Dark

SPX20260918P7425
SPX Sep 18 2026 7425.00 Put (SPX260918P07425000)
option OPRA

EOD

Sep 10, 2026

23.65+68.929%(+9.65)1,151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5100	26.1000	19.6400	23.6500	+68.929%	1,151	8,743	0.000%
2026-09-09	16.9000	16.9000	14.0000	14.0000	+13.821%	18	8,162	+68.929%
2026-09-08	9.5000	12.3000	9.5000	12.3000	+37.124%	427	8,087	+92.276%
2026-09-04	8.2100	10.1500	8.2100	8.9700	+0.112%	64	8,100	+163.657%
2026-09-03	14.5700	14.5700	8.8500	8.9600	-53.647%	21	8,100	+163.951%
2026-09-02	26.8900	26.8900	19.3300	19.3300	-36.289%	45	8,105	+22.349%
2026-09-01	27.6000	34.0000	21.6300	30.3400	+50.198%	39	8,166	-22.050%
2026-08-31	22.1000	22.7300	20.2000	20.2000	+4.177%	36	8,101	+17.079%
2026-08-28	17.6800	20.1500	14.4800	19.3900	+1.518%	436	8,127	+21.970%
2026-08-27	21.0700	21.1000	19.1000	19.1000	-32.509%	17	8,330	+23.822%
2026-08-26	31.4900	31.4900	28.3000	28.3000	-10.726%	110	8,406	-16.431%
2026-08-25	32.4000	32.4000	31.7000	31.7000	-16.138%	4	8,427	-25.394%
2026-08-24	38.7000	39.8200	35.6000	37.8000	+5.292%	79	8,473	-37.434%
2026-08-21	39.4400	39.4400	35.9000	35.9000	-22.596%	29	8,441	-34.123%
2026-08-20	38.1600	46.3800	38.1600	46.3800	+31.574%	28	8,436	-49.008%
2026-08-19	35.2000	36.2800	34.8700	35.2500	-13.772%	131	8,438	-32.908%
2026-08-18	41.1000	43.5900	40.1000	40.8800	+17.539%	701	8,398	-42.148%
2026-08-17	31.4500	35.0500	30.9700	34.7800	+8.688%	136	8,150	-32.001%
2026-08-14	30.5700	32.1000	30.5700	32.0000	-2.439%	321	8,000	-26.094%
2026-08-13	34.7300	34.7300	31.3000	32.8000	-14.338%	630	7,902	-27.896%
2026-08-12	40.0100	40.0100	38.2900	38.2900	-17.921%	93	8,083	-38.235%
2026-08-11	45.2000	47.1000	45.2000	46.6500	+8.287%	73	8,048	-49.303%
2026-08-10	43.7100	43.8800	40.3500	43.0800	-10.194%	144	8,045	-45.102%
2026-08-07	46.7900	47.9700	45.6000	47.9700	-9.491%	60	7,985	-50.698%
2026-08-06	55.2700	56.2000	53.0000	53.0000	-6.228%	8	7,957	-55.377%
2026-08-05	55.0200	56.5200	51.1700	56.5200	+1.563%	410	7,956	-58.156%
2026-08-04	67.7000	67.7000	55.6500	55.6500	-29.396%	715	7,817	-57.502%
2026-08-03	96.1700	96.1700	78.4000	78.8200	-31.645%	101	7,614	-69.995%
2026-07-31	140.1100	141.0200	111.6000	115.3100	-12.478%	243	7,512	-79.490%
2026-07-30	164.6300	175.1400	131.7500	131.7500	-36.512%	384	7,619	-82.049%
2026-07-29	170.2800	207.5200	168.4500	207.5200	+42.040%	2,124	7,384	-88.604%
2026-07-28	169.5000	169.5000	146.1000	146.1000	-8.858%	1,146	6,893	-83.812%
2026-07-27	137.5000	173.0000	137.5000	160.3000	+2.869%	1,203	6,477	-85.246%
2026-07-24	167.8000	167.8000	144.8000	155.8300	-10.954%	58	6,005	-84.823%
2026-07-23	164.2000	191.3700	163.8000	175.0000	+39.021%	1,506	5,934	-86.486%
