Dark

SPX20260918P7300
SPX Sep 18 2026 7300.00 Put (SPX260918P07300000)
option OPRA

EOD

Sep 10, 2026

11.80+59.459%(+4.40)3,921

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.6500	13.1200	9.6800	11.8000	+59.459%	3,921	38,517	0.000%
2026-09-09	7.3500	8.8000	6.6000	7.4000	+15.625%	426	39,284	+59.459%
2026-09-08	5.2000	6.4000	4.6400	6.4000	+16.364%	407	39,328	+84.375%
2026-09-04	4.9000	5.5000	4.4500	5.5000	+6.796%	1,527	40,193	+114.545%
2026-09-03	8.8800	8.8800	5.1000	5.1500	-52.752%	1,368	40,193	+129.126%
2026-09-02	13.2200	13.2200	10.9000	10.9000	-39.444%	516	40,145	+8.257%
2026-09-01	16.9200	20.7000	12.7600	18.0000	+52.931%	1,816	40,115	-34.444%
2026-08-31	12.2000	13.9000	11.5500	11.7700	-0.507%	1,212	40,052	+0.255%
2026-08-28	11.1100	13.5000	9.2300	11.8300	-1.170%	1,321	40,685	-0.254%
2026-08-27	15.5100	15.7000	11.9700	11.9700	-32.258%	565	40,654	-1.420%
2026-08-26	20.6800	20.6800	17.6700	17.6700	-12.956%	222	40,706	-33.220%
2026-08-25	21.2000	22.0200	19.8200	20.3000	-13.617%	1,819	40,680	-41.872%
2026-08-24	24.5000	26.2500	22.9000	23.5000	-2.772%	219	39,874	-49.787%
2026-08-21	26.4900	26.8400	23.5000	24.1700	-25.054%	2,494	39,157	-51.179%
2026-08-20	27.9000	32.2500	25.8000	32.2500	+42.636%	3,783	39,006	-63.411%
2026-08-19	24.0000	25.3000	22.5000	22.6100	-24.633%	593	36,666	-47.811%
2026-08-18	29.1000	30.7300	28.4200	30.0000	+21.605%	1,051	36,407	-60.667%
2026-08-17	21.4000	25.2500	21.2800	24.6700	+10.183%	380	35,817	-52.169%
2026-08-14	21.5000	24.2700	21.4000	22.3900	-4.723%	756	35,924	-47.298%
2026-08-13	23.7300	25.4600	22.5900	23.5000	-11.919%	216	35,810	-49.787%
2026-08-12	28.6100	29.0000	26.4400	26.6800	-19.152%	653	35,793	-55.772%
2026-08-11	30.9000	33.4000	30.7300	33.0000	+1.852%	63	35,828	-64.242%
2026-08-10	31.5000	32.5000	29.0000	32.4000	-2.878%	731	35,879	-63.580%
2026-08-07	36.4200	36.4200	33.0000	33.3600	-15.970%	2,607	35,988	-64.628%
2026-08-06	40.5000	41.4800	37.6500	39.7000	-4.337%	743	36,300	-70.277%
2026-08-05	39.2700	42.3200	25.7300	41.5000	-1.635%	1,572	36,761	-71.566%
2026-08-04	51.5000	51.5000	40.1900	42.1900	-25.722%	2,306	37,705	-72.031%
2026-08-03	72.6400	72.6600	56.7000	56.8000	-27.643%	2,119	37,890	-79.225%
2026-07-31	91.8700	120.2800	78.2000	78.5000	-23.190%	1,261	37,339	-84.968%
2026-07-30	129.1200	132.3000	102.2000	102.2000	-38.203%	2,094	37,530	-88.454%
2026-07-29	118.5400	165.3800	104.5400	165.3800	+50.619%	1,750	37,367	-92.865%
2026-07-28	130.2200	130.2600	106.9500	109.8000	-9.852%	3,208	38,297	-89.253%
2026-07-27	101.9000	133.3300	101.9000	121.8000	-7.115%	402	37,659	-90.312%
