	19.4600	21.1900	19.4600	19.9000	-3.865%	101	7,817	-52.764%
2026-08-13	21.5500	22.7800	20.0000	20.7000	-11.538%	88	7,793	-54.589%
2026-08-12	25.3100	25.7000	23.4000	23.4000	-20.082%	177	7,791	-59.829%
2026-08-11	28.1900	29.9800	26.9800	29.2800	+2.737%	120	7,653	-67.896%
2026-08-10	27.5700	28.5300	26.5500	28.5000	-4.362%	47	7,701	-67.018%
2026-08-07	31.6300	31.6600	29.1000	29.8000	-17.107%	424	7,665	-68.456%
2026-08-06	36.8000	37.0000	33.5000	35.9500	-5.420%	1,638	7,279	-73.853%
2026-08-05	35.3500	38.0100	33.4700	38.0100	+0.423%	227	6,073	-75.270%
2026-08-04	43.8500	44.3000	36.0200	37.8500	-25.271%	1,433	6,363	-75.165%
2026-08-03	64.9000	64.9000	49.9000	50.6500	-30.806%	474	6,455	-81.441%
2026-07-31	82.1700	106.8000	72.8000	73.2000	-16.629%	768	6,457	-87.158%
2026-07-30	113.8000	118.1500	87.8000	87.8000	-38.156%	500	6,499	-89.294%
2026-07-29	104.5900	141.9700	93.4000	141.9700	+44.425%	1,271	6,312	-93.379%
2026-07-28	110.6500	110.6500	96.7000	98.3000	-9.899%	148	5,932	-90.437%
2026-07-27	104.5800	118.7500	104.5800	109.1000	-7.582%	271	6,078	-91.384%
2026-07-24	116.6000	119.9000	98.8300	118.0500	-1.288%	791	5,940	-92.037%
2026-07-23	109.8200	130.8500	108.3000	119.5900	+33.233%	224	5,586	-92.140%
2026-07-22	94.3000	94.3000	85.4600	89.7600	+0.425%	220	5,499	-89.528%
2026-07-21	99.1500	101.4200	88.8500	89.3800	-18.974%	638	5,712	-89.483%
2026-07-20	95.0600	111.0000	94.4100	110.3100	-4.328%	482	5,755	-91.479%
2026-07-17	118.7800	118.7800	101.8500	115.3000	+26.287%	526	5,660	-91.847%
2026-07-16	84.4000	94.0700	78.7000	91.3000	+16.291%	365	5,726	-89.704%
2026-07-15	79.9100	89.7100	78.4800	78.5100	-10.356%	210	5,427	-88.027%
2026-07-14	92.9000	93.8700	85.6000	87.5800	-8.485%	249	5,232	-89.267%
2026-07-13	86.3000	97.1000	85.6000	95.7000	+17.857%	192	5,144	-90.178%
2026-07-10	86.9000	87.6000	81.2000	81.2000	-11.450%	543	5,018	-88.424%
2026-07-09	106.4600	106.4600	91.7000	91.7000	-14.299%	257	4,588	-89.749%
2026-07-08	111.6000	126.5300	107.0000	107.0000	+5.005%	14	4,594	-91.215%
2026-07-07	99.8000	105.2000	94.9200	101.9000	+11.366%	232	4,556	-90.775%
2026-07-06	97.2600	97.8000	91.5000	91.5000	-25.367%	12	4,510	-89.727%
2026-07-02	104.4200	122.6000	100.6500	122.6000	+11.051%	22	4,511	-92.333%
2026-07-01	110.3000	112.2000	104.7700	110.4000	-2.860%	69	4,511	-91.486%
2026-06-30	128.6200	128.6200	109.4500	113.6500	-13.442%	622	4,520	-91.729%
2026-06-29	137.3500	143.7500	131.3000	131.3000	-21.141%	13	4,325	-92.841%
2026-06-26	186.9200	186.9200	158.4900	166.5000	+0.301%	24	4,324	-94.354%
2026-06-25	155.5600	166.0000	150.3200	166.0000	-2.313%	90	4,323	-94.337%
2026-06-24	150.6600	175.3000	150.1500	169.9300	+3.427%	8	4,373	-94.468%
2026-06-23	179.2000	179.2000	157.5000	164.3000	+21.255%	68	4,373	-94.279%
