Dark

SPX20260918P7275
SPX Sep 18 2026 7275.00 Put (SPX260918P07275000)
option OPRA

EOD

Sep 10, 2026

10.20+64.516%(+4.00)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3700	11.3700	8.5500	10.2000	+64.516%	59	2,617	0.000%
2026-09-09	5.8500	6.3200	5.8500	6.2000	+7.826%	5	2,569	+64.516%
2026-09-08	5.3600	5.7500	4.4000	5.7500	+36.905%	9	2,570	+77.391%
2026-09-04	4.4000	4.6400	4.2000	4.2000	-32.800%	3	2,567	+142.857%
2026-09-03	7.5800	7.5800	6.2500	6.2500	-38.424%	22	2,567	+63.200%
2026-09-02	14.1500	14.1500	10.1500	10.1500	-40.294%	156	2,584	+0.493%
2026-09-01	14.9000	17.2000	14.4600	17.0000	+63.462%	55	2,439	-40.000%
2026-08-31	12.1700	12.1700	10.4000	10.4000	-1.422%	48	2,420	-1.923%
2026-08-28	10.1000	12.0200	8.5300	10.5500	-7.456%	44	2,392	-3.318%
2026-08-27	14.1200	14.1200	10.8000	11.4000	-28.839%	34	2,382	-10.526%
2026-08-26	18.8500	19.0000	16.0200	16.0200	-16.345%	239	2,366	-36.330%
2026-08-25	22.2000	22.2000	19.1500	19.1500	-14.889%	3	2,403	-46.736%
2026-08-24	22.5000	22.5000	22.5000	22.5000	+0.897%	1	2,403	-54.667%
2026-08-21	23.6000	24.3300	21.4000	22.3000	-23.420%	110	2,403	-54.260%
2026-08-20	27.7000	29.1200	26.2200	29.1200	+36.393%	7	2,418	-64.973%
2026-08-19	22.6000	22.6000	21.0000	21.3500	-22.080%	72	2,415	-52.225%
2026-08-18	27.6000	27.9300	26.5800	27.4000	+20.070%	63	2,387	-62.774%
2026-08-17	20.4500	23.1900	20.4500	22.8200	+8.822%	147	2,382	-55.302%
2026-08-14	20.3500	22.0100	20.3500	20.9700	-2.329%	105	2,352	-51.359%
2026-08-13	21.8000	26.3600	21.2000	21.4700	-14.802%	79	2,393	-52.492%
2026-08-12	25.2000	25.2000	25.2000	25.2000	-20.829%	3	2,329	-59.524%
2026-08-11	29.6000	31.8300	28.3000	31.8300	+6.455%	148	2,332	-67.955%
2026-08-10	29.3700	29.9000	29.3700	29.9000	-1.320%	25	2,398	-65.886%
2026-08-07	34.5600	34.5600	30.3000	30.3000	-21.094%	198	2,393	-66.337%
2026-08-06	37.4700	38.4000	35.9000	38.4000	+6.667%	261	2,318	-73.438%
2026-08-05	39.4700	39.9000	35.8400	36.0000	-7.073%	104	2,304	-71.667%
2026-08-04	47.5200	47.5200	38.7400	38.7400	-27.791%	202	2,305	-73.671%
2026-08-03	68.3400	68.3400	53.2100	53.6500	-27.500%	705	2,305	-80.988%
2026-07-31	99.5300	99.5300	74.0000	74.0000	-23.395%	722	2,032	-86.216%
2026-07-30	110.0000	122.7000	96.6000	96.6000	-23.552%	159	1,755	-89.441%
2026-07-29	112.6800	136.0100	112.6800	126.3600	+21.758%	17	1,753	-91.928%
2026-07-28	101.9000	103.7800	101.9000	103.7800	-7.463%	2	1,766	-90.172%
2026-07-27	125.4000	125.4000	112.1500	112.1500	-9.556%	153	1,764	-90.905%
2026-07-24	104.7700	124.0000	104.7700	124.0000	-3.816%	153	1,936	-91.774%
2026-07-23	121.2500	137.9500	121.2500	128.9200	+42.359%	22	1,948	-92.088%
2026-07-22	90.5600	90.5600	90.5600	90.5600	-3.762%	50	1,937	-88.737%
2026-07-21	94.1500	94.1500	94.1000	94.1000	-21.662%	6	1,935	-89.160%
2026-07-17	106.4000	120.1200	106.4000	120.1200	+36.655%	3	1,940	-91.508%
2026-07-16	83.7800	87.9000	83.7800	87.9000	+6.584%	3	1,314	-88.396%
2026-07-15	84.2000	84.2000	82.4000	82.4700	-10.747%	18	1,297	-87.632%
2026-07-14	94.2900	94.2900	92.1800	92.4000	-9.341%	4	1,300	-88.961%
2026-07-13	96.6000	105.8000	96.6000	101.9200	+19.344%	106	1,297	-89.992%