2026-07-24	128.7100	132.5700	108.9000	131.1300	+2.469%	5,381	37,871	-91.001%
2026-07-23	122.9700	146.6000	119.8000	127.9700	+30.728%	3,115	35,089	-90.779%
2026-07-22	99.9200	101.6200	94.4400	97.8900	-2.159%	735	35,499	-87.946%
2026-07-21	108.4000	109.8900	98.6200	100.0500	-17.992%	568	35,008	-88.206%
2026-07-20	106.0000	124.7000	102.4000	122.0000	-3.831%	1,716	34,796	-90.328%
2026-07-17	130.0200	134.2000	111.8300	126.8600	+28.779%	2,118	34,960	-90.698%
2026-07-16	94.5700	104.7200	88.6200	98.5100	+13.452%	1,717	34,753	-88.022%
2026-07-15	88.3700	100.9000	86.6600	86.8300	-9.439%	189	34,855	-86.410%
2026-07-14	102.9700	102.9700	91.7800	95.8800	-10.493%	73	34,700	-87.693%
2026-07-13	96.3000	107.1200	96.3000	107.1200	+19.821%	1,228	34,722	-88.984%
2026-07-10	95.3000	108.0000	89.2500	89.4000	-11.485%	137	34,210	-86.801%
2026-07-09	107.0000	107.0000	100.6000	101.0000	-15.693%	558	34,054	-88.317%
2026-07-08	125.2900	140.5000	118.7000	119.8000	+7.734%	297	34,343	-90.150%
2026-07-07	115.6800	115.6800	105.0500	111.2000	+9.234%	255	34,240	-89.388%
2026-07-06	109.7000	110.4500	100.9000	101.8000	-19.830%	1,639	34,233	-88.409%
2026-07-02	120.4000	137.8000	109.9000	126.9800	+6.438%	745	33,595	-90.707%
2026-07-01	131.5800	131.5800	115.0700	119.3000	-2.053%	1,359	33,595	-90.109%
2026-06-30	134.3800	134.3800	121.1500	121.8000	-16.000%	1,112	33,598	-90.312%
2026-06-29	159.7000	172.2300	143.7000	145.0000	-19.310%	976	32,760	-91.862%
2026-06-26	201.2000	201.2000	172.3000	179.7000	+3.915%	986	31,353	-93.434%
2026-06-25	165.2000	183.1500	164.0000	172.9300	+3.125%	1,550	30,826	-93.176%
2026-06-24	174.4000	189.7600	163.9200	167.6900	-6.787%	29	31,021	-92.963%
2026-06-23	193.0000	193.0000	171.6000	179.9000	+22.215%	132	30,901	-93.441%
2026-06-22	131.8300	147.6000	131.8300	147.2000	+6.899%	233	31,032	-91.984%
2026-06-18	138.4200	150.4500	137.5500	137.7000	-17.796%	96	30,816	-91.431%
2026-06-17	141.5900	173.7100	137.7100	167.5100	+24.635%	181	30,816	-92.956%
2026-06-16	127.4000	134.4000	125.5000	134.4000	+4.178%	294	30,816	-91.220%
2026-06-15	136.2000	136.2000	126.6000	129.0100	-27.208%	356	28,704	-90.853%
2026-06-12	189.1000	190.3500	176.3800	177.2300	-6.078%	1,358	28,704	-93.342%
2026-06-11	239.5000	246.7000	188.7000	188.7000	-21.896%	30,210	28,704	-93.747%
2026-06-10	212.8000	242.4200	198.3700	241.6000	+16.294%	1,162	7,454	-95.116%
2026-06-09	171.1000	261.0000	171.1000	207.7500	+13.123%	354	7,623	-94.320%
2026-06-08	179.1000	183.9000	173.9500	183.6500	-7.676%	281	7,647	-93.575%
