Dark

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

EOD

Jul 8, 2026

145.94+8.104%(+10.94)1,466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	153.3000	169.9000	145.6000	145.9400	+8.104%	1,466	23,023	0.000%
2026-07-07	131.6000	145.0000	128.9000	135.0000	+9.917%	1,224	23,616	+8.104%
2026-07-06	133.2000	136.4800	122.8200	122.8200	-20.505%	2,919	23,148	+18.824%
2026-07-02	133.2700	169.9800	132.2500	154.5000	+2.658%	2,539	20,853	-5.540%
2026-07-01	155.1000	163.2000	138.8900	150.5000	+1.156%	118	20,853	-3.030%
2026-06-30	162.2400	162.2400	145.0000	148.7800	-14.983%	1,445	20,780	-1.909%
2026-06-29	200.9500	200.9500	172.6000	175.0000	-15.946%	406	20,034	-16.606%
2026-06-26	236.6900	236.6900	204.1100	208.2000	-4.491%	9,326	19,941	-29.904%
2026-06-25	195.5400	219.8900	195.5400	217.9900	-2.053%	3,219	14,380	-33.052%
2026-06-24	203.5000	222.5600	189.2900	222.5600	+3.276%	424	13,543	-34.427%
2026-06-23	207.0000	220.0000	199.8000	215.5000	+24.639%	2,671	13,438	-32.278%
2026-06-22	153.0000	178.8500	153.0000	172.9000	+5.170%	463	12,495	-15.593%
2026-06-18	165.0100	177.6000	162.5300	164.4000	-17.433%	1,438	12,394	-11.229%
2026-06-17	161.7400	205.3000	159.2700	199.1100	+21.564%	863	12,394	-26.704%
2026-06-16	149.1600	163.7900	148.3500	163.7900	+7.672%	499	12,394	-10.898%
2026-06-15	158.5000	161.6000	149.7000	152.1200	-27.406%	905	10,267	-4.063%
2026-06-12	220.3500	228.7000	203.3600	209.5500	-13.194%	3,802	10,267	-30.356%
2026-06-11	280.7800	283.4000	238.2000	241.4000	-13.539%	384	10,267	-39.544%
2026-06-10	251.9000	279.2000	235.6000	279.2000	+19.250%	456	10,205	-47.729%
2026-06-09	191.6900	304.7100	191.6100	234.1300	+6.762%	2,965	9,500	-37.667%
2026-06-08	212.4300	220.6000	203.5000	219.3000	-9.927%	495	8,378	-33.452%
2026-06-05	175.6600	243.4700	175.6600	243.4700	+52.169%	745	8,493	-40.058%
2026-06-04	181.6600	181.6600	159.8600	160.0000	-7.300%	162	8,079	-8.788%
2026-06-03	168.2200	175.3700	166.7000	172.6000	+7.418%	977	8,034	-15.446%
2026-06-02	161.0000	161.0000	159.2000	160.6800	-1.713%	10	7,820	-9.174%
2026-06-01	167.7300	168.0000	158.3100	163.4800	-0.396%	615	7,816	-10.729%
2026-05-29	165.6000	167.2000	164.1300	164.1300	-4.742%	701	7,655	-11.083%
2026-05-28	181.1000	181.1000	172.3000	172.3000	-11.505%	77	7,168	-15.299%
2026-05-27	191.5000	194.7000	190.0600	194.7000	-0.765%	320	7,131	-25.044%
2026-05-26	191.8300	196.2000	189.4900	196.2000	-7.662%	230	6,840	-25.617%
2026-05-22	205.4000	212.4800	205.0600	212.4800	-4.185%	18	6,824	-31.316%
2026-05-21	235.1200	240.4000	219.1600	221.7600	-3.641%	810	6,833	-34.190%
2026-05-20	247.9700	249.9600	230.1400	230.1400	-12.029%	650	6,833	-36.586%
2026-05-19	264.4400	267.6000	248.6400	261.6100	+7.345%	1,392	5,599	-44.215%
2026-05-18	246.4000	258.1300	243.7100	243.7100	-2.870%	2,100	5,599	-40.117%
2026-05-15	242.3500	250.9100	242.3500	250.9100	+14.943%	307	5,599	-41.836%
2026-05-14	234.4100	234.4100	217.5900	218.2900	-8.852%	610	3,772	-33.144%
2026-05-13	255.4000	255.4000	235.8400	239.4900	-4.624%	143	3,519	-39.062%
2026-05-12	261.7400	272.2200	251.1000	251.1000	-1.375%	1,538	3,519	-41.880%
2026-05-11	254.1400	254.8800	244.8900	254.6000	+0.529%	783	3,519	-42.679%
2026-05-08	258.4500	259.2500	253.0000	253.2600	-8.319%	1,021	2,246	-42.375%
2026-05-07	262.0000	276.2400	260.3400	276.2400	+3.577%	250	1,593	-47.169%
2026-05-06	282.7000	282.8000	266.2000	266.7000	-11.616%	774	1,516	-45.279%
2026-05-05	309.8200	309.8200	301.7500	301.7500	-10.388%	88	1,189	-51.635%
2026-05-04	336.7300	336.7300	336.7300	336.7300	+3.234%	201	1,101	-56.660%
2026-04-30	326.4900	326.4900	326.1800	326.1800	-15.594%	50	849	-55.258%
