Dark

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

EOD

Jul 8, 2026

114.36+13.904%(+13.96)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	132.0500	134.3700	112.6000	114.3600	+13.904%	39	1,205	0.000%
2026-07-07	100.4000	100.4000	100.4000	100.4000	+4.366%	3	1,217	+13.904%
2026-07-06	99.7500	102.7000	96.2000	96.2000	-28.369%	15	1,217	+18.877%
2026-07-02	122.8000	134.3000	122.8000	134.3000	+14.983%	5	1,015	-14.847%
2026-07-01	109.0000	116.8000	109.0000	116.8000	-1.518%	23	1,015	-2.089%
2026-06-30	119.0000	119.0000	118.6000	118.6000	-30.141%	4	1,023	-3.575%
2026-06-26	169.7700	169.7700	169.7700	169.7700	-0.370%	1	1,025	-32.638%
2026-06-25	170.4000	170.4000	170.4000	170.4000	-2.795%	1	1,025	-32.887%
2026-06-23	163.3000	175.3000	163.3000	175.3000	+27.075%	3	1,025	-34.763%
2026-06-22	135.4500	137.9500	135.3300	137.9500	-12.246%	81	1,024	-17.100%
2026-06-17	159.0000	160.3000	157.2000	157.2000	+20.092%	9	1,012	-27.252%
2026-06-16	126.2000	130.9000	126.2000	130.9000	+7.251%	3	1,012	-12.636%
2026-06-15	125.2000	125.2000	122.0500	122.0500	-35.348%	3	1,013	-6.301%
2026-06-11	182.4000	188.7800	182.4000	188.7800	-20.171%	246	1,013	-39.422%
2026-06-10	206.0000	236.4800	206.0000	236.4800	+13.911%	247	1,039	-51.641%
2026-06-09	217.1000	255.5000	207.6000	207.6000	+17.288%	109	833	-44.913%
2026-06-08	177.0000	177.0000	177.0000	177.0000	+33.484%	1	841	-35.390%
2026-06-04	133.2000	133.2000	132.6000	132.6000	+0.493%	6	641	-13.756%
2026-06-01	131.9500	131.9500	131.9500	131.9500	-7.404%	5	638	-13.331%
2026-05-28	145.0000	145.6000	142.5000	142.5000	-11.885%	125	633	-19.747%
2026-05-27	159.5200	162.3000	159.5200	161.7200	+1.455%	36	604	-29.285%
2026-05-26	159.2000	159.4000	159.2000	159.4000	-28.998%	6	611	-28.256%
2026-05-19	218.2000	225.2000	218.2000	224.5000	+7.917%	37	607	-49.060%
2026-05-18	208.0300	208.0300	208.0300	208.0300	-4.879%	1	476	-45.027%
2026-05-12	223.9200	223.9200	217.6000	218.7000	+5.094%	30	476	-47.709%
2026-05-11	211.7000	211.7000	206.8600	208.1000	-11.190%	7	476	-45.046%
2026-05-07	234.3200	234.3200	234.3200	234.3200	+1.626%	3	455	-51.195%
2026-05-06	230.5700	230.5700	230.5700	230.5700	-26.253%	4	455	-50.401%
2026-04-24	312.6500	312.6500	312.6500	312.6500	-34.939%	5	453	-63.422%
2026-04-10	480.5500	480.5500	480.5500	480.5500	-27.907%	2	317	-76.202%
2026-04-07	666.5700	666.5700	666.5700	666.5700	-16.476%	10	317	-82.844%
2026-03-27	791.7500	798.0600	791.7500	798.0600	+28.065%	100	317	-85.670%
2026-03-23	623.1700	623.1700	623.1700	623.1700	-7.422%	2	369	-81.649%
2026-03-20	673.1300	673.1300	673.1300	673.1300	+18.087%	2	371	-83.011%
2026-03-17	562.4000	570.0300	554.0700	570.0300	-5.031%	16	373	-79.938%
2026-03-16	590.2300	600.2300	590.2300	600.2300	-5.620%	8	382	-80.947%
2026-03-13	576.7900	643.3700	576.7900	635.9700	+5.606%	80	384	-82.018%
2026-03-12	587.3000	602.2100	587.3000	602.2100	+7.476%	4	383	-81.010%
2026-03-11	544.4300	560.3200	544.4300	560.3200	+5.037%	4	386	-79.590%
2026-03-10	533.4500	533.4500	533.4500	533.4500	+1.480%	2	392	-78.562%