2026-06-05	156.1600	209.2800	156.1600	198.9200	+44.041%	4,191	7,739	-94.068%
2026-06-04	153.2000	155.6500	138.0000	138.1000	-8.178%	1,966	9,578	-91.455%
2026-06-03	142.4500	151.5700	142.4500	150.4000	+9.541%	246	8,746	-92.154%
2026-06-02	142.0000	142.3000	137.3000	137.3000	-1.648%	2,733	8,622	-91.406%
2026-06-01	144.2000	145.2500	136.0000	139.6000	+1.057%	917	8,701	-91.547%
2026-05-29	143.5000	143.5000	138.0000	138.1400	-6.662%	400	8,378	-91.458%
2026-05-28	150.8000	151.8000	147.4000	148.0000	-9.013%	254	8,263	-92.027%
2026-05-27	165.6100	170.3400	162.6600	162.6600	-3.990%	1,677	8,163	-92.746%
2026-05-26	164.6000	171.2000	163.0000	169.4200	-6.656%	62	6,573	-93.035%
2026-05-22	180.1000	181.5000	175.3500	181.5000	-4.519%	580	6,477	-93.499%
2026-05-21	210.5400	210.5900	187.6000	190.0900	-6.267%	428	6,555	-93.792%
2026-05-20	220.3800	220.7700	202.7000	202.8000	-11.375%	30	6,555	-94.181%
2026-05-19	225.1800	233.2800	219.5000	228.8300	+7.432%	69	6,752	-94.843%
2026-05-18	207.4000	227.0700	207.4000	213.0000	-0.019%	19	6,752	-94.460%
2026-05-15	216.3000	217.4000	212.1400	213.0400	+10.774%	1,412	6,752	-94.461%
2026-05-14	204.6600	204.7200	192.3200	192.3200	-7.137%	1,339	5,952	-93.864%
2026-05-13	205.7500	207.1000	205.7500	207.1000	-12.598%	26	5,557	-94.302%
2026-05-12	230.3000	243.7500	228.1500	236.9500	+6.990%	341	5,557	-95.020%
2026-05-11	220.5000	221.4700	214.2000	221.4700	+0.118%	26	5,557	-94.672%
2026-05-08	226.4500	226.7500	221.2100	221.2100	-7.675%	270	5,595	-94.666%
2026-05-07	229.8400	245.0600	228.2000	239.6000	+2.987%	274	5,482	-95.075%
2026-05-06	246.4700	249.6100	232.6500	232.6500	-11.587%	1,216	5,432	-94.928%
2026-05-05	267.0900	267.0900	262.3800	263.1400	-9.453%	1,114	5,231	-95.516%
2026-05-04	293.6000	301.6400	290.6100	290.6100	+9.330%	931	4,564	-95.940%
2026-05-01	270.1000	270.1000	264.1500	265.8100	-6.084%	25	4,199	-95.561%
2026-04-30	314.7700	316.4900	280.9700	283.0300	-12.518%	100	4,199	-95.831%
2026-04-29	325.6200	325.6200	323.5300	323.5300	+4.166%	20	4,128	-96.353%
2026-04-27	313.5700	314.2200	310.5900	310.5900	-1.880%	14	4,128	-96.201%
2026-04-24	316.5400	316.5400	316.5400	316.5400	-2.363%	5	4,118	-96.272%
2026-04-23	324.2000	324.2000	324.2000	324.2000	-0.711%	205	4,113	-96.360%
2026-04-21	326.6200	326.6200	326.5200	326.5200	-4.392%	346	3,702	-96.386%
2026-04-20	341.5200	341.5200	341.5200	341.5200	+6.393%	1	3,702	-96.545%
2026-04-17	324.2300	324.2300	321.0000	321.0000	-17.274%	310	3,701	-96.324%
2026-04-15	388.1400	388.1400	388.0300	388.0300	-21.219%	182	3,430	-96.959%
