Dark

SPX20260918P7500
SPX Sep 18 2026 7500.00 Put (SPX260918P07500000)
option OPRA

EOD

Sep 10, 2026

35.00+45.833%(+11.00)2,568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.1700	41.0000	29.1400	35.0000	+45.833%	2,568	82,575	0.000%
2026-09-09	22.0800	28.0900	20.4000	24.0000	+24.352%	2,916	82,405	+45.833%
2026-09-08	14.0700	19.3000	14.0700	19.3000	+36.879%	1,188	83,702	+81.347%
2026-09-04	12.4300	15.6200	12.1100	14.1000	+4.444%	2,018	83,934	+148.227%
2026-09-03	22.4000	22.9100	13.1700	13.5000	-52.128%	1,213	83,934	+159.259%
2026-09-02	37.7300	38.3700	27.8000	28.2000	-33.333%	1,269	84,648	+24.113%
2026-09-01	39.2500	50.0200	30.9300	42.3000	+57.249%	3,175	84,302	-17.258%
2026-08-31	28.4600	33.1200	26.6600	26.9000	+4.304%	1,366	83,728	+30.112%
2026-08-28	23.7500	29.0000	19.1000	25.7900	-2.237%	2,578	83,901	+35.712%
2026-08-27	33.3900	35.1200	25.0000	26.3800	-30.027%	1,286	84,152	+32.676%
2026-08-26	43.6400	45.8400	37.7000	37.7000	-10.345%	1,185	83,984	-7.162%
2026-08-25	43.0500	47.2600	41.6600	42.0500	-15.917%	894	83,929	-16.766%
2026-08-24	50.2600	54.2000	46.5500	50.0100	+4.711%	2,002	83,134	-30.014%
2026-08-21	50.4400	53.4000	45.3000	47.7600	-20.770%	2,947	82,545	-26.717%
2026-08-20	52.7400	61.7300	48.3000	60.2800	+35.157%	2,921	82,811	-41.938%
2026-08-19	44.7000	46.5900	40.7500	44.6000	-18.270%	1,990	82,588	-21.525%
2026-08-18	51.2000	54.5700	50.3000	54.5700	+24.305%	4,376	83,752	-35.862%
2026-08-17	38.2000	44.3000	38.2000	43.9000	+11.421%	5,471	84,440	-20.273%
2026-08-14	37.5800	42.0000	37.5800	39.4000	-2.475%	2,224	83,545	-11.168%
2026-08-13	44.0000	44.0000	38.7000	40.4000	-15.357%	4,071	84,430	-13.366%
2026-08-12	50.1700	51.5000	46.6900	47.7300	-17.279%	8,915	83,439	-26.671%
2026-08-11	52.6500	58.6400	51.8000	57.7000	+4.152%	2,626	79,667	-39.341%
2026-08-10	54.7800	55.5000	49.5500	55.4000	-2.344%	2,563	79,396	-36.823%
2026-08-07	63.2000	63.2000	55.3500	56.7300	-17.663%	3,187	70,182	-38.304%
2026-08-06	70.3000	70.3000	63.4300	68.9000	+6.954%	1,464	69,492	-49.202%
2026-08-05	63.9800	69.8900	62.7000	64.4200	-6.244%	3,055	69,578	-45.669%
2026-08-04	86.0400	87.0000	65.3000	68.7100	-28.502%	6,967	68,479	-49.061%
2026-08-03	122.5000	122.9000	96.0300	96.1000	-31.553%	2,692	57,580	-63.580%
2026-07-31	146.3200	190.0200	130.5700	140.4000	-17.397%	5,985	57,843	-75.071%
2026-07-30	203.3900	203.3900	169.2500	169.9700	-26.493%	560	56,755	-79.408%
2026-07-29	183.3500	231.5000	168.5600	231.2300	+33.404%	114	56,947	-84.864%
2026-07-28	189.9600	189.9600	169.6600	173.3300	-6.661%	3,518	54,996	-79.807%
2026-07-27	160.1400	207.0000	158.2300	185.7000	-4.244%	4,456	52,562	-81.152%
2026-07-24	198.1800	202.3200	171.3000	193.9300	-1.813%	184	50,572	-81.952%
2026-07-23	200.6000	217.4500	182.8300	197.5100	+30.026%	1,992	49,953	-82.279%
2026-07-22	160.4400	160.4400	145.9700	151.9000	-1.708%	2,791	49,752	-76.959%
2026-07-21	172.4100	172.4100	151.4100	154.5400	-17.048%	3,766	50,622	-77.352%
2026-07-20	159.3000	188.3000	156.2900	186.3000	-1.606%	2,003	50,524	-81.213%
2026-07-17	197.2800	199.2900	168.8100	189.3400	+25.807%	6,766	49,663	-81.515%
2026-07-16	139.8000	158.8000	134.1000	150.5000	+11.564%	734	49,720	-76.744%
2026-07-15	134.8000	152.9100	132.9100	134.9000	-8.231%	993	49,629	-74.055%
2026-07-14	158.9000	158.9000	142.5000	147.0000	-7.489%	1,683	49,258	-76.190%
2026-07-13	143.1000	168.6900	141.1700	158.9000	+16.564%	702	48,970	-77.974%
2026-07-10	147.7300	153.6100	135.4700	136.3200	-10.551%	599	48,412	-74.325%
2026-07-09	165.4500	176.0000	152.2000	152.4000	-14.870%	1,239	48,018	-77.034%