2026-07-22	132.7700	134.9000	125.8800	125.8800	-3.147%	71	5,451	-81.212%
2026-07-21	128.4300	129.9700	128.4300	129.9700	-5.490%	138	5,441	-81.803%
2026-07-20	149.0200	149.0200	137.5200	137.5200	-11.151%	53	5,567	-82.803%
2026-07-17	169.7600	169.7600	144.0500	154.7800	+15.078%	140	5,559	-84.720%
2026-07-16	122.8000	134.5000	115.3200	134.5000	+16.957%	325	5,485	-82.416%
2026-07-15	119.7200	120.3300	115.0000	115.0000	-8.512%	184	5,325	-79.435%
2026-07-14	130.5200	132.1000	125.7000	125.7000	-4.902%	18	5,210	-81.185%
2026-07-13	122.8300	132.1800	122.8300	132.1800	+10.472%	51	5,196	-82.108%
2026-07-10	123.0100	128.6900	119.1600	119.6500	-8.713%	347	5,196	-80.234%
2026-07-09	143.0900	143.0900	131.0700	131.0700	-13.542%	96	5,175	-81.956%
2026-07-08	158.3300	180.5000	151.6000	151.6000	+5.263%	420	5,239	-84.400%
2026-07-07	153.0000	153.0000	143.9000	144.0200	+9.007%	22	5,134	-83.579%
2026-07-06	142.0200	142.0200	132.1200	132.1200	-17.800%	37	5,140	-82.100%
2026-07-02	159.3000	179.9000	159.3000	160.7300	+1.921%	28	5,101	-85.286%
2026-07-01	146.0000	157.7000	146.0000	157.7000	+2.270%	125	5,101	-85.003%
2026-06-30	170.2100	170.2100	154.2000	154.2000	-15.242%	63	5,088	-84.663%
2026-06-29	188.0000	204.5000	181.9300	181.9300	-17.679%	1,456	5,091	-87.000%
2026-06-26	248.1800	248.1800	212.6000	221.0000	-2.471%	3,212	4,197	-89.299%
2026-06-25	218.0000	226.6000	216.1000	226.6000	+12.012%	1,361	2,535	-89.563%
2026-06-24	209.4000	211.3000	198.3200	202.3000	-4.395%	990	2,104	-88.309%
2026-06-23	211.8200	225.8500	208.6000	211.6000	+18.047%	298	1,546	-88.823%
2026-06-22	178.6800	184.3400	178.6800	179.2500	+4.367%	190	1,330	-86.806%
2026-06-18	171.7500	171.7500	171.7500	171.7500	+0.792%	180	1,283	-86.230%
2026-06-17	170.4000	170.4000	170.4000	170.4000	+2.342%	140	1,283	-86.121%
2026-06-16	155.5400	166.5000	155.5400	166.5000	+5.614%	34	1,283	-85.796%
2026-06-15	169.4000	169.6000	157.6500	157.6500	-27.414%	252	1,170	-84.998%
2026-06-12	217.1900	217.1900	217.1900	217.1900	-11.962%	10	1,170	-89.111%
2026-06-11	286.1000	293.3000	246.7000	246.7000	-12.620%	54	1,170	-90.413%
2026-06-10	276.0000	287.2800	276.0000	282.3300	+15.804%	128	1,105	-91.623%
2026-06-09	267.9000	270.5100	243.8000	243.8000	+7.401%	77	1,103	-90.299%
2026-06-08	220.9600	227.0000	219.8200	227.0000	+6.874%	37	1,038	-89.581%
2026-06-05	182.6600	212.4000	182.6600	212.4000	+27.944%	82	1,101	-88.865%
2026-06-04	167.1000	167.1000	166.0100	166.0100	-7.885%	59	968	-85.754%
2026-06-03	180.2200	180.2200	180.2200	180.2200	+8.110%	2	952	-86.877%
2026-06-02	166.6000	166.7000	166.6000	166.7000	-2.458%	330	952	-85.813%
2026-06-01	170.9000	170.9000	170.9000	170.9000	+0.707%	69	657	-86.161%
