Dark

SPX20260918P7350
SPX Sep 18 2026 7350.00 Put (SPX260918P07350000)
option OPRA

EOD

Sep 10, 2026

15.45+54.500%(+5.45)1,189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.4200	17.1300	11.9000	15.4500	+54.500%	1,189	17,596	0.000%
2026-09-09	9.0500	11.7900	8.5000	10.0000	+20.919%	392	16,870	+54.500%
2026-09-08	7.1600	8.2700	6.2000	8.2700	+32.109%	531	16,726	+86.820%
2026-09-04	5.5800	6.6500	5.5600	6.2600	-2.188%	253	16,518	+146.805%
2026-09-03	10.8000	10.8000	6.3000	6.4000	-54.993%	955	16,518	+141.406%
2026-09-02	19.2600	19.2600	13.9000	14.2200	-35.128%	92	16,517	+8.650%
2026-09-01	20.3700	26.1000	15.3800	21.9200	+60.000%	669	16,532	-29.516%
2026-08-31	14.6000	17.3000	13.7000	13.7000	0.000%	1,958	16,614	+12.774%
2026-08-28	13.1000	15.9300	10.8500	13.7000	-6.803%	178	17,022	+12.774%
2026-08-27	18.5000	18.5000	13.9500	14.7000	-32.258%	777	16,836	+5.102%
2026-08-26	23.6000	25.5000	21.7000	21.7000	-8.439%	47	16,374	-28.802%
2026-08-25	25.0000	26.5000	23.7000	23.7000	-16.842%	2,333	16,387	-34.810%
2026-08-24	29.6000	30.1800	27.2100	28.5000	+1.786%	1,114	21,617	-45.789%
2026-08-21	30.7500	30.7500	27.2000	28.0000	-23.077%	381	17,710	-44.821%
2026-08-20	32.8000	36.7000	31.8500	36.4000	+35.821%	125	17,720	-57.555%
2026-08-19	27.8000	29.2800	25.6000	26.8000	-21.500%	1,240	17,653	-42.351%
2026-08-18	32.3000	35.0500	32.1100	34.1400	+22.147%	1,019	17,607	-54.745%
2026-08-17	24.8700	28.5000	24.7500	27.9500	+9.953%	484	17,132	-44.723%
2026-08-14	24.4300	26.1000	24.4300	25.4200	-4.256%	70	17,203	-39.221%
2026-08-13	27.5300	28.7100	25.6800	26.5500	-14.767%	3,862	17,259	-41.808%
2026-08-12	32.4300	33.2700	30.2000	31.1500	-18.986%	102	18,257	-50.401%
2026-08-11	35.0500	38.5500	35.0200	38.4500	+5.400%	1,701	18,258	-59.818%
2026-08-10	35.8300	36.4800	33.2500	36.4800	-1.803%	665	17,887	-57.648%
2026-08-07	41.1000	41.1000	36.9800	37.1500	-17.168%	330	17,882	-58.412%
2026-08-06	45.4700	46.8000	42.6800	44.8500	-3.194%	172	17,941	-65.552%
2026-08-05	45.1600	46.3300	42.8000	46.3300	-0.771%	156	17,994	-66.652%
2026-08-04	57.0200	57.5700	45.3500	46.6900	-28.302%	4,351	17,968	-66.909%
2026-08-03	80.8500	80.8500	64.1500	65.1200	-29.994%	1,873	15,646	-76.275%
2026-07-31	109.3900	131.2500	92.0300	93.0200	-15.019%	2,603	15,400	-83.391%
2026-07-30	144.4400	148.0000	109.4600	109.4600	-40.488%	1,442	12,907	-85.885%
2026-07-29	132.2400	183.9300	118.0000	183.9300	+45.193%	846	12,884	-91.600%
2026-07-28	141.0000	144.9000	120.6000	126.6800	-6.093%	66	12,848	-87.804%
2026-07-27	113.7900	148.4000	113.7900	134.9000	-7.476%	1,956	12,825	-88.547%
2026-07-24	144.0000	147.0200	123.1200	145.8000	+2.843%	3,130	13,728	-89.403%
2026-07-23	148.7000	161.9000	134.7000	141.7700	+28.531%	667	14,134	-89.102%
2026-07-22	114.7200	114.7200	105.1500	110.3000	+0.364%	237	14,082	-85.993%
2026-07-21	122.9400	123.8700	109.4400	109.9000	-18.229%	518	13,997	-85.942%
2026-07-20	117.3000	135.2000	114.5400	134.4000	-4.007%	535	14,006	-88.504%