2026-06-22	121.8500	135.5000	121.8500	135.5000	+7.540%	153	4,347	-93.063%
2026-06-18	130.5000	132.0900	126.0000	126.0000	-16.612%	595	3,504	-92.540%
2026-06-17	122.6000	155.5000	122.6000	151.1000	+27.597%	174	3,504	-93.779%
2026-06-16	115.8000	118.4200	115.4100	118.4200	+0.254%	836	3,504	-92.062%
2026-06-15	120.9000	120.9000	116.7000	118.1200	-28.826%	139	2,931	-92.042%
2026-06-12	170.9000	174.0800	165.9600	165.9600	-7.928%	164	2,931	-94.336%
2026-06-11	222.0000	240.0000	175.0900	180.2500	-19.960%	272	2,931	-94.785%
2026-06-10	190.6400	231.8100	190.6400	225.2000	+20.454%	89	2,956	-95.826%
2026-06-09	202.2900	234.8400	183.0600	186.9600	+6.889%	139	3,008	-94.972%
2026-06-08	169.7800	174.9100	157.2300	174.9100	-4.686%	128	3,100	-94.626%
2026-06-05	146.0000	191.3100	146.0000	183.5100	+42.921%	567	3,006	-94.878%
2026-06-04	141.6000	141.9000	128.4000	128.4000	-6.346%	299	2,789	-92.679%
2026-06-03	132.3000	141.7000	132.3000	137.1000	+6.189%	122	2,782	-93.144%
2026-06-02	128.3500	129.1100	128.3500	129.1100	+1.902%	44	2,744	-92.719%
2026-06-01	134.1000	134.1000	126.7000	126.7000	-2.313%	138	2,813	-92.581%
2026-05-29	129.7500	129.9800	129.5000	129.7000	-5.535%	155	2,803	-92.753%
2026-05-28	152.3000	152.3000	137.0500	137.3000	-10.977%	282	2,819	-93.154%
2026-05-27	154.2300	154.2300	154.2300	154.2300	-3.183%	251	2,679	-93.905%
2026-05-26	151.6600	159.4000	151.6600	159.3000	-9.282%	348	2,738	-94.099%
2026-05-21	193.4400	194.6800	175.6000	175.6000	-8.111%	32	2,618	-94.647%
2026-05-20	207.2300	207.2300	191.1000	191.1000	-10.546%	6	2,618	-95.081%
2026-05-19	214.5000	216.9000	204.8000	213.6300	+3.679%	52	2,615	-95.600%
2026-05-18	200.4000	206.0500	200.4000	206.0500	-0.937%	94	2,615	-95.438%
2026-05-15	201.9000	208.0000	199.0000	208.0000	+16.788%	236	2,615	-95.481%
2026-05-14	185.8300	185.8300	178.1000	178.1000	-13.711%	73	2,496	-94.722%
2026-05-12	225.5000	225.5000	206.4000	206.4000	+1.575%	2	2,496	-95.446%
2026-05-11	203.1000	203.2000	201.2000	203.2000	-1.788%	10	2,496	-95.374%
2026-05-08	210.4000	210.9000	206.9000	206.9000	-7.692%	62	2,493	-95.457%
2026-05-07	224.1400	224.1400	224.1400	224.1400	+2.558%	364	2,454	-95.806%
2026-05-06	229.9000	229.9000	218.5500	218.5500	-12.946%	187	2,313	-95.699%
2026-05-05	251.7400	252.6900	248.0000	251.0500	-9.629%	28	2,277	-96.256%
2026-05-04	277.8000	277.8000	277.8000	277.8000	+9.902%	212	2,269	-96.616%
2026-05-01	242.8900	252.7700	240.9300	252.7700	-10.521%	1,001	1,536	-96.281%
2026-04-30	294.9000	295.7000	282.4900	282.4900	-9.840%	104	1,536	-96.672%
2026-04-29	313.3200	313.3200	313.3200	313.3200	+2.025%	1	1,490	-97.000%
2026-04-28	301.0000	307.1000	301.0000	307.1000	+6.799%	129	1,491	-96.939%
2026-04-27	290.8900	290.9500	287.5500	287.5500	-4.481%	191	1,384	-96.731%
2026-04-24	311.6000	311.6000	297.3700	301.0400	-14.270%	157	1,232	-96.877%
