Dark

SPX20260918P7325
SPX Sep 18 2026 7325.00 Put (SPX260918P07325000)
option OPRA

EOD

Sep 10, 2026

13.60+60.000%(+5.10)1,209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2400	15.0000	10.8900	13.6000	+60.000%	1,209	5,844	0.000%
2026-09-09	8.6900	8.6900	7.9000	8.5000	+28.788%	318	5,542	+60.000%
2026-09-08	6.8500	6.8500	5.6000	6.6000	+15.789%	15	5,263	+106.061%
2026-09-04	5.8400	5.8400	5.5800	5.7000	-23.592%	13	5,281	+138.596%
2026-09-03	9.8700	9.8700	7.4300	7.4600	-40.176%	12	5,281	+82.306%
2026-09-02	12.8500	13.2300	12.4700	12.4700	-37.960%	29	5,281	+9.062%
2026-09-01	15.1500	20.1900	15.1500	20.1000	+41.350%	1,222	5,287	-32.338%
2026-08-31	15.2000	15.2000	13.2000	14.2200	+0.566%	561	4,518	-4.360%
2026-08-28	11.9500	14.5300	10.2100	14.1400	+3.971%	30	4,264	-3.819%
2026-08-27	15.7700	15.7700	12.8000	13.6000	-29.424%	1,576	4,270	0.000%
2026-08-26	22.3500	22.3500	19.2700	19.2700	-20.438%	46	3,376	-29.424%
2026-08-25	23.8800	24.2200	23.8800	24.2200	-9.118%	14	3,346	-43.848%
2026-08-24	26.4300	26.8500	25.4000	26.6500	+1.718%	333	3,341	-48.968%
2026-08-21	28.9000	28.9000	25.7500	26.2000	-22.805%	687	3,147	-48.092%
2026-08-20	29.4000	33.9400	29.4000	33.9400	+31.550%	73	2,844	-59.929%
2026-08-19	26.0000	26.6400	23.7500	25.8000	-17.965%	95	2,842	-47.287%
2026-08-18	30.4300	31.9100	30.2500	31.4500	+19.219%	114	2,779	-56.757%
2026-08-17	22.5000	26.6000	22.5000	26.3800	+9.234%	14	2,751	-48.446%
2026-08-14	24.1500	24.1500	24.1500	24.1500	-6.395%	5	2,748	-43.685%
2026-08-13	24.0000	26.9000	24.0000	25.8000	-11.126%	23	2,743	-47.287%
2026-08-12	30.4700	30.4700	29.0300	29.0300	-11.977%	12	2,753	-53.152%
2026-08-11	32.9800	32.9800	32.9800	32.9800	-3.000%	191	2,761	-58.763%
2026-08-10	32.7400	34.0000	31.7400	34.0000	-3.491%	13	2,880	-60.000%
2026-08-07	36.0800	36.5000	35.2300	35.2300	-18.543%	11	2,883	-61.397%
2026-08-06	40.6500	43.2500	40.6500	43.2500	+7.453%	173	2,730	-68.555%
2026-08-05	42.7200	43.8000	40.2500	40.2500	-10.991%	67	2,782	-66.211%
2026-08-04	52.7300	52.7300	43.0200	45.2200	-25.576%	31	2,752	-69.925%
2026-08-03	75.1400	75.1500	60.7600	60.7600	-27.520%	378	2,745	-77.617%
2026-07-31	96.4200	118.5000	83.8300	83.8300	-18.659%	65	2,453	-83.777%
2026-07-30	135.6400	137.7900	103.0600	103.0600	-41.573%	610	2,447	-86.804%
2026-07-29	132.0400	176.8300	131.9000	176.3900	+48.352%	1,389	2,789	-92.290%
2026-07-28	137.4700	137.5100	112.3800	118.9000	-5.635%	126	2,089	-88.562%
2026-07-27	120.1000	138.4300	120.1000	126.0000	-8.364%	276	2,062	-89.206%
2026-07-24	133.4000	137.5000	123.7000	137.5000	-5.433%	145	1,916	-90.109%
2026-07-23	138.0000	147.2000	138.0000	145.4000	+39.406%	8	1,906	-90.646%
2026-07-21	104.3000	104.3000	104.3000	104.3000	-13.286%	1	1,906	-86.961%