2026-07-10	85.8000	86.1800	85.3000	85.4000	-12.857%	25	1,209	-88.056%
2026-07-09	98.0000	98.0000	98.0000	98.0000	-14.306%	1	1,205	-89.592%
2026-07-08	132.0500	134.3700	112.6000	114.3600	+13.904%	39	1,205	-91.081%
2026-07-07	100.4000	100.4000	100.4000	100.4000	+4.366%	3	1,217	-89.841%
2026-07-06	99.7500	102.7000	96.2000	96.2000	-28.369%	15	1,217	-89.397%
2026-07-02	122.8000	134.3000	122.8000	134.3000	+14.983%	5	1,015	-92.405%
2026-07-01	109.0000	116.8000	109.0000	116.8000	-1.518%	23	1,015	-91.267%
2026-06-30	119.0000	119.0000	118.6000	118.6000	-30.141%	4	1,023	-91.400%
2026-06-26	169.7700	169.7700	169.7700	169.7700	-0.370%	1	1,025	-93.992%
2026-06-25	170.4000	170.4000	170.4000	170.4000	-2.795%	1	1,025	-94.014%
2026-06-23	163.3000	175.3000	163.3000	175.3000	+27.075%	3	1,025	-94.181%
2026-06-22	135.4500	137.9500	135.3300	137.9500	-12.246%	81	1,024	-92.606%
2026-06-17	159.0000	160.3000	157.2000	157.2000	+20.092%	9	1,012	-93.511%
2026-06-16	126.2000	130.9000	126.2000	130.9000	+7.251%	3	1,012	-92.208%
2026-06-15	125.2000	125.2000	122.0500	122.0500	-35.348%	3	1,013	-91.643%
2026-06-11	182.4000	188.7800	182.4000	188.7800	-20.171%	246	1,013	-94.597%
2026-06-10	206.0000	236.4800	206.0000	236.4800	+13.911%	247	1,039	-95.687%
2026-06-09	217.1000	255.5000	207.6000	207.6000	+17.288%	109	833	-95.087%
2026-06-08	177.0000	177.0000	177.0000	177.0000	+33.484%	1	841	-94.237%
2026-06-04	133.2000	133.2000	132.6000	132.6000	+0.493%	6	641	-92.308%
2026-06-01	131.9500	131.9500	131.9500	131.9500	-7.404%	5	638	-92.270%
2026-05-28	145.0000	145.6000	142.5000	142.5000	-11.885%	125	633	-92.842%
2026-05-27	159.5200	162.3000	159.5200	161.7200	+1.455%	36	604	-93.693%
2026-05-26	159.2000	159.4000	159.2000	159.4000	-28.998%	6	611	-93.601%
2026-05-19	218.2000	225.2000	218.2000	224.5000	+7.917%	37	607	-95.457%
2026-05-18	208.0300	208.0300	208.0300	208.0300	-4.879%	1	476	-95.097%
2026-05-12	223.9200	223.9200	217.6000	218.7000	+5.094%	30	476	-95.336%
2026-05-11	211.7000	211.7000	206.8600	208.1000	-11.190%	7	476	-95.099%
2026-05-07	234.3200	234.3200	234.3200	234.3200	+1.626%	3	455	-95.647%
2026-05-06	230.5700	230.5700	230.5700	230.5700	-26.253%	4	455	-95.576%
2026-04-24	312.6500	312.6500	312.6500	312.6500	-34.939%	5	453	-96.738%
2026-04-10	480.5500	480.5500	480.5500	480.5500	-27.907%	2	317	-97.877%
2026-04-07	666.5700	666.5700	666.5700	666.5700	-16.476%	10	317	-98.470%
2026-03-27	791.7500	798.0600	791.7500	798.0600	+28.065%	100	317	-98.722%
2026-03-23	623.1700	623.1700	623.1700	623.1700	-7.422%	2	369	-98.363%
2026-03-20	673.1300	673.1300	673.1300	673.1300	+18.087%	2	371	-98.485%
2026-03-17	562.4000	570.0300	554.0700	570.0300	-5.031%	16	373	-98.211%
2026-03-16	590.2300	600.2300	590.2300	600.2300	-5.620%	8	382	-98.301%
2026-03-13	576.7900	643.3700	576.7900	635.9700	+5.606%	80	384	-98.396%
2026-03-12	587.3000	602.2100	587.3000	602.2100	+7.476%	4	383	-98.306%
2026-03-11	544.4300	560.3200	544.4300	560.3200	+5.037%	4	386	-98.180%
2026-03-10	533.4500	533.4500	533.4500	533.4500	+1.480%	2	392	-98.088%
2026-03-09	600.7600	600.7600	525.6700	525.6700	-6.489%	28	392	-98.060%
2026-03-06	562.1500	562.1500	562.1500	562.1500	+18.382%	10	422	-98.186%
