Dark

SPX20260918P7475
SPX Sep 18 2026 7475.00 Put (SPX260918P07475000)
option OPRA

EOD

Sep 10, 2026

31.86+60.909%(+12.06)1,206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.8800	33.6000	25.6000	31.8600	+60.909%	1,206	11,728	0.000%
2026-09-09	19.5100	23.1100	18.0300	19.8000	+28.072%	39	11,866	+60.909%
2026-09-08	14.6000	15.8900	12.8500	15.4600	+26.721%	80	11,823	+106.080%
2026-09-04	10.6000	13.2000	10.6000	12.2000	+3.741%	36	11,791	+161.148%
2026-09-03	18.3600	21.6900	11.5000	11.7600	-52.771%	276	11,791	+170.918%
2026-09-02	34.1800	34.1800	24.6000	24.9000	-37.672%	22	11,844	+27.952%
2026-09-01	34.9500	44.7700	27.5800	39.9500	+61.414%	1,087	11,839	-20.250%
2026-08-31	25.2900	28.1000	24.7500	24.7500	+6.819%	147	12,160	+28.727%
2026-08-28	18.2000	26.2900	18.0500	23.1700	-1.194%	147	12,136	+37.505%
2026-08-27	29.6000	29.8000	23.4500	23.4500	-34.129%	291	12,033	+35.864%
2026-08-26	40.8000	40.9400	35.6000	35.6000	-6.316%	74	12,125	-10.506%
2026-08-25	39.6400	42.7000	38.0000	38.0000	-11.833%	185	12,023	-16.158%
2026-08-24	46.8200	47.3700	43.1000	43.1000	+1.699%	57	12,148	-26.079%
2026-08-21	48.9000	48.9000	42.2000	42.3800	-23.502%	26	12,133	-24.823%
2026-08-20	49.1000	55.4000	47.3000	55.4000	+35.984%	142	12,116	-42.491%
2026-08-19	41.2000	41.7500	37.5000	40.7400	-14.948%	229	12,107	-21.797%
2026-08-18	47.9000	50.0000	46.9500	47.9000	+18.564%	499	11,997	-33.486%
2026-08-17	35.7000	40.4000	35.5000	40.4000	+9.634%	206	11,810	-21.139%
2026-08-14	35.6100	38.0000	35.6000	36.8500	-1.916%	179	11,724	-13.541%
2026-08-13	38.3300	39.9500	36.9600	37.5700	-14.126%	175	11,641	-15.198%
2026-08-12	46.1000	47.6100	43.7500	43.7500	-18.680%	162	10,788	-27.177%
2026-08-11	49.4500	54.2600	48.8300	53.8000	+8.577%	30	10,796	-40.781%
2026-08-10	49.3200	50.7300	46.0500	49.5500	-6.209%	134	10,791	-35.701%
2026-08-07	53.3600	53.3600	51.7000	52.8300	-16.435%	2,118	10,810	-39.693%
2026-08-06	64.2700	64.3500	60.4000	63.2200	+4.582%	267	9,381	-49.605%
2026-08-05	61.9000	65.2000	58.5500	60.4500	-5.724%	121	9,587	-47.295%
2026-08-04	81.7700	81.7700	62.4300	64.1200	-28.326%	803	9,553	-50.312%
2026-08-03	110.3000	111.7500	89.4600	89.4600	-29.504%	173	9,408	-64.386%
2026-07-31	169.9900	169.9900	123.7200	126.9000	-20.189%	4,350	9,500	-74.894%
2026-07-30	179.2600	179.2600	157.0000	159.0000	-2.400%	2,545	6,530	-79.962%
2026-07-29	206.2000	207.8700	161.5800	162.9100	-1.985%	1,103	5,079	-80.443%
2026-07-28	187.4500	188.0100	161.0000	166.2100	-6.728%	3,243	4,252	-80.831%
2026-07-27	149.2300	192.7400	149.2300	178.2000	+2.120%	251	3,697	-82.121%
2026-07-24	178.9300	183.2600	172.0500	174.5000	-9.679%	361	3,603	-81.742%
2026-07-23	191.6000	204.3400	175.0000	193.2000	+34.213%	458	3,483	-83.509%
2026-07-22	140.3300	143.9500	140.3300	143.9500	-0.724%	9	3,378	-77.867%
2026-07-21	157.9000	157.9000	143.1100	145.0000	-16.258%	221	3,381	-78.028%
2026-07-20	158.2000	173.1500	154.2600	173.1500	-3.495%	50	3,568	-81.600%
2026-07-17	183.6200	190.4400	160.8100	179.4200	+21.542%	616	3,599	-82.243%
2026-07-16	129.9000	148.1400	127.0300	147.6200	+15.599%	182	3,439	-78.418%
2026-07-15	127.1700	144.0100	127.1700	127.7000	-8.688%	213	3,441	-75.051%
2026-07-14	147.2000	151.4000	137.8000	139.8500	-8.361%	586	3,187	-77.218%
