Dark

SPX20260918P7400
SPX Sep 18 2026 7400.00 Put (SPX260918P07400000)
option OPRA

EOD

Sep 10, 2026

20.25+53.875%(+7.09)8,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.0600	23.1000	16.4000	20.2500	+53.875%	8,405	50,388	0.000%
2026-09-09	12.0100	15.3300	11.4600	13.1600	+22.191%	2,041	48,080	+53.875%
2026-09-08	8.4100	10.7700	7.6400	10.7700	+25.233%	2,669	48,282	+88.022%
2026-09-04	7.0500	8.7500	6.9700	8.6000	+8.176%	571	49,261	+135.465%
2026-09-03	13.2000	13.5000	7.8500	7.9500	-55.537%	1,622	49,261	+154.717%
2026-09-02	24.3000	24.3000	17.0000	17.8800	-34.745%	452	49,260	+13.255%
2026-09-01	24.8000	30.6500	19.5600	27.4000	+61.176%	799	49,239	-26.095%
2026-08-31	18.2600	20.4000	17.0000	17.0000	+2.719%	850	49,580	+19.118%
2026-08-28	15.7800	19.8500	12.9600	16.5500	-7.283%	2,118	49,524	+22.356%
2026-08-27	22.5000	23.4000	16.8500	17.8500	-30.000%	1,523	49,026	+13.445%
2026-08-26	29.7500	30.4000	25.5000	25.5000	-10.526%	380	49,419	-20.588%
2026-08-25	29.9000	34.2300	28.5000	28.5000	-16.176%	1,127	49,687	-28.947%
2026-08-24	37.8000	37.8000	32.2900	34.0000	+0.890%	2,438	49,308	-40.441%
2026-08-21	35.8000	36.5500	32.1100	33.7000	-20.929%	2,650	49,127	-39.911%
2026-08-20	36.3500	44.2300	35.9500	42.6200	+34.025%	1,634	48,489	-52.487%
2026-08-19	32.4000	34.5000	29.8700	31.8000	-17.617%	1,659	48,899	-36.321%
2026-08-18	39.5700	40.6700	37.0200	38.6000	+19.727%	3,842	49,369	-47.539%
2026-08-17	28.6800	33.0000	28.2400	32.2400	+12.139%	3,686	47,133	-37.190%
2026-08-14	28.2000	31.4200	28.2000	28.7500	-4.801%	1,484	50,317	-29.565%
2026-08-13	30.7500	32.9800	29.3600	30.2000	-14.689%	5,162	49,849	-32.947%
2026-08-12	37.3900	38.2500	34.5700	35.4000	-18.621%	590	45,823	-42.797%
2026-08-11	40.2500	43.7000	39.1000	43.5000	+4.517%	1,973	45,863	-53.448%
2026-08-10	41.3300	41.8000	38.2000	41.6200	-1.608%	828	45,019	-51.346%
2026-08-07	46.7200	47.3000	42.0500	42.3000	-17.912%	908	45,087	-52.128%
2026-08-06	49.6800	53.5000	48.0000	51.5300	-3.139%	1,071	44,888	-60.703%
2026-08-05	48.8900	55.5400	47.2000	53.2000	+1.333%	7,426	46,045	-61.936%
2026-08-04	64.7000	66.1900	50.6500	52.5000	-29.178%	5,050	43,899	-61.429%
2026-08-03	90.1500	90.3000	73.3000	74.1300	-31.361%	2,474	43,595	-72.683%
2026-07-31	116.3000	150.0000	100.6400	108.0000	-12.798%	2,232	43,395	-81.250%
2026-07-30	160.5600	164.3700	123.8500	123.8500	-37.007%	11,134	42,372	-83.650%
2026-07-29	147.2000	196.6100	132.7400	196.6100	+41.803%	5,127	33,264	-89.700%
2026-07-28	153.3200	161.4000	134.4900	138.6500	-7.628%	571	33,605	-85.395%
2026-07-27	125.0000	160.2000	125.0000	150.1000	-5.341%	2,701	33,208	-86.509%
2026-07-24	159.2000	162.7300	134.9000	158.5700	-2.238%	801	31,723	-87.230%
