Dark

SPX20260918P7450
SPX Sep 18 2026 7450.00 Put (SPX260918P07450000)
option OPRA

EOD

Sep 10, 2026

27.58+57.600%(+10.08)1,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.6000	30.3000	21.9000	27.5800	+57.600%	1,055	50,474	0.000%
2026-09-09	16.0000	19.6500	14.9000	17.5000	+32.075%	739	50,281	+57.600%
2026-09-08	10.3400	13.8000	10.3400	13.2500	+17.673%	165	50,243	+108.151%
2026-09-04	9.5000	11.6000	9.3500	11.2600	+9.320%	352	50,332	+144.938%
2026-09-03	16.6900	19.3400	10.1000	10.3000	-54.405%	1,143	50,332	+167.767%
2026-09-02	29.9000	29.9000	21.8800	22.5900	-32.868%	130	50,209	+22.089%
2026-09-01	30.6000	39.5400	24.8900	33.6500	+58.726%	927	50,145	-18.039%
2026-08-31	24.8000	26.2000	20.9500	21.2000	+2.415%	535	49,770	+30.094%
2026-08-28	19.7300	23.1400	15.9800	20.7000	-2.817%	65	50,003	+33.237%
2026-08-27	27.2000	27.9500	20.5100	21.3000	-34.982%	845	49,786	+29.484%
2026-08-26	32.5100	33.4000	30.9800	32.7600	-5.591%	203	49,944	-15.812%
2026-08-25	37.7000	39.0300	34.5000	34.7000	-14.721%	69	49,957	-20.519%
2026-08-24	41.4300	44.0000	38.9400	40.6900	+1.954%	788	49,910	-32.219%
2026-08-21	41.9500	43.2400	37.9500	39.9100	-21.437%	640	49,218	-30.895%
2026-08-20	42.1500	51.5900	41.6000	50.8000	+36.559%	204	49,360	-45.709%
2026-08-19	37.9000	39.8800	35.0000	37.2000	-18.795%	370	49,331	-25.860%
2026-08-18	45.0000	46.9000	43.3400	45.8100	+21.997%	1,681	49,454	-39.795%
2026-08-17	34.0000	38.0000	32.8500	37.5500	+10.214%	162	48,298	-26.551%
2026-08-14	32.3700	35.8000	32.3700	34.0700	-2.182%	104	48,262	-19.049%
2026-08-13	36.7800	37.3500	33.6200	34.8300	-15.049%	190	48,241	-20.815%
2026-08-12	41.3200	43.8500	40.1000	41.0000	-18.000%	220	48,260	-32.732%
2026-08-11	45.8700	50.5500	45.0000	50.0000	+6.496%	161	48,090	-44.840%
2026-08-10	46.8000	48.2500	43.9000	46.9500	-4.631%	1,484	47,754	-41.257%
2026-08-07	53.1400	53.2000	47.8000	49.2300	-15.601%	593	47,682	-43.977%
2026-08-06	56.8000	60.0200	55.2900	58.3300	+3.551%	970	47,516	-52.717%
2026-08-05	56.5100	61.2000	54.6000	56.3300	-6.615%	215	47,614	-51.039%
2026-08-04	74.1500	75.6200	57.1100	60.3200	-27.864%	1,413	47,617	-54.277%
2026-08-03	102.8000	102.8000	83.6200	83.6200	-30.755%	351	47,460	-67.017%
2026-07-31	135.0000	162.5400	115.8200	120.7600	-19.483%	1,504	47,118	-77.161%
2026-07-30	176.1100	183.3000	148.7300	149.9800	-31.233%	815	46,551	-81.611%
2026-07-29	163.2000	218.1000	146.9100	218.1000	+39.513%	13,066	45,839	-87.354%
2026-07-28	177.9000	183.0000	152.2000	156.3300	-7.879%	4,941	44,940	-82.358%
2026-07-27	140.4000	184.4000	140.4000	169.7000	-4.233%	2,827	43,980	-83.748%
2026-07-24	173.6000	181.4000	151.0700	177.2000	+0.682%	6,256	42,522	-84.436%
2026-07-23	167.9300	194.6200	166.1900	176.0000	+29.307%	5,432	42,550	-84.330%
2026-07-22	138.1700	140.8000	130.5700	136.1100	+0.376%	82	42,506	-79.737%
2026-07-21	149.5800	151.3400	135.6000	135.6000	-17.383%	369	42,568	-79.661%
2026-07-20	150.0000	164.1300	143.6300	164.1300	-4.074%	170	42,651	-83.196%
2026-07-17	174.0000	176.0000	151.9900	171.1000	+23.360%	611	42,760	-83.881%
2026-07-16	125.1000	141.4000	120.3800	138.7000	+14.600%	35	42,747	-80.115%