2026-04-10	492.5400	492.5400	492.5400	492.5400	-6.379%	3,000	4,367	-97.604%
2026-04-08	542.5000	542.5000	526.1000	526.1000	-24.761%	3	2,032	-97.757%
2026-04-02	699.2400	699.2400	699.2400	699.2400	-14.903%	2	2,032	-98.312%
2026-03-30	821.7000	821.7000	821.7000	821.7000	-0.028%	4	2,032	-98.564%
2026-03-27	824.8000	824.8000	821.9300	821.9300	+23.688%	21	2,032	-98.564%
2026-03-25	664.5200	664.5200	664.5200	664.5200	-4.627%	2	2,031	-98.224%
2026-03-24	725.0600	736.9600	692.3100	696.7600	+3.337%	18	2,033	-98.306%
2026-03-23	674.5900	674.5900	674.2600	674.2600	-7.093%	4	2,035	-98.250%
2026-03-20	710.1900	727.3900	710.1900	725.7400	+13.096%	100	2,033	-98.374%
2026-03-18	603.1300	641.7000	603.1300	641.7000	+7.541%	8	1,959	-98.161%
2026-03-16	603.6700	603.6700	596.7000	596.7000	-11.340%	20	1,964	-98.022%
2026-03-13	598.8200	673.0200	598.8200	673.0200	+8.412%	33	1,964	-98.247%
2026-03-12	605.4300	629.1100	605.4300	620.8000	+8.562%	16	1,962	-98.099%
2026-03-11	571.8400	571.8400	571.8400	571.8400	+5.203%	1	1,962	-97.936%
2026-03-10	542.6400	543.5600	537.3700	543.5600	-11.093%	14	1,963	-97.829%
2026-03-09	609.4800	611.3800	609.4800	611.3800	+12.742%	4	1,963	-98.070%
2026-03-05	542.2800	542.2800	542.2800	542.2800	+3.260%	2	1,963	-97.824%
2026-03-03	525.3700	525.3700	525.1600	525.1600	+13.157%	4	1,963	-97.753%
2026-02-26	484.6000	484.6000	464.1000	464.1000	-3.684%	13	1,963	-97.457%
2026-02-24	481.8500	481.8500	481.8500	481.8500	-8.329%	1	1,974	-97.551%
2026-02-23	525.6300	525.6300	525.6300	525.6300	+11.748%	2	1,973	-97.755%
2026-02-20	469.8700	470.3800	469.8700	470.3700	-6.039%	4	1,975	-97.491%
2026-02-19	500.6000	500.6000	500.6000	500.6000	+1.851%	2	1,977	-97.643%
2026-02-18	503.8000	503.8000	491.5000	491.5000	-11.286%	3	1,975	-97.599%
2026-02-17	541.5700	554.0300	541.5700	554.0300	+18.231%	6	1,975	-97.870%
2026-02-09	468.6000	468.6000	468.6000	468.6000	-13.938%	2	1,975	-97.482%
2026-02-05	519.7200	544.4900	519.7200	544.4900	+13.266%	26	1,973	-97.833%
2026-02-04	480.7200	480.7200	480.7200	480.7200	+4.645%	2	1,973	-97.545%
2026-02-03	459.3800	459.3800	459.3800	459.3800	+7.548%	2	1,973	-97.431%
2026-02-02	427.1400	427.1400	427.1400	427.1400	-1.689%	10	1,973	-97.237%
2026-01-28	436.3300	436.6500	434.4800	434.4800	+1.367%	6	1,973	-97.284%
2026-01-27	426.9200	429.6500	426.9200	428.6200	-4.910%	6	1,973	-97.247%
2026-01-26	450.7500	450.7500	450.7500	450.7500	-0.221%	2	1,973	-97.382%
2026-01-23	466.8300	466.8300	451.7500	451.7500	-12.072%	3	1,973	-97.388%
2026-01-21	522.9800	522.9800	513.7700	513.7700	+17.005%	15	1,974	-97.703%