2026-03-09	600.7600	600.7600	525.6700	525.6700	-6.489%	28	392	-78.245%
2026-03-06	562.1500	562.1500	562.1500	562.1500	+18.382%	10	422	-79.657%
2026-03-04	474.8600	474.8600	474.8600	474.8600	-8.099%	2	432	-75.917%
2026-03-03	573.9400	583.0000	516.7100	516.7100	+7.384%	22	434	-77.868%
2026-03-02	502.2800	502.2800	481.1800	481.1800	+12.362%	12	448	-76.233%
2026-02-25	439.0500	439.0500	428.2400	428.2400	-12.425%	6	458	-73.295%
2026-02-18	489.0000	489.0000	489.0000	489.0000	-3.954%	8	458	-76.613%
2026-02-17	513.5300	513.5300	509.1300	509.1300	+16.920%	4	458	-77.538%
2026-02-11	435.4500	435.4500	435.4500	435.4500	+3.129%	2	462	-73.738%
2026-02-09	422.2400	422.2400	422.2400	422.2400	-12.721%	4	462	-72.916%
2026-01-29	483.7800	483.7800	483.7800	483.7800	+13.510%	2	468	-76.361%
2026-01-26	432.7900	432.7900	426.2000	426.2000	-4.467%	14	468	-73.168%
2026-01-23	446.1900	446.1900	446.1300	446.1300	+1.294%	20	458	-74.366%
2026-01-22	446.4200	446.4200	440.4300	440.4300	-9.088%	20	454	-74.034%
2026-01-20	484.4600	484.4600	484.4600	484.4600	+10.456%	10	464	-76.394%
2026-01-16	437.6800	438.6000	431.1000	438.6000	-0.064%	36	438	-73.926%
2026-01-15	425.3500	438.8800	425.3500	438.8800	+0.924%	10	438	-73.943%
2026-01-13	424.5700	439.1000	424.5700	434.8600	+1.543%	10	428	-73.702%
2026-01-12	441.4300	441.4300	428.2500	428.2500	-0.400%	68	418	-73.296%
2026-01-09	444.9100	444.9100	429.9700	429.9700	-6.408%	18	350	-73.403%
2026-01-08	459.1100	459.4100	459.1100	459.4100	+0.078%	80	332	-75.107%
2026-01-07	439.6400	459.0500	438.2600	459.0500	+3.994%	124	332	-75.088%
2026-01-06	448.6800	448.6800	441.2700	441.4200	-3.470%	8	208	-74.093%
2026-01-05	457.2900	457.2900	457.2900	457.2900	+1.710%	10	210	-74.992%
2025-12-26	444.8600	449.6000	444.8600	449.6000	+0.105%	10	210	-74.564%
2025-12-24	454.9900	454.9900	449.1300	449.1300	-1.077%	22	185	-74.537%
2025-12-23	457.4100	457.4700	454.0100	454.0200	-5.654%	58	185	-74.812%
2025-12-22	479.8800	481.2300	479.8500	481.2300	-3.946%	12	187	-76.236%
2025-12-11	501.0000	501.0000	501.0000	501.0000	-4.508%	2	187	-77.174%
2025-11-28	524.6500	524.6500	524.6500	524.6500	-10.602%	1	189	-78.203%
2025-11-25	587.5500	587.5500	586.8700	586.8700	+1.478%	4	191	-80.514%
2025-11-20	578.8600	579.3800	578.3100	578.3200	-5.874%	102	193	-80.225%
2025-11-17	613.6700	614.4100	613.6700	614.4100	+13.839%	2	202	-81.387%
2025-11-12	540.5000	540.5000	539.7200	539.7200	-4.352%	2	201	-78.811%
2025-11-10	548.8600	566.8900	546.0400	564.2800	-6.680%	116	202	-79.733%
2025-11-07	644.7200	658.1000	602.3500	604.6700	+13.067%	546	236	-81.087%
2025-10-24	537.4800	541.2800	534.7900	534.7900	-6.176%	86	44	-78.616%
2025-10-21	569.9900	569.9900	569.9900	569.9900	-3.040%	2	10	-79.936%
2025-10-20	588.1200	588.1200	587.8600	587.8600	-4.046%	2	8	-80.546%
2025-09-23	612.3400	613.0700	612.2900	612.6500	+4.560%	18	8	-81.334%
2025-09-22	586.1100	586.1100	585.9300	585.9300	-9.843%	2	3	-80.482%
2025-09-10	649.2000	649.9300	649.2000	649.9000	0.000%	4	2	-82.403%

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