2026-07-23	162.4000	182.7900	149.3800	162.2000	+29.760%	10,710	31,007	-87.515%
2026-07-22	123.8500	127.5600	117.0600	125.0000	+1.412%	162	25,889	-83.800%
2026-07-21	136.4200	136.4200	121.3000	123.2600	-17.164%	999	25,833	-83.571%
2026-07-20	130.1000	149.4600	125.5000	148.8000	+1.018%	1,888	24,948	-86.391%
2026-07-17	158.3000	163.6000	136.0000	147.3000	+22.750%	2,872	24,860	-86.253%
2026-07-16	115.4800	129.0000	107.4300	120.0000	+11.732%	2,211	24,656	-83.125%
2026-07-15	109.5000	123.3300	106.4700	107.4000	-8.440%	278	24,156	-81.145%
2026-07-14	119.8000	121.5500	117.3000	117.3000	-9.783%	557	23,954	-82.737%
2026-07-13	120.7000	130.0200	120.7000	130.0200	+18.610%	195	23,536	-84.425%
2026-07-10	117.0500	128.2000	109.6200	109.6200	-11.239%	588	23,425	-81.527%
2026-07-09	145.1600	145.1600	123.1400	123.5000	-15.376%	1,129	23,326	-83.603%
2026-07-08	153.3000	169.9000	145.6000	145.9400	+8.104%	1,466	23,023	-86.124%
2026-07-07	131.6000	145.0000	128.9000	135.0000	+9.917%	1,224	23,616	-85.000%
2026-07-06	133.2000	136.4800	122.8200	122.8200	-20.505%	2,919	23,148	-83.512%
2026-07-02	133.2700	169.9800	132.2500	154.5000	+2.658%	2,539	20,853	-86.893%
2026-07-01	155.1000	163.2000	138.8900	150.5000	+1.156%	118	20,853	-86.545%
2026-06-30	162.2400	162.2400	145.0000	148.7800	-14.983%	1,445	20,780	-86.389%
2026-06-29	200.9500	200.9500	172.6000	175.0000	-15.946%	406	20,034	-88.429%
2026-06-26	236.6900	236.6900	204.1100	208.2000	-4.491%	9,326	19,941	-90.274%
2026-06-25	195.5400	219.8900	195.5400	217.9900	-2.053%	3,219	14,380	-90.711%
2026-06-24	203.5000	222.5600	189.2900	222.5600	+3.276%	424	13,543	-90.901%
2026-06-23	207.0000	220.0000	199.8000	215.5000	+24.639%	2,671	13,438	-90.603%
2026-06-22	153.0000	178.8500	153.0000	172.9000	+5.170%	463	12,495	-88.288%
2026-06-18	165.0100	177.6000	162.5300	164.4000	-17.433%	1,438	12,394	-87.682%
2026-06-17	161.7400	205.3000	159.2700	199.1100	+21.564%	863	12,394	-89.830%
2026-06-16	149.1600	163.7900	148.3500	163.7900	+7.672%	499	12,394	-87.637%
2026-06-15	158.5000	161.6000	149.7000	152.1200	-27.406%	905	10,267	-86.688%
2026-06-12	220.3500	228.7000	203.3600	209.5500	-13.194%	3,802	10,267	-90.336%
2026-06-11	280.7800	283.4000	238.2000	241.4000	-13.539%	384	10,267	-91.611%
2026-06-10	251.9000	279.2000	235.6000	279.2000	+19.250%	456	10,205	-92.747%
2026-06-09	191.6900	304.7100	191.6100	234.1300	+6.762%	2,965	9,500	-91.351%
2026-06-08	212.4300	220.6000	203.5000	219.3000	-9.927%	495	8,378	-90.766%
2026-06-05	175.6600	243.4700	175.6600	243.4700	+52.169%	745	8,493	-91.683%
2026-06-04	181.6600	181.6600	159.8600	160.0000	-7.300%	162	8,079	-87.344%
2026-06-03	168.2200	175.3700	166.7000	172.6000	+7.418%	977	8,034	-88.268%