2026-05-29	169.7000	169.7000	169.7000	169.7000	-5.036%	246	516	-86.064%
2026-05-28	178.7000	178.7000	178.7000	178.7000	-18.880%	1	286	-86.766%
2026-05-22	220.2900	220.2900	220.2900	220.2900	-18.969%	5	285	-89.264%
2026-05-19	272.0800	272.0800	271.8600	271.8600	+7.710%	3	280	-91.301%
2026-05-15	250.5000	252.4000	250.5000	252.4000	-6.795%	40	284	-90.630%
2026-05-13	270.8000	270.8000	270.8000	270.8000	+3.783%	5	246	-91.267%
2026-05-12	271.5000	288.2000	260.9300	260.9300	+2.398%	51	246	-90.936%
2026-05-11	261.8000	261.8000	254.8200	254.8200	-11.735%	2	246	-90.719%
2026-05-06	288.7000	288.7000	288.7000	288.7000	-25.304%	1	218	-91.808%
2026-04-23	390.4000	390.6000	385.9000	386.5000	-28.165%	100	217	-93.881%
2026-04-13	538.0400	538.0400	538.0400	538.0400	-32.621%	5	190	-95.604%
2026-04-07	807.0600	807.0600	798.5300	798.5300	+8.723%	15	195	-97.038%
2026-03-23	734.4600	734.4600	734.4600	734.4600	-6.536%	1	210	-96.780%
2026-03-19	785.8200	785.8200	785.8200	785.8200	+20.834%	1	211	-96.990%
2026-03-11	650.3300	650.3300	650.3300	650.3300	+18.656%	1	211	-96.363%
2026-03-02	561.3100	561.3100	548.0800	548.0800	+7.196%	5	211	-95.685%
2026-02-25	517.6800	517.6800	511.2900	511.2900	+3.158%	2	214	-95.374%
2026-02-02	495.6400	495.6400	495.6400	495.6400	-0.626%	1	214	-95.228%
2026-01-28	498.7600	498.7600	498.7600	498.7600	-7.080%	4	215	-95.258%
2026-01-22	536.7600	536.7600	536.7600	536.7600	-7.849%	2	211	-95.594%
2026-01-21	582.4800	582.4800	582.4800	582.4800	-4.914%	1	213	-95.940%
2026-01-20	580.9800	612.5800	565.7000	612.5800	+19.137%	41	212	-96.139%
2026-01-16	514.1800	514.1800	514.1800	514.1800	+2.504%	163	14	-95.400%
2026-01-09	501.6200	501.6200	501.6200	501.6200	-6.252%	5	14	-95.285%
2026-01-08	535.0200	535.0700	535.0200	535.0700	-5.856%	2	14	-95.580%
2026-01-02	576.4000	577.3000	568.3500	568.3500	+6.658%	8	12	-95.839%
2025-12-23	533.0000	533.0000	532.8700	532.8700	-25.907%	2	5	-95.562%
2025-11-24	720.2400	720.2400	719.1900	719.1900	-9.046%	4	5	-96.712%
2025-11-20	790.7200	790.7200	790.7200	790.7200	+26.335%	4	5	-97.009%
2025-11-10	625.8600	625.8900	625.8600	625.8900	+2.482%	2	7	-96.221%
2025-11-03	610.7300	610.7300	610.7300	610.7300	-2.152%	1	6	-96.128%
2025-10-31	624.1600	624.1600	624.1600	624.1600	+8.697%	1	6	-96.211%
2025-10-29	574.2200	574.2200	574.2200	574.2200	+0.206%	2	5	-95.881%
2025-10-28	574.0600	574.1300	573.0200	573.0400	0.000%	6	3	-95.873%

.dark-mode .v0HnP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0HnP2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7425SPX Sep 18 2026 7425.00 Put (SPX260918P07425000)option OPRA

SPX20260918P7425
SPX Sep 18 2026 7425.00 Put (SPX260918P07425000)
option OPRA