2026-04-23	312.7800	351.1500	309.2000	351.1500	+12.185%	46	1,112	-97.323%
2026-04-22	313.0100	313.0100	313.0100	313.0100	-0.685%	405	1,098	-96.997%
2026-04-20	315.6000	321.5600	315.1700	315.1700	+3.436%	26	840	-97.017%
2026-04-17	309.4300	309.4300	304.6100	304.7000	-12.518%	230	841	-96.915%
2026-04-16	348.3000	348.3000	348.3000	348.3000	-23.057%	2	690	-97.301%
2026-04-10	452.6700	452.6700	452.6700	452.6700	-0.575%	4	690	-97.923%
2026-04-09	456.9300	456.9400	453.6000	455.2900	-7.985%	48	690	-97.935%
2026-04-08	501.7000	501.7000	494.8000	494.8000	-26.567%	3	674	-98.100%
2026-04-07	663.8300	673.8100	663.8300	673.8100	+4.031%	60	674	-98.605%
2026-04-06	647.7000	647.7000	647.7000	647.7000	-25.598%	2	732	-98.549%
2026-03-30	787.2700	870.5400	787.2700	870.5400	+11.186%	72	736	-98.920%
2026-03-27	790.9900	790.9900	781.4300	782.9600	+25.565%	42	808	-98.799%
2026-03-23	623.5500	623.5500	623.5500	623.5500	-1.806%	2	812	-98.493%
2026-03-18	573.7900	635.0200	571.7900	635.0200	+14.660%	6	814	-98.520%
2026-03-17	539.2200	554.1600	536.4800	553.8300	-1.583%	296	818	-98.303%
2026-03-16	573.2600	573.2600	560.3600	562.7400	-9.820%	22	786	-98.330%
2026-03-13	568.5900	624.0200	568.5900	624.0200	+15.408%	8	810	-98.494%
2026-03-11	522.8600	540.7100	522.8600	540.7100	+9.309%	4	818	-98.262%
2026-03-10	494.6600	494.6600	494.6600	494.6600	-14.367%	4	822	-98.100%
2026-03-09	602.3000	626.4800	577.6500	577.6500	+17.308%	10	826	-98.373%
2026-03-05	492.4200	492.4200	492.4200	492.4200	-2.185%	2	834	-98.091%
2026-03-03	576.6900	576.6900	503.4200	503.4200	+6.659%	6	836	-98.133%
2026-03-02	471.9900	471.9900	471.9900	471.9900	+13.054%	2	838	-98.008%
2026-02-26	417.4900	417.4900	417.4900	417.4900	-0.329%	2	840	-97.748%
2026-02-25	425.5400	425.5400	418.8700	418.8700	-8.617%	4	844	-97.756%
2026-02-24	464.4100	464.4100	458.3700	458.3700	-7.659%	206	844	-97.949%
2026-02-23	483.6500	496.3900	483.6500	496.3900	+10.727%	8	946	-98.106%
2026-02-18	448.3000	448.3000	448.3000	448.3000	+9.609%	9	950	-97.903%
2026-02-10	406.1800	409.0000	406.1800	409.0000	-0.521%	10	1,006	-97.702%
2026-02-09	443.8000	443.8000	411.1400	411.1400	-21.768%	32	1,006	-97.714%
2026-02-05	505.9700	525.5400	505.9700	525.5400	+13.694%	4	1,009	-98.211%
2026-02-03	428.5900	477.4200	428.5900	462.2400	+14.337%	110	1,013	-97.966%
2026-02-02	404.2800	404.2800	404.2800	404.2800	-6.112%	10	903	-97.675%
2026-01-30	430.6000	430.6000	430.6000	430.6000	+2.818%	2	913	-97.817%
2026-01-29	418.8000	418.8000	418.8000	418.8000	+0.239%	1	912	-97.755%
2026-01-28	405.8000	418.5000	405.4000	417.8000	-0.424%	18	912	-97.750%
2026-01-26	419.5800	419.5800	419.5800	419.5800	-4.582%	60	912	-97.760%
2026-01-23	432.1600	439.7300	428.0000	439.7300	+0.948%	10	852	-97.862%
2026-01-22	432.3900	436.8700	427.4000	435.6000	-4.943%	12	843	-97.842%