2026-07-15	126.6200	135.2700	118.8600	121.0300	-7.752%	56	42,728	-77.212%
2026-07-14	135.0500	135.0500	131.2000	131.2000	-10.186%	185	42,738	-78.979%
2026-07-13	129.2200	150.3200	128.5500	146.0800	+18.188%	336	42,839	-81.120%
2026-07-10	127.9800	128.2400	122.0000	123.6000	-9.715%	254	42,795	-77.686%
2026-07-09	150.4300	150.4300	136.9000	136.9000	-15.306%	1,215	42,857	-79.854%
2026-07-08	169.8000	180.2000	159.1000	161.6400	+6.735%	197	42,769	-82.937%
2026-07-07	160.5200	160.5200	143.4000	151.4400	+8.934%	226	42,768	-81.788%
2026-07-06	152.1200	152.1200	136.7000	139.0200	-17.754%	190	42,693	-80.161%
2026-07-02	147.1700	184.7000	147.1700	169.0300	+5.446%	292	42,449	-83.683%
2026-07-01	173.7000	173.7000	157.8300	160.3000	-1.086%	5,046	42,449	-82.795%
2026-06-30	190.0000	190.0000	162.0600	162.0600	-15.484%	440	37,433	-82.982%
2026-06-29	200.8400	236.5000	191.5000	191.7500	-16.116%	9,981	37,220	-85.617%
2026-06-26	234.9700	239.6700	219.5000	228.5900	-3.263%	1,450	30,552	-87.935%
2026-06-25	213.5000	239.5700	213.5000	236.3000	+0.927%	5,779	30,014	-88.328%
2026-06-24	223.7000	245.4000	206.3100	234.1300	-1.419%	10,150	27,922	-88.220%
2026-06-23	228.5700	237.8900	218.8000	237.5000	+24.411%	9,365	20,205	-88.387%
2026-06-22	168.9800	192.8200	168.9800	190.9000	+8.220%	541	13,222	-85.553%
2026-06-18	190.6200	191.1800	176.4000	176.4000	-17.431%	48	13,015	-84.365%
2026-06-17	179.4300	216.8600	179.4300	213.6400	+22.641%	196	13,015	-87.090%
2026-06-16	162.5300	175.5000	162.5300	174.2000	+5.589%	280	13,015	-84.168%
2026-06-15	165.9000	165.9000	164.9800	164.9800	-28.238%	9	4,870	-83.283%
2026-06-12	233.9200	240.0000	228.6000	229.9000	-23.128%	8,437	4,870	-88.003%
2026-06-11	307.2100	307.2100	299.0700	299.0700	+2.509%	4	4,870	-90.778%
2026-06-10	291.7500	291.7500	291.7500	291.7500	+15.089%	131	4,870	-90.547%
2026-06-09	216.0000	324.4400	207.5000	253.5000	+10.699%	748	4,836	-89.120%
2026-06-08	226.7200	229.0000	219.6000	229.0000	+1.055%	1,017	4,065	-87.956%
2026-06-05	202.3200	226.6100	202.3200	226.6100	+31.140%	43	3,444	-87.829%
2026-06-04	186.4000	186.4000	172.7900	172.8000	-7.840%	21	3,424	-84.039%
2026-06-03	184.9700	187.5000	182.2000	187.5000	+6.172%	5	3,424	-85.291%
2026-06-02	176.6000	176.6000	176.6000	176.6000	+3.626%	5	3,424	-84.383%
2026-06-01	179.1500	181.4900	170.4200	170.4200	-4.366%	117	3,424	-83.816%
2026-05-29	180.7900	180.7900	177.6600	178.2000	-4.399%	3	3,518	-84.523%
2026-05-28	206.8400	206.8400	186.4000	186.4000	-8.739%	503	3,518	-85.204%
2026-05-27	209.9800	209.9800	204.2500	204.2500	-1.954%	46	3,016	-86.497%
2026-05-26	207.5500	209.5300	207.4700	208.3200	-7.774%	34	3,039	-86.761%
2026-05-22	221.2500	225.8800	221.2500	225.8800	-6.032%	2	3,024	-87.790%
2026-05-21	240.3800	240.3800	240.3800	240.3800	-3.462%	360	3,023	-88.526%
2026-05-20	262.6900	262.6900	247.4000	249.0000	-10.525%	619	3,023	-88.924%
2026-05-19	274.5000	282.1100	270.4000	278.2900	-0.057%	40	2,467	-90.089%
2026-05-18	255.4900	280.6000	255.4900	278.4500	+6.461%	346	2,467	-90.095%
2026-05-15	253.2000	261.5500	253.2000	261.5500	+7.851%	211	2,467	-89.455%
2026-05-14	242.3200	242.5100	242.3200	242.5100	-4.245%	15	2,049	-88.627%