2026-03-04	474.8600	474.8600	474.8600	474.8600	-8.099%	2	432	-97.852%
2026-03-03	573.9400	583.0000	516.7100	516.7100	+7.384%	22	434	-98.026%
2026-03-02	502.2800	502.2800	481.1800	481.1800	+12.362%	12	448	-97.880%
2026-02-25	439.0500	439.0500	428.2400	428.2400	-12.425%	6	458	-97.618%
2026-02-18	489.0000	489.0000	489.0000	489.0000	-3.954%	8	458	-97.914%
2026-02-17	513.5300	513.5300	509.1300	509.1300	+16.920%	4	458	-97.997%
2026-02-11	435.4500	435.4500	435.4500	435.4500	+3.129%	2	462	-97.658%
2026-02-09	422.2400	422.2400	422.2400	422.2400	-12.721%	4	462	-97.584%
2026-01-29	483.7800	483.7800	483.7800	483.7800	+13.510%	2	468	-97.892%
2026-01-26	432.7900	432.7900	426.2000	426.2000	-4.467%	14	468	-97.607%
2026-01-23	446.1900	446.1900	446.1300	446.1300	+1.294%	20	458	-97.714%
2026-01-22	446.4200	446.4200	440.4300	440.4300	-9.088%	20	454	-97.684%
2026-01-20	484.4600	484.4600	484.4600	484.4600	+10.456%	10	464	-97.895%
2026-01-16	437.6800	438.6000	431.1000	438.6000	-0.064%	36	438	-97.674%
2026-01-15	425.3500	438.8800	425.3500	438.8800	+0.924%	10	438	-97.676%
2026-01-13	424.5700	439.1000	424.5700	434.8600	+1.543%	10	428	-97.654%
2026-01-12	441.4300	441.4300	428.2500	428.2500	-0.400%	68	418	-97.618%
2026-01-09	444.9100	444.9100	429.9700	429.9700	-6.408%	18	350	-97.628%
2026-01-08	459.1100	459.4100	459.1100	459.4100	+0.078%	80	332	-97.780%
2026-01-07	439.6400	459.0500	438.2600	459.0500	+3.994%	124	332	-97.778%
2026-01-06	448.6800	448.6800	441.2700	441.4200	-3.470%	8	208	-97.689%
2026-01-05	457.2900	457.2900	457.2900	457.2900	+1.710%	10	210	-97.769%
2025-12-26	444.8600	449.6000	444.8600	449.6000	+0.105%	10	210	-97.731%
2025-12-24	454.9900	454.9900	449.1300	449.1300	-1.077%	22	185	-97.729%
2025-12-23	457.4100	457.4700	454.0100	454.0200	-5.654%	58	185	-97.753%
2025-12-22	479.8800	481.2300	479.8500	481.2300	-3.946%	12	187	-97.880%
2025-12-11	501.0000	501.0000	501.0000	501.0000	-4.508%	2	187	-97.964%
2025-11-28	524.6500	524.6500	524.6500	524.6500	-10.602%	1	189	-98.056%
2025-11-25	587.5500	587.5500	586.8700	586.8700	+1.478%	4	191	-98.262%
2025-11-20	578.8600	579.3800	578.3100	578.3200	-5.874%	102	193	-98.236%
2025-11-17	613.6700	614.4100	613.6700	614.4100	+13.839%	2	202	-98.340%
2025-11-12	540.5000	540.5000	539.7200	539.7200	-4.352%	2	201	-98.110%
2025-11-10	548.8600	566.8900	546.0400	564.2800	-6.680%	116	202	-98.192%
2025-11-07	644.7200	658.1000	602.3500	604.6700	+13.067%	546	236	-98.313%
2025-10-24	537.4800	541.2800	534.7900	534.7900	-6.176%	86	44	-98.093%
2025-10-21	569.9900	569.9900	569.9900	569.9900	-3.040%	2	10	-98.210%
2025-10-20	588.1200	588.1200	587.8600	587.8600	-4.046%	2	8	-98.265%
2025-09-23	612.3400	613.0700	612.2900	612.6500	+4.560%	18	8	-98.335%
2025-09-22	586.1100	586.1100	585.9300	585.9300	-9.843%	2	3	-98.259%
2025-09-10	649.2000	649.9300	649.2000	649.9000	0.000%	4	2	-98.431%

.dark-mode .THpfgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THpfgs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7275SPX Sep 18 2026 7275.00 Put (SPX260918P07275000)option OPRA

SPX20260918P7275
SPX Sep 18 2026 7275.00 Put (SPX260918P07275000)
option OPRA