2026-01-21	458.2500	458.2500	458.2500	458.2500	+7.966%	2	838	-97.949%
2026-01-16	424.4400	424.4400	424.4400	424.4400	+1.444%	2	838	-97.785%
2026-01-15	413.5300	418.4000	413.5300	418.4000	-5.564%	4	838	-97.753%
2026-01-14	443.6900	459.5400	438.7800	443.0500	+6.808%	28	840	-97.878%
2026-01-12	426.6600	426.6600	414.7400	414.8100	-3.012%	6	812	-97.734%
2026-01-09	430.8000	430.8000	427.6900	427.6900	-3.165%	4	811	-97.802%
2026-01-08	451.7800	451.7800	440.9300	441.6700	+3.825%	58	807	-97.872%
2026-01-07	425.4000	425.4000	425.4000	425.4000	-2.436%	31	755	-97.790%
2026-01-06	448.9600	448.9600	436.0200	436.0200	-2.264%	34	755	-97.844%
2026-01-05	451.2000	452.3000	444.8800	446.1200	+0.317%	48	707	-97.893%
2025-12-30	442.9900	445.5800	442.9900	444.7100	-0.506%	8	707	-97.886%
2025-12-29	446.9700	446.9700	446.9700	446.9700	+2.775%	10	699	-97.897%
2025-12-26	433.2700	434.9000	433.2700	434.9000	-0.446%	8	691	-97.839%
2025-12-24	443.1300	443.2800	436.8500	436.8500	-1.214%	6	684	-97.848%
2025-12-23	445.5200	445.5200	441.8800	442.2200	-5.079%	66	684	-97.874%
2025-12-22	465.0100	467.7400	465.0100	465.8800	-6.299%	42	703	-97.982%
2025-12-19	504.7000	504.7000	497.2000	497.2000	-3.137%	4	703	-98.109%
2025-12-16	513.3000	513.3000	513.3000	513.3000	+7.854%	2	703	-98.169%
2025-12-11	473.0000	475.9200	473.0000	475.9200	+0.350%	12	703	-98.025%
2025-12-10	474.2600	474.2600	474.2600	474.2600	-2.851%	4	691	-98.018%
2025-12-08	488.1800	488.1800	488.1800	488.1800	-1.340%	2	691	-98.074%
2025-12-05	478.6600	494.8100	478.3400	494.8100	-2.780%	32	689	-98.100%
2025-12-02	515.8400	519.0800	506.6100	508.9600	-2.395%	4	689	-98.153%
2025-12-01	521.4500	521.4500	521.4500	521.4500	+1.453%	1	688	-98.197%
2025-11-28	513.9800	513.9800	513.9800	513.9800	-10.342%	100	688	-98.171%
2025-11-25	573.9900	574.0000	573.2700	573.2700	+1.417%	104	588	-98.360%
2025-11-20	563.6300	565.2600	563.2200	565.2600	-0.185%	4	490	-98.337%
2025-11-14	566.3100	566.3100	566.3100	566.3100	+7.361%	4	492	-98.340%
2025-11-12	528.3200	528.3200	527.4800	527.4800	-4.374%	202	492	-98.218%
2025-11-10	535.2600	554.0300	533.6400	551.6100	-6.676%	9	298	-98.296%
2025-11-07	636.9000	643.8100	589.1400	591.0700	+10.602%	500	298	-98.410%
2025-11-03	533.5600	534.4100	533.5600	534.4100	-0.417%	2	86	-98.241%
2025-10-31	541.2100	541.2100	536.6500	536.6500	+10.222%	6	86	-98.248%
2025-10-28	486.6700	486.9900	486.6700	486.8800	-7.213%	156	83	-98.069%
2025-10-24	524.5300	524.9900	524.1800	524.7300	-8.105%	162	85	-98.209%
2025-09-22	570.9800	571.0100	570.9800	571.0100	-4.848%	2	4	-98.354%
2025-09-16	600.1000	600.1000	600.1000	600.1000	0.000%	1	3	-98.434%

.dark-mode .kp4tv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kp4tv3{ 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