2026-06-02	161.0000	161.0000	159.2000	160.6800	-1.713%	10	7,820	-87.397%
2026-06-01	167.7300	168.0000	158.3100	163.4800	-0.396%	615	7,816	-87.613%
2026-05-29	165.6000	167.2000	164.1300	164.1300	-4.742%	701	7,655	-87.662%
2026-05-28	181.1000	181.1000	172.3000	172.3000	-11.505%	77	7,168	-88.247%
2026-05-27	191.5000	194.7000	190.0600	194.7000	-0.765%	320	7,131	-89.599%
2026-05-26	191.8300	196.2000	189.4900	196.2000	-7.662%	230	6,840	-89.679%
2026-05-22	205.4000	212.4800	205.0600	212.4800	-4.185%	18	6,824	-90.470%
2026-05-21	235.1200	240.4000	219.1600	221.7600	-3.641%	810	6,833	-90.869%
2026-05-20	247.9700	249.9600	230.1400	230.1400	-12.029%	650	6,833	-91.201%
2026-05-19	264.4400	267.6000	248.6400	261.6100	+7.345%	1,392	5,599	-92.259%
2026-05-18	246.4000	258.1300	243.7100	243.7100	-2.870%	2,100	5,599	-91.691%
2026-05-15	242.3500	250.9100	242.3500	250.9100	+14.943%	307	5,599	-91.929%
2026-05-14	234.4100	234.4100	217.5900	218.2900	-8.852%	610	3,772	-90.723%
2026-05-13	255.4000	255.4000	235.8400	239.4900	-4.624%	143	3,519	-91.545%
2026-05-12	261.7400	272.2200	251.1000	251.1000	-1.375%	1,538	3,519	-91.935%
2026-05-11	254.1400	254.8800	244.8900	254.6000	+0.529%	783	3,519	-92.046%
2026-05-08	258.4500	259.2500	253.0000	253.2600	-8.319%	1,021	2,246	-92.004%
2026-05-07	262.0000	276.2400	260.3400	276.2400	+3.577%	250	1,593	-92.669%
2026-05-06	282.7000	282.8000	266.2000	266.7000	-11.616%	774	1,516	-92.407%
2026-05-05	309.8200	309.8200	301.7500	301.7500	-10.388%	88	1,189	-93.289%
2026-05-04	336.7300	336.7300	336.7300	336.7300	+3.234%	201	1,101	-93.986%
2026-04-30	326.4900	326.4900	326.1800	326.1800	-15.594%	50	849	-93.792%
2026-04-20	389.9300	389.9300	386.4400	386.4400	-1.594%	2	702	-94.760%
2026-04-17	392.7000	392.7000	392.7000	392.7000	-14.508%	1	701	-94.843%
2026-04-14	459.3400	459.3400	459.3400	459.3400	-18.643%	2	701	-95.592%
2026-04-13	564.6000	564.6000	564.6000	564.6000	-27.478%	2	703	-96.413%
2026-04-07	778.5200	778.5200	778.5200	778.5200	+4.853%	1	703	-97.399%
2026-04-01	746.8100	746.8100	742.4900	742.4900	-10.081%	3	704	-97.273%
2026-03-31	836.3500	836.3500	825.7300	825.7300	-12.667%	3	705	-97.548%
2026-03-27	907.9900	945.5000	907.9900	945.5000	+27.388%	2	707	-97.858%
2026-03-23	742.2200	742.2200	742.2200	742.2200	+3.010%	1	707	-97.272%
2026-03-18	685.2500	720.5300	685.2500	720.5300	+13.519%	2	708	-97.190%
2026-03-11	634.7200	634.7200	634.7200	634.7200	-3.093%	1	707	-96.810%
2026-03-06	654.9800	654.9800	654.9800	654.9800	+21.419%	2	708	-96.908%
2026-03-04	539.4400	539.4400	539.4400	539.4400	+7.178%	1	706	-96.246%
2026-02-25	503.3100	503.3100	503.3100	503.3100	-6.144%	1	705	-95.977%
2026-02-24	536.2500	536.2600	533.9600	536.2600	+2.174%	5	705	-96.224%