2026-07-20	120.2800	120.2800	120.2800	120.2800	-5.217%	1,050	1,906	-88.693%
2026-07-17	138.4000	138.4000	121.3200	126.9000	+21.785%	97	1,775	-89.283%
2026-07-16	101.2000	104.2000	98.0000	104.2000	+13.718%	28	1,723	-86.948%
2026-07-15	104.1800	104.1800	91.6300	91.6300	-10.342%	4	1,725	-85.158%
2026-07-14	108.8000	109.5000	102.2000	102.2000	-9.381%	42	1,725	-86.693%
2026-07-13	103.2700	112.7800	103.2700	112.7800	+14.231%	4	1,717	-87.941%
2026-07-10	101.4000	101.4000	98.7300	98.7300	-20.826%	151	1,714	-86.225%
2026-07-08	139.2000	139.2000	124.7000	124.7000	+3.485%	3	1,658	-89.094%
2026-07-07	115.7000	120.5000	115.7000	120.5000	+6.637%	3	1,657	-88.714%
2026-07-06	116.1000	116.1000	109.8000	113.0000	-20.417%	14	1,659	-87.965%
2026-07-02	135.4000	141.9900	135.4000	141.9900	+16.768%	11	1,641	-90.422%
2026-07-01	127.1000	127.1000	119.9000	121.6000	-6.605%	4	1,641	-88.816%
2026-06-30	130.6000	130.6000	130.2000	130.2000	-28.622%	2	1,638	-89.555%
2026-06-29	182.4100	182.4100	182.4100	182.4100	+2.760%	364	1,638	-92.544%
2026-06-26	177.5100	177.5100	177.5100	177.5100	-7.233%	24	1,385	-92.338%
2026-06-25	185.7000	191.3500	185.7000	191.3500	+2.293%	181	1,383	-92.893%
2026-06-23	186.0000	187.0600	184.5700	187.0600	+25.401%	197	1,409	-92.730%
2026-06-22	149.2000	149.2000	149.1700	149.1700	+3.061%	23	1,241	-90.883%
2026-06-17	144.7200	144.7400	144.7200	144.7400	+3.460%	75	1,196	-90.604%
2026-06-16	132.7000	140.1000	132.7000	139.9000	+3.019%	324	1,196	-90.279%
2026-06-15	141.0700	141.0700	135.8000	135.8000	-25.630%	14	924	-89.985%
2026-06-12	192.8000	192.8000	182.2000	182.6000	-10.490%	271	924	-92.552%
2026-06-11	197.3000	204.0000	197.3000	204.0000	-21.205%	243	924	-93.333%
2026-06-10	229.5800	258.9000	229.5800	258.9000	+24.352%	19	681	-94.747%
2026-06-09	231.8000	231.8000	208.2000	208.2000	+9.005%	12	672	-93.468%
2026-06-08	188.4000	191.0000	181.3000	191.0000	+34.035%	123	666	-92.880%
2026-06-04	143.4000	143.4000	142.5000	142.5000	-0.766%	48	714	-90.456%
2026-06-02	143.8000	144.4000	142.9000	143.6000	-3.430%	46	723	-90.529%
2026-06-01	148.7000	148.7000	148.7000	148.7000	-3.127%	3	769	-90.854%
2026-05-28	155.7200	155.7200	153.5000	153.5000	-12.110%	41	771	-91.140%
2026-05-27	174.6500	174.6500	174.6500	174.6500	-7.622%	1	729	-92.213%
2026-05-22	189.0600	189.0600	189.0600	189.0600	-16.026%	1	729	-92.807%
2026-05-19	237.9000	241.7000	225.1400	225.1400	+3.418%	47	738	-93.959%
2026-05-18	222.9800	232.9000	217.7000	217.7000	+10.508%	178	634	-93.753%
2026-05-14	197.0000	197.0000	197.0000	197.0000	-9.425%	2	634	-93.096%
2026-05-13	219.4800	219.4800	217.5000	217.5000	-12.654%	340	636	-93.747%
2026-05-12	249.0100	249.0100	249.0100	249.0100	+10.622%	2	636	-94.538%