2026-07-17	146.8300	146.8300	122.2000	140.0100	+23.575%	17,948	13,690	-88.965%
2026-07-16	107.0600	113.3000	97.0800	113.3000	+17.045%	5,579	28,559	-86.364%
2026-07-15	99.2000	109.5600	96.8000	96.8000	-8.507%	8,330	23,194	-84.039%
2026-07-14	107.9000	111.3000	104.9200	105.8000	-10.339%	8,851	16,478	-85.397%
2026-07-13	105.8800	121.1000	105.8000	118.0000	+17.471%	72	8,121	-86.907%
2026-07-10	106.8200	112.6000	100.4500	100.4500	-10.361%	65	8,112	-84.619%
2026-07-09	121.7600	122.7300	111.8000	112.0600	-13.734%	163	8,094	-86.213%
2026-07-08	136.5000	154.0000	129.9000	129.9000	+6.650%	91	8,165	-88.106%
2026-07-07	118.5900	131.5200	116.3700	121.8000	+8.450%	42	8,178	-87.315%
2026-07-06	121.9300	121.9300	111.4000	112.3100	-18.933%	185	8,286	-86.243%
2026-07-02	121.7700	148.5000	121.7700	138.5400	+2.782%	112	8,181	-88.848%
2026-07-01	133.4000	135.9000	126.5700	134.7900	+0.590%	327	8,181	-88.538%
2026-06-30	148.1000	148.1000	132.8200	134.0000	-15.244%	221	7,893	-88.470%
2026-06-29	178.6400	178.6400	158.0000	158.1000	-16.877%	40	7,869	-90.228%
2026-06-26	221.3900	221.3900	187.1000	190.2000	+0.672%	238	7,839	-91.877%
2026-06-25	194.2000	201.3000	186.6000	188.9300	-8.879%	26	8,012	-91.822%
2026-06-24	190.6900	207.3400	173.7600	207.3400	+6.328%	1,040	7,983	-92.548%
2026-06-23	187.1900	197.6100	184.3000	195.0000	+22.028%	590	7,710	-92.077%
2026-06-22	143.3100	161.3600	141.2300	159.8000	+1.428%	42	7,694	-90.332%
2026-06-18	151.3800	160.6300	151.3800	157.5500	-13.219%	37	8,862	-90.194%
2026-06-17	147.0500	181.5500	147.0500	181.5500	+24.691%	196	8,862	-91.490%
2026-06-16	135.9600	145.6000	135.9600	145.6000	+3.409%	102	8,862	-89.389%
2026-06-15	146.1000	147.6300	137.7000	140.8000	-28.302%	2,619	6,792	-89.027%
2026-06-12	205.9000	219.8000	191.2500	196.3800	-7.030%	373	6,792	-92.133%
2026-06-11	253.1800	278.8000	211.2300	211.2300	-20.882%	406	6,792	-92.686%
2026-06-10	220.7800	266.9800	215.0000	266.9800	+15.711%	2,616	6,893	-94.213%
2026-06-09	183.1000	256.3500	183.1000	230.7300	+13.453%	943	5,242	-93.304%
2026-06-08	191.2200	208.4700	191.2200	203.3700	-10.822%	250	4,796	-92.403%
2026-06-05	173.7000	228.0500	172.1800	228.0500	+53.259%	324	4,859	-93.225%
2026-06-04	168.9300	168.9300	148.2400	148.8000	-7.750%	406	4,776	-89.617%
2026-06-03	159.1500	161.5000	154.6000	161.3000	+9.156%	82	4,458	-90.422%
2026-06-02	152.1000	152.1000	147.7700	147.7700	+0.661%	21	4,470	-89.545%
2026-06-01	155.0200	155.0200	146.8000	146.8000	-3.990%	11	4,491	-89.475%
2026-05-29	150.7000	153.6000	150.2000	152.9000	-3.897%	877	4,489	-89.895%
2026-05-28	173.1000	173.1000	159.1000	159.1000	-10.933%	228	4,190	-90.289%
2026-05-27	178.6300	178.6300	178.6300	178.6300	-2.388%	1,001	3,978	-91.351%
2026-05-26	175.7000	183.0000	175.7000	183.0000	-9.905%	13	3,433	-91.557%
2026-05-21	223.0500	223.0500	203.1200	203.1200	-7.911%	22	3,465	-92.394%
2026-05-20	230.6100	238.7000	220.5700	220.5700	-8.916%	12	3,440	-92.995%
2026-05-19	239.5000	246.7800	232.9000	242.1600	+5.701%	1,491	3,427	-93.620%