2026-07-13	136.9000	152.7500	136.1000	152.6100	+17.528%	109	3,578	-79.123%
2026-07-10	138.0000	138.0000	129.8500	129.8500	-11.847%	30	3,636	-75.464%
2026-07-09	153.0800	153.1300	147.3000	147.3000	-12.217%	52	3,650	-78.371%
2026-07-08	169.5800	170.5000	167.8000	167.8000	+4.796%	396	3,602	-81.013%
2026-07-07	152.6300	162.3000	150.9100	160.1200	+9.829%	89	3,602	-80.102%
2026-07-06	152.9400	152.9400	143.4500	145.7900	-18.698%	21	3,588	-78.147%
2026-07-02	154.4000	195.0000	154.4000	179.3200	+4.008%	12	3,576	-82.233%
2026-07-01	170.3200	173.3000	163.2000	172.4100	+1.126%	158	3,576	-81.521%
2026-06-30	185.9300	185.9300	168.1300	170.4900	-15.095%	613	3,533	-81.313%
2026-06-29	218.3000	218.3000	200.8000	200.8000	-17.366%	917	2,898	-84.133%
2026-06-25	223.6700	244.4000	223.6700	243.0000	-5.352%	313	2,553	-86.889%
2026-06-24	256.7400	256.7400	256.7400	256.7400	+11.578%	305	2,561	-87.591%
2026-06-23	248.1000	248.1000	226.7000	230.1000	+23.246%	1,021	2,476	-86.154%
2026-06-22	174.8000	186.7000	174.8000	186.7000	+0.973%	11	2,014	-82.935%
2026-06-18	199.4000	199.4000	184.9000	184.9000	-18.222%	10	1,676	-82.769%
2026-06-17	206.0600	233.6100	206.0600	226.1000	+27.820%	458	1,676	-85.909%
2026-06-16	170.1200	178.0100	170.1200	176.8900	+1.895%	111	1,676	-81.989%
2026-06-15	172.7000	175.8000	170.3000	173.6000	-25.897%	464	1,804	-81.647%
2026-06-12	236.4800	239.7000	234.2700	234.2700	-5.460%	155	1,804	-86.400%
2026-06-08	237.0700	247.8000	236.3000	247.8000	+3.057%	239	1,804	-87.143%
2026-06-05	200.6800	240.4500	200.6800	240.4500	+34.555%	63	1,752	-86.750%
2026-06-04	179.5000	179.5000	178.7000	178.7000	-6.917%	117	1,812	-82.171%
2026-06-03	186.3900	195.3500	186.3900	191.9800	+6.935%	154	1,882	-83.405%
2026-06-02	179.6300	179.6300	179.5300	179.5300	-1.627%	320	1,732	-82.254%
2026-06-01	187.7000	187.7000	182.5000	182.5000	-1.191%	5	1,613	-82.542%
2026-05-29	185.5000	188.2000	184.7000	184.7000	-4.256%	35	1,647	-82.750%
2026-05-28	196.1000	196.1000	192.9100	192.9100	-26.088%	320	1,636	-83.485%
2026-05-20	261.5000	261.6000	261.0000	261.0000	-9.813%	208	1,435	-87.793%
2026-05-19	281.8000	298.9000	277.4000	289.4000	+6.829%	481	1,278	-88.991%
2026-05-18	278.8900	283.9000	267.8000	270.9000	+3.082%	231	1,278	-88.239%
2026-05-15	267.0000	267.0000	262.8000	262.8000	-9.753%	424	1,278	-87.877%
2026-05-12	290.0000	292.9500	290.0000	291.2000	+3.630%	88	355	-89.059%
2026-05-11	282.2000	282.2000	280.8000	281.0000	-7.657%	67	355	-88.662%
2026-05-07	290.3000	304.3000	289.6000	304.3000	+3.609%	116	272	-89.530%
2026-05-06	298.0100	298.0200	293.7000	293.7000	-18.854%	97	187	-89.152%
2026-04-30	361.9400	361.9400	361.9400	361.9400	-7.555%	1	131	-91.197%
2026-04-27	401.7500	401.7500	391.5200	391.5200	-6.445%	3	132	-91.862%
2026-04-17	418.4900	418.4900	418.4900	418.4900	-15.347%	5	133	-92.387%
2026-04-15	494.4300	494.4300	494.3600	494.3600	-19.523%	2	138	-93.555%
2026-04-10	604.8100	614.2900	604.8100	614.2900	-25.907%	15	138	-94.814%
2026-04-07	841.6600	852.4300	829.0800	829.0800	+0.698%	31	138	-96.157%
2026-04-06	823.3300	823.3300	823.3300	823.3300	-22.497%	1	168	-96.130%
2026-03-30	971.4500	1,062.3200	971.4500	1,062.3200	+9.872%	36	169	-97.001%
2026-03-27	975.0700	975.0700	966.8700	966.8700	+7.853%	20	195	-96.705%
2026-03-26	896.4700	896.4700	896.4700	896.4700	+11.686%	2	199	-96.446%