2026-05-11	221.4200	225.1000	221.4200	225.1000	-2.237%	7	636	-93.958%
2026-05-08	231.9700	231.9700	230.2500	230.2500	-8.504%	5	625	-94.093%
2026-05-07	251.6500	251.6500	251.6500	251.6500	-14.512%	151	612	-94.596%
2026-04-30	297.3500	297.3500	294.3700	294.3700	-10.116%	10	454	-95.380%
2026-04-24	327.5000	327.5000	327.5000	327.5000	-5.999%	104	459	-95.847%
2026-04-23	352.5000	352.5000	348.4000	348.4000	-50.446%	116	355	-96.096%
2026-04-07	697.8200	703.0700	697.8200	703.0700	+3.186%	50	276	-98.066%
2026-04-06	690.8400	690.8400	681.3600	681.3600	-3.692%	5	326	-98.004%
2026-04-02	715.0700	715.0700	707.4800	707.4800	-19.639%	2	328	-98.078%
2026-03-27	852.0700	880.3800	852.0700	880.3800	+49.992%	64	328	-98.455%
2026-03-11	586.9500	586.9500	586.9500	586.9500	+15.742%	1	328	-97.683%
2026-02-27	507.1200	507.1200	507.1200	507.1200	+1.201%	34	328	-97.318%
2026-02-26	501.1000	501.1000	501.1000	501.1000	+1.181%	7	296	-97.286%
2026-02-24	495.2500	495.2500	495.2500	495.2500	+7.081%	1	297	-97.254%
2026-02-12	462.5000	462.5000	462.5000	462.5000	+5.018%	2	297	-97.059%
2026-02-02	440.8400	440.8400	440.4000	440.4000	-4.052%	2	298	-96.912%
2026-01-29	458.8900	459.0000	458.8900	459.0000	+1.427%	2	298	-97.037%
2026-01-28	452.5400	452.5400	452.5400	452.5400	+2.183%	30	296	-96.995%
2026-01-27	440.7000	442.8700	440.7000	442.8700	-14.272%	54	266	-96.929%
2026-01-21	516.6000	516.6000	516.6000	516.6000	+2.902%	1	237	-97.367%
2025-12-31	502.0300	502.0300	502.0300	502.0300	+5.424%	1	235	-97.291%
2025-12-24	476.2000	476.2000	476.2000	476.2000	-1.134%	1	234	-97.144%
2025-12-23	493.4900	495.8400	481.6600	481.6600	-4.775%	7	234	-97.176%
2025-12-22	505.9200	505.9200	505.8000	505.8100	-5.931%	4	228	-97.311%
2025-12-19	537.7000	537.7000	537.7000	537.7000	+5.378%	2	228	-97.471%
2025-12-10	510.2600	510.2600	510.2600	510.2600	-4.884%	2	228	-97.335%
2025-12-09	536.4000	536.4600	536.4000	536.4600	-4.374%	150	228	-97.465%
2025-11-26	561.0000	561.0000	561.0000	561.0000	-2.038%	75	78	-97.576%
2025-11-10	573.6600	573.6600	572.6700	572.6700	+1.680%	4	78	-97.625%
2025-11-05	563.2100	563.2100	563.2100	563.2100	+0.005%	2	76	-97.585%
2025-11-03	563.5300	563.5300	563.1800	563.1800	+5.557%	2	74	-97.585%
2025-10-27	532.7900	533.5300	532.1700	533.5300	-5.459%	24	74	-97.451%
2025-10-24	562.4400	564.3400	562.4400	564.3400	-6.335%	48	74	-97.590%
2025-10-20	602.5400	602.5400	602.5100	602.5100	-4.803%	50	50	-97.743%
2025-09-18	635.4500	635.4500	632.8300	632.9100	0.000%	50	25	-97.851%

.dark-mode .vjFlYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vjFlYr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7325SPX Sep 18 2026 7325.00 Put (SPX260918P07325000)option OPRA

SPX20260918P7325
SPX Sep 18 2026 7325.00 Put (SPX260918P07325000)
option OPRA