2026-01-15	443.9300	443.9300	434.1200	439.1000	-5.938%	48	1,969	-97.313%
2026-01-14	466.8200	466.8200	466.8200	466.8200	+3.540%	10	1,969	-97.472%
2026-01-13	435.3300	450.8600	434.7300	450.8600	+4.199%	36	1,959	-97.383%
2026-01-12	439.9000	439.9000	430.4700	432.6900	-0.864%	60	1,959	-97.273%
2026-01-09	440.7500	443.5200	435.5700	436.4600	-3.607%	151	1,959	-97.296%
2026-01-07	449.1900	452.7900	447.6000	452.7900	-3.233%	18	1,909	-97.394%
2026-01-06	469.0000	469.0000	467.9200	467.9200	-4.268%	2	1,909	-97.478%
2025-12-31	488.7800	488.7800	488.7800	488.7800	+4.213%	1	1,910	-97.586%
2025-12-23	469.0600	469.1600	468.7900	469.0200	-15.721%	10	1,910	-97.484%
2025-12-18	556.5100	556.5100	556.5100	556.5100	+2.112%	1	1,910	-97.880%
2025-12-17	545.0000	545.0000	545.0000	545.0000	+2.136%	2	1,909	-97.835%
2025-12-16	533.6000	533.6000	533.6000	533.6000	+5.582%	2	1,909	-97.789%
2025-12-11	505.3900	505.3900	505.3900	505.3900	+0.723%	1	1,909	-97.665%
2025-12-05	501.7600	501.7600	501.7600	501.7600	-21.401%	52	1,858	-97.648%
2025-11-24	639.4200	639.4200	638.3800	638.3800	+8.877%	20	1,843	-98.152%
2025-11-14	586.3300	586.3300	586.3300	586.3300	+4.355%	75	1,843	-97.987%
2025-11-10	558.8400	561.8600	558.8400	561.8600	+4.303%	56	1,840	-97.900%
2025-10-30	539.0300	539.0300	538.6800	538.6800	+3.457%	2	1,840	-97.809%
2025-10-27	522.3400	522.8600	520.6800	520.6800	-5.787%	204	774	-97.734%
2025-10-24	552.7100	552.8600	552.6600	552.6600	-7.921%	26	774	-97.865%
2025-10-20	601.0500	601.0600	600.2000	600.2000	+0.759%	262	769	-98.034%
2025-10-09	595.6800	595.7300	595.6300	595.6800	-0.672%	8	111	-98.019%
2025-10-07	599.6700	599.7100	599.6400	599.7100	+3.061%	6	111	-98.032%
2025-10-06	581.9000	581.9000	581.9000	581.9000	-1.971%	1	111	-97.972%
2025-10-02	593.6000	593.6000	593.6000	593.6000	-1.544%	20	111	-98.012%
2025-10-01	603.1000	603.3100	602.9100	602.9100	+0.811%	14	91	-98.043%
2025-09-22	600.5100	600.5100	598.0600	598.0600	-4.558%	54	95	-98.027%
2025-09-18	617.0000	626.6200	616.2000	626.6200	-11.462%	61	69	-98.117%
2025-09-09	698.8500	707.7400	697.3900	707.7400	-2.884%	14	9	-98.333%
2025-08-18	726.8500	728.7600	726.8500	728.7600	-11.441%	2	2	-98.381%
2025-08-04	821.8000	822.9100	821.8000	822.9100	-27.604%	2	2	-98.566%
2025-05-28	1,118.3200	1,136.6800	1,118.3200	1,136.6800	0.000%	3	1	-98.962%

.dark-mode .LZ0W43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZ0W43{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7300SPX Sep 18 2026 7300.00 Put (SPX260918P07300000)option OPRA

SPX20260918P7300
SPX Sep 18 2026 7300.00 Put (SPX260918P07300000)
option OPRA