2026-05-18	223.0200	235.4500	220.0000	229.1000	+4.184%	182	3,427	-93.256%
2026-05-15	233.9400	233.9400	219.9000	219.9000	+5.620%	404	3,427	-92.974%
2026-05-14	217.0100	217.0100	208.2000	208.2000	-6.511%	204	2,621	-92.579%
2026-05-13	239.7700	239.7700	222.7000	222.7000	-8.013%	9	2,765	-93.062%
2026-05-12	244.0300	260.2000	241.2000	242.1000	+3.692%	15	2,765	-93.618%
2026-05-11	233.0100	233.9500	230.4000	233.4800	-2.652%	310	2,765	-93.383%
2026-05-08	244.3500	244.3500	238.5200	239.8400	-6.166%	243	2,568	-93.558%
2026-05-07	245.2000	260.3500	243.9500	255.6000	+0.693%	138	2,430	-93.955%
2026-05-06	258.4000	258.4000	251.9800	253.8400	-10.050%	2,125	2,499	-93.913%
2026-05-05	290.6000	290.6000	282.2000	282.2000	-12.404%	138	932	-94.525%
2026-05-04	322.1600	322.1600	322.1600	322.1600	+8.566%	205	814	-95.204%
2026-05-01	287.0000	296.7400	286.0000	296.7400	-15.217%	210	669	-94.793%
2026-04-17	349.9800	350.0000	349.9800	350.0000	-15.514%	3	470	-95.586%
2026-04-15	411.4600	414.3400	411.4600	414.2700	-41.660%	85	467	-96.271%
2026-04-06	710.0900	710.0900	710.0900	710.0900	-2.290%	1	427	-97.824%
2026-04-02	726.7300	726.7300	726.7300	726.7300	+31.948%	1	426	-97.874%
2026-03-10	550.7700	550.7700	550.7700	550.7700	-13.537%	1	426	-97.195%
2026-03-09	654.8500	654.8500	631.1000	637.0000	+34.644%	3	426	-97.575%
2026-02-12	473.1000	473.1000	473.1000	473.1000	-18.081%	18	202	-96.734%
2026-02-05	581.2300	581.2300	575.7900	577.5200	+21.512%	5	193	-97.325%
2026-01-12	475.2800	475.2800	475.2800	475.2800	-3.375%	1	190	-96.749%
2025-12-23	506.3500	506.3500	491.8600	491.8800	-4.554%	7	191	-96.859%
2025-12-22	515.3500	515.3500	515.3500	515.3500	-14.328%	1	191	-97.002%
2025-12-17	601.9900	602.4500	601.5400	601.5400	+6.037%	8	191	-97.432%
2025-12-12	565.3300	569.3400	559.9900	567.2900	+7.590%	20	191	-97.277%
2025-12-05	526.9700	530.5400	526.3600	527.2700	-10.379%	136	191	-97.070%
2025-11-26	587.7000	588.3300	587.6900	588.3300	-4.622%	4	138	-97.374%
2025-11-20	617.5900	617.7900	616.8400	616.8400	+9.546%	50	138	-97.495%
2025-10-29	562.3500	563.0900	562.3500	563.0900	+3.206%	2	20	-97.256%
2025-10-27	545.3400	545.6000	545.3400	545.6000	-11.512%	12	14	-97.168%
2025-10-20	616.8100	616.8100	616.5800	616.5800	-10.572%	2	14	-97.494%
2025-10-13	687.5500	689.4700	687.5500	689.4700	+9.076%	4	14	-97.759%
2025-10-01	631.9900	632.1000	631.9900	632.1000	+0.270%	22	13	-97.556%
2025-09-23	630.3800	630.4000	630.3800	630.4000	-1.466%	2	2	-97.549%
2025-09-22	640.0100	640.0100	639.7800	639.7800	-2.526%	2	3	-97.585%
2025-09-18	656.3600	656.3600	656.3600	656.3600	-12.877%	1	2	-97.646%
2025-08-25	753.3000	753.3700	753.3000	753.3700	0.000%	2	1	-97.949%

.dark-mode .MqQtc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqQtc2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7350SPX Sep 18 2026 7350.00 Put (SPX260918P07350000)option OPRA

SPX20260918P7350
SPX Sep 18 2026 7350.00 Put (SPX260918P07350000)
option OPRA