2026-05-13	275.5800	275.5800	253.1900	253.2600	-8.537%	127	656	-89.110%
2026-05-12	298.1000	298.1000	276.9000	276.9000	+4.609%	59	656	-90.040%
2026-05-11	271.0000	271.0000	264.7000	264.7000	-2.827%	3	656	-89.581%
2026-05-08	274.7000	274.7000	272.4000	272.4000	-7.895%	242	555	-89.875%
2026-05-07	296.9500	303.1800	295.7000	295.7500	-10.297%	160	392	-90.675%
2026-05-05	329.7000	329.7000	329.7000	329.7000	-13.148%	1	283	-91.635%
2026-04-27	379.6100	379.6100	379.6100	379.6100	-19.861%	1	283	-92.735%
2026-04-15	473.6900	473.6900	473.6900	473.6900	-38.726%	5	283	-94.178%
2026-03-25	773.8200	773.8200	773.0700	773.0700	-6.357%	2	283	-96.432%
2026-03-20	825.5500	825.5500	825.5500	825.5500	+42.324%	5	283	-96.659%
2026-03-02	597.1200	597.1200	580.0500	580.0500	+2.161%	3	283	-95.245%
2026-02-26	567.7800	567.7800	567.7800	567.7800	+7.883%	1	283	-95.142%
2026-02-25	526.2900	526.2900	526.2900	526.2900	-7.883%	5	285	-94.760%
2026-02-24	571.3300	571.3300	571.3300	571.3300	+1.713%	4	285	-95.173%
2026-02-04	557.2500	561.7100	557.2500	561.7100	+9.197%	3	285	-95.090%
2026-02-02	514.4000	514.4000	514.4000	514.4000	-3.605%	1	139	-94.638%
2026-01-23	533.6800	533.6800	533.4900	533.6400	-1.718%	3	140	-94.832%
2026-01-22	542.9700	542.9700	542.9700	542.9700	+3.876%	1	140	-94.921%
2026-01-16	522.7100	522.7100	522.7100	522.7100	-7.346%	5	144	-94.724%
2026-01-14	564.1500	564.1500	564.1500	564.1500	+5.472%	5	144	-95.111%
2026-01-09	534.8800	534.8800	534.8800	534.8800	-2.691%	5	139	-94.844%
2026-01-08	549.6200	549.6700	549.6200	549.6700	-2.307%	2	144	-94.982%
2026-01-05	562.6500	562.6500	562.6500	562.6500	-0.229%	1	141	-95.098%
2026-01-02	573.0100	573.0100	563.9400	563.9400	-1.509%	6	141	-95.109%
2025-12-31	577.3700	577.3700	570.2700	572.5800	+6.693%	8	127	-95.183%
2025-12-24	536.6600	536.6600	536.6600	536.6600	-4.797%	1	127	-94.861%
2025-12-23	563.7000	563.7000	563.7000	563.7000	-1.661%	1	127	-95.107%
2025-12-22	578.1900	578.1900	573.2200	573.2200	-6.993%	7	121	-95.189%
2025-12-15	619.9500	619.9500	616.3200	616.3200	+8.844%	10	121	-95.525%
2025-12-11	566.2400	566.2400	566.2400	566.2400	-23.728%	1	111	-95.129%
2025-11-24	742.4000	742.4000	742.4000	742.4000	+9.055%	1	91	-96.285%
2025-11-20	676.3400	681.4900	675.6500	680.7600	+5.774%	90	90	-95.949%
2025-11-10	647.2900	648.1100	643.6000	643.6000	-3.573%	4	45	-95.715%
2025-11-04	667.4500	667.4500	667.4500	667.4500	+13.306%	1	12	-95.868%
2025-10-29	589.0700	589.0700	589.0700	589.0700	+0.298%	1	12	-95.318%
2025-10-28	585.9300	588.1300	585.9300	587.3200	-7.912%	19	11	-95.304%
2025-10-24	637.7800	637.7800	637.7800	637.7800	-4.547%	1	11	-95.676%
2025-10-23	684.7100	684.7100	668.1600	668.1600	-1.457%	4	11	-95.872%
2025-10-21	678.0400	678.0400	678.0400	678.0400	-3.694%	1	2	-95.932%
2025-09-19	704.0500	704.0500	704.0500	704.0500	0.000%	1	1	-96.083%

.dark-mode .c2WXfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2WXfX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7450SPX Sep 18 2026 7450.00 Put (SPX260918P07450000)option OPRA

SPX20260918P7450
SPX Sep 18 2026 7450.00 Put (SPX260918P07450000)
option OPRA