2026-03-25	800.7700	802.6700	800.7700	802.6700	+1.849%	2	201	-96.031%
2026-03-23	788.1000	788.1000	788.1000	788.1000	+9.792%	1	203	-95.957%
2026-03-16	719.2400	719.2400	717.8100	717.8100	-7.777%	6	204	-95.561%
2026-03-13	782.6200	782.6200	778.3400	778.3400	+16.562%	2	210	-95.907%
2026-03-09	784.7900	784.7900	667.7500	667.7500	-3.529%	9	212	-95.229%
2026-03-06	690.7300	692.1800	690.7300	692.1800	+18.907%	2	221	-95.397%
2026-03-04	582.1200	582.1200	582.1200	582.1200	-8.608%	1	223	-94.527%
2026-03-03	705.3700	708.4700	636.9500	636.9500	+8.432%	23	223	-94.998%
2026-03-02	587.4200	587.4200	587.4200	587.4200	-2.661%	1	233	-94.576%
2026-02-27	603.4800	603.4800	603.4800	603.4800	+11.741%	1	234	-94.721%
2026-02-25	540.0700	540.0700	540.0700	540.0700	-8.789%	1	234	-94.101%
2026-02-24	592.1100	592.1100	592.1100	592.1100	-4.844%	1	234	-94.619%
2026-02-23	622.2500	622.2500	622.2500	622.2500	+8.344%	1	235	-94.880%
2026-02-20	585.0100	585.0100	574.3300	574.3300	-9.687%	3	236	-94.453%
2026-02-17	635.9300	635.9300	635.9300	635.9300	+16.751%	1	236	-94.990%
2026-02-11	544.6900	544.6900	544.6900	544.6900	-0.568%	1	239	-94.151%
2026-02-09	557.4400	557.4400	547.8000	547.8000	-14.717%	2	239	-94.184%
2026-02-05	640.8400	642.3300	640.8400	642.3300	+9.255%	23	241	-95.040%
2026-02-03	548.0600	605.8700	548.0600	587.9200	+6.933%	55	253	-94.581%
2026-02-02	549.8000	549.8000	549.8000	549.8000	-0.007%	1	210	-94.205%
2026-01-29	549.8400	549.8400	549.8400	549.8400	+5.688%	2	210	-94.206%
2026-01-27	520.3500	520.3500	520.2500	520.2500	-3.193%	2	210	-93.876%
2026-01-26	537.7300	537.7300	537.4100	537.4100	-4.547%	32	209	-94.072%
2026-01-23	555.3300	563.0100	548.1800	563.0100	+0.233%	16	178	-94.341%
2026-01-22	573.1700	573.1700	547.2500	561.7000	-3.999%	10	169	-94.328%
2026-01-21	580.9300	585.1000	580.9300	585.1000	-2.211%	6	166	-94.555%
2026-01-20	598.3300	598.3300	598.3300	598.3300	+5.280%	5	162	-94.675%
2026-01-14	574.8000	583.5600	568.3200	568.3200	-0.083%	46	162	-94.394%
2026-01-06	558.2000	568.7900	558.2000	568.7900	-0.317%	3	131	-94.399%
2026-01-05	577.9900	577.9900	570.6000	570.6000	-4.892%	4	124	-94.416%
2026-01-02	594.1200	599.9500	594.1200	599.9500	+2.258%	2	124	-94.690%
2025-12-31	580.1900	586.7000	580.1900	586.7000	+2.665%	3	119	-94.570%
2025-12-29	569.7400	575.2200	569.7400	571.4700	+2.670%	21	119	-94.425%
2025-12-24	562.5300	562.5300	556.6100	556.6100	-1.812%	6	94	-94.276%
2025-12-23	576.1700	576.1700	566.8800	566.8800	-2.576%	2	94	-94.380%
2025-12-22	581.8700	581.8700	581.8700	581.8700	-12.750%	15	92	-94.525%
2025-11-26	661.1000	670.7000	661.1000	666.9000	-3.252%	16	75	-95.223%
2025-11-25	689.4800	689.5300	689.3100	689.3200	-7.449%	28	75	-95.378%
2025-11-24	744.8800	744.8900	744.8000	744.8000	+8.590%	4	61	-95.722%
2025-11-20	685.6700	687.0400	683.1200	685.8800	+7.909%	114	59	-95.355%
2025-11-11	635.5600	635.6200	635.5500	635.6100	+5.738%	4	2	-94.987%
2025-10-28	601.4600	601.4600	601.1200	601.1200	0.000%	2	1	-94.700%

.dark-mode .gxp5Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxp5Zy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7475SPX Sep 18 2026 7475.00 Put (SPX260918P07475000)option OPRA

SPX20260918P7475
SPX Sep 18 2026 7475.00 Put (SPX260918P07475000)
option OPRA