2026-02-20	524.8500	524.8500	524.8500	524.8500	+8.105%	1	703	-96.142%
2026-02-09	485.5000	485.5000	485.5000	485.5000	-4.146%	1	520	-95.829%
2026-02-02	506.5000	506.5000	506.5000	506.5000	+1.809%	8	520	-96.002%
2026-01-30	497.5000	497.5000	497.5000	497.5000	-7.079%	2	520	-95.930%
2026-01-29	533.3800	535.4000	533.3800	535.4000	+9.511%	302	520	-96.218%
2026-01-26	489.0000	489.0000	488.9000	488.9000	-5.301%	2	295	-95.858%
2026-01-22	527.8800	527.8800	516.2700	516.2700	-10.114%	5	293	-96.078%
2026-01-21	571.4700	580.8800	571.4700	574.3600	-2.517%	7	293	-96.474%
2026-01-20	574.4600	589.1900	574.4100	589.1900	+3.645%	4	286	-96.563%
2026-01-02	568.4700	568.4700	568.4700	568.4700	+9.277%	1	309	-96.438%
2025-12-30	520.2100	520.2100	520.2100	520.2100	+0.243%	1	308	-96.107%
2025-12-23	529.9000	529.9000	518.9500	518.9500	-13.178%	9	307	-96.098%
2025-12-12	590.4500	598.6100	590.4500	597.7200	+5.307%	96	301	-96.612%
2025-12-11	568.0000	568.0000	567.6000	567.6000	+1.702%	5	338	-96.432%
2025-12-10	558.1000	558.1000	558.1000	558.1000	-4.553%	1	338	-96.372%
2025-12-08	584.7200	584.7200	584.7200	584.7200	+3.549%	80	338	-96.537%
2025-12-05	564.6800	564.6800	564.6800	564.6800	-9.731%	70	338	-96.414%
2025-11-26	616.4600	625.5600	616.4600	625.5500	-10.398%	41	317	-96.763%
2025-11-24	695.4000	698.9600	694.6100	698.1400	+8.506%	46	317	-97.099%
2025-11-20	652.5200	652.5200	642.0600	643.4100	-12.402%	340	294	-96.853%
2025-11-19	734.5000	734.5000	734.5000	734.5000	+20.034%	1	112	-97.243%
2025-11-10	611.7300	612.1400	611.7300	611.9100	-10.983%	80	111	-96.691%
2025-11-07	687.4100	687.4100	687.4100	687.4100	+7.643%	1	71	-97.054%
2025-10-21	638.6000	638.6000	638.6000	638.6000	-10.170%	3	70	-96.829%
2025-10-13	710.9000	710.9000	710.9000	710.9000	+4.161%	10	67	-97.151%
2025-09-26	682.5000	682.5000	682.5000	682.5000	-0.788%	1	58	-97.033%
2025-09-24	687.9200	687.9200	687.9200	687.9200	+2.322%	2	58	-97.056%
2025-09-19	672.3100	672.3100	672.3100	672.3100	-0.866%	1	57	-96.988%
2025-09-18	680.1300	681.3700	677.5700	678.1800	-4.347%	104	56	-97.014%
2025-09-17	709.0000	709.0000	709.0000	709.0000	+0.657%	3	8	-97.144%
2025-09-16	704.5200	704.5200	704.3700	704.3700	-10.832%	2	5	-97.125%
2025-08-25	790.1100	790.1100	789.9400	789.9400	-31.504%	2	4	-97.437%
2025-06-03	1,152.5000	1,153.2700	1,152.5000	1,153.2700	-3.961%	2	3	-98.244%
2025-05-28	1,202.3300	1,202.3300	1,199.7000	1,200.8400	0.000%	4	2	-98.314%

.dark-mode .Z5hngq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5hngq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7400SPX Sep 18 2026 7400.00 Put (SPX260918P07400000)option OPRA

SPX20260918P7400
SPX Sep 18 2026 7400.00 Put (SPX260918P07400000)
option OPRA