2026-04-20	389.9300	389.9300	386.4400	386.4400	-1.594%	2	702	-62.235%
2026-04-17	392.7000	392.7000	392.7000	392.7000	-14.508%	1	701	-62.837%
2026-04-14	459.3400	459.3400	459.3400	459.3400	-18.643%	2	701	-68.228%
2026-04-13	564.6000	564.6000	564.6000	564.6000	-27.478%	2	703	-74.152%
2026-04-07	778.5200	778.5200	778.5200	778.5200	+4.853%	1	703	-81.254%
2026-04-01	746.8100	746.8100	742.4900	742.4900	-10.081%	3	704	-80.345%
2026-03-31	836.3500	836.3500	825.7300	825.7300	-12.667%	3	705	-82.326%
2026-03-27	907.9900	945.5000	907.9900	945.5000	+27.388%	2	707	-84.565%
2026-03-23	742.2200	742.2200	742.2200	742.2200	+3.010%	1	707	-80.337%
2026-03-18	685.2500	720.5300	685.2500	720.5300	+13.519%	2	708	-79.745%
2026-03-11	634.7200	634.7200	634.7200	634.7200	-3.093%	1	707	-77.007%
2026-03-06	654.9800	654.9800	654.9800	654.9800	+21.419%	2	708	-77.718%
2026-03-04	539.4400	539.4400	539.4400	539.4400	+7.178%	1	706	-72.946%
2026-02-25	503.3100	503.3100	503.3100	503.3100	-6.144%	1	705	-71.004%
2026-02-24	536.2500	536.2600	533.9600	536.2600	+2.174%	5	705	-72.786%
2026-02-20	524.8500	524.8500	524.8500	524.8500	+8.105%	1	703	-72.194%
2026-02-09	485.5000	485.5000	485.5000	485.5000	-4.146%	1	520	-69.940%
2026-02-02	506.5000	506.5000	506.5000	506.5000	+1.809%	8	520	-71.187%
2026-01-30	497.5000	497.5000	497.5000	497.5000	-7.079%	2	520	-70.665%
2026-01-29	533.3800	535.4000	533.3800	535.4000	+9.511%	302	520	-72.742%
2026-01-26	489.0000	489.0000	488.9000	488.9000	-5.301%	2	295	-70.149%
2026-01-22	527.8800	527.8800	516.2700	516.2700	-10.114%	5	293	-71.732%
2026-01-21	571.4700	580.8800	571.4700	574.3600	-2.517%	7	293	-74.591%
2026-01-20	574.4600	589.1900	574.4100	589.1900	+3.645%	4	286	-75.230%
2026-01-02	568.4700	568.4700	568.4700	568.4700	+9.277%	1	309	-74.328%
2025-12-30	520.2100	520.2100	520.2100	520.2100	+0.243%	1	308	-71.946%
2025-12-23	529.9000	529.9000	518.9500	518.9500	-13.178%	9	307	-71.878%
2025-12-12	590.4500	598.6100	590.4500	597.7200	+5.307%	96	301	-75.584%
2025-12-11	568.0000	568.0000	567.6000	567.6000	+1.702%	5	338	-74.288%
2025-12-10	558.1000	558.1000	558.1000	558.1000	-4.553%	1	338	-73.851%
2025-12-08	584.7200	584.7200	584.7200	584.7200	+3.549%	80	338	-75.041%
2025-12-05	564.6800	564.6800	564.6800	564.6800	-9.731%	70	338	-74.155%
2025-11-26	616.4600	625.5600	616.4600	625.5500	-10.398%	41	317	-76.670%
2025-11-24	695.4000	698.9600	694.6100	698.1400	+8.506%	46	317	-79.096%
2025-11-20	652.5200	652.5200	642.0600	643.4100	-12.402%	340	294	-77.318%
2025-11-19	734.5000	734.5000	734.5000	734.5000	+20.034%	1	112	-80.131%
2025-11-10	611.7300	612.1400	611.7300	611.9100	-10.983%	80	111	-76.150%
2025-11-07	687.4100	687.4100	687.4100	687.4100	+7.643%	1	71	-78.770%
2025-10-21	638.6000	638.6000	638.6000	638.6000	-10.170%	3	70	-77.147%
2025-10-13	710.9000	710.9000	710.9000	710.9000	+4.161%	10	67	-79.471%
2025-09-26	682.5000	682.5000	682.5000	682.5000	-0.788%	1	58	-78.617%
2025-09-24	687.9200	687.9200	687.9200	687.9200	+2.322%	2	58	-78.785%
2025-09-19	672.3100	672.3100	672.3100	672.3100	-0.866%	1	57	-78.293%
2025-09-18	680.1300	681.3700	677.5700	678.1800	-4.347%	104	56	-78.481%
2025-09-17	709.0000	709.0000	709.0000	709.0000	+0.657%	3	8	-79.416%
2025-09-16	704.5200	704.5200	704.3700	704.3700	-10.832%	2	5	-79.281%
2025-08-25	790.1100	790.1100	789.9400	789.9400	-31.504%	2	4	-81.525%
2025-06-03	1,152.5000	1,153.2700	1,152.5000	1,153.2700	-3.961%	2	3	-87.346%
2025-05-28	1,202.3300	1,202.3300	1,199.7000	1,200.8400	0.000%	4	2	-87.847%

.dark-mode .BW4K8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BW4K8L{ 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