2026-07-08	183.5700	209.4000	174.8000	179.0200	+7.584%	9,937	46,652	-80.449%
2026-07-07	158.2200	179.0900	158.2200	166.4000	+7.563%	757	42,943	-78.966%
2026-07-06	168.4900	168.4900	152.2000	154.7000	-20.707%	990	42,378	-77.376%
2026-07-02	169.7400	199.2700	162.1500	195.1000	+8.515%	2,614	41,121	-82.060%
2026-07-01	195.8500	195.8500	169.5500	179.7900	-2.553%	3,353	41,121	-80.533%
2026-06-30	206.9600	206.9600	175.9400	184.5000	-12.559%	14,692	39,015	-81.030%
2026-06-29	227.2400	236.0000	209.7200	211.0000	-15.705%	3,766	29,875	-83.412%
2026-06-26	279.4200	279.4200	246.9600	250.3100	-3.757%	628	28,224	-86.017%
2026-06-25	229.1800	261.3700	229.1800	260.0800	+9.112%	368	28,253	-86.543%
2026-06-24	231.3800	264.9200	228.8500	238.3600	-7.029%	796	28,205	-85.316%
2026-06-23	260.2000	260.2000	236.5700	256.3800	+23.023%	3,057	27,635	-86.348%
2026-06-22	184.0000	209.1000	182.8000	208.4000	+6.872%	2,172	27,181	-83.205%
2026-06-18	211.9200	211.9200	192.2000	195.0000	-16.309%	21,551	8,991	-82.051%
2026-06-17	191.3300	244.1100	189.4000	233.0000	+22.009%	3,170	8,991	-84.979%
2026-06-16	177.3800	190.9700	177.3800	190.9700	+5.287%	1,394	8,991	-81.673%
2026-06-15	188.6600	191.3000	178.3500	181.3800	-25.003%	1,582	5,692	-80.703%
2026-06-12	274.0000	274.0000	241.8500	241.8500	-11.081%	2,160	5,692	-85.528%
2026-06-11	321.8000	341.8500	271.9900	271.9900	-13.144%	74	5,692	-87.132%
2026-06-10	270.2000	316.1200	270.2000	313.1500	+10.148%	1,880	5,967	-88.823%
2026-06-09	234.0400	310.2200	234.0400	284.3000	+9.840%	675	5,859	-87.689%
2026-06-08	241.9000	258.8500	234.2400	258.8300	-4.695%	486	5,581	-86.478%
2026-06-05	205.6600	271.5800	205.6600	271.5800	+46.404%	776	5,263	-87.112%
2026-06-04	202.7000	204.4000	185.5000	185.5000	-6.760%	519	4,890	-81.132%
2026-06-03	191.5000	202.2200	191.5000	198.9500	+6.761%	389	4,601	-82.408%
2026-06-02	188.2300	188.3000	185.4800	186.3500	-1.548%	89	4,420	-81.218%
2026-06-01	195.3600	195.5400	184.5000	189.2800	-0.200%	180	4,490	-81.509%
2026-05-29	193.4000	194.7200	188.3200	189.6600	-5.969%	561	4,468	-81.546%
2026-05-28	219.6700	219.6700	200.0000	201.7000	-9.021%	254	4,177	-82.647%
2026-05-27	226.9000	230.2000	220.6000	221.7000	-1.115%	875	3,998	-84.213%
2026-05-26	225.0000	231.9000	220.2800	224.2000	-4.563%	131	3,489	-84.389%
2026-05-22	240.8700	244.5600	234.9200	234.9200	-7.146%	51	3,505	-85.101%
2026-05-21	274.4300	277.0500	252.2000	253.0000	-6.732%	352	3,430	-86.166%
2026-05-20	282.8100	282.8100	270.7500	271.2600	-9.387%	14	3,430	-87.097%
2026-05-19	303.6500	310.7500	292.3100	299.3600	+4.452%	18	3,162	-88.308%
2026-05-18	275.9000	298.4400	274.8000	286.6000	+2.084%	83	3,162	-87.788%
2026-05-15	289.1000	289.1000	271.0000	280.7500	+8.398%	94	3,162	-87.533%
2026-05-14	267.5800	269.1100	257.2000	259.0000	-4.884%	1,585	3,020	-86.486%
2026-05-13	296.3000	296.5000	271.1800	272.3000	-8.468%	260	1,620	-87.147%
2026-05-12	304.5600	319.5500	297.4900	297.4900	+4.218%	207	1,620	-88.235%
2026-05-11	292.5300	292.8500	281.5900	285.4500	-3.336%	140	1,620	-87.739%
2026-05-08	298.3300	298.3300	293.7000	295.3000	-6.373%	16	1,438	-88.148%
2026-05-07	305.2800	315.4000	304.4200	315.4000	+1.696%	136	1,428	-88.903%
2026-05-06	310.1400	310.1400	310.1400	310.1400	-12.777%	1	1,378	-88.715%
2026-05-05	355.5700	355.5700	355.5700	355.5700	-15.682%	1	1,377	-90.157%
2026-04-28	421.7000	421.7000	421.7000	421.7000	-7.294%	9	1,376	-91.700%
2026-04-23	420.2300	454.8800	420.2300	454.8800	-4.088%	11	1,367	-92.306%
2026-04-21	440.5100	474.2700	440.5100	474.2700	+8.407%	31	1,327	-92.620%
2026-04-20	447.2200	447.2200	437.4900	437.4900	+3.494%	22	1,327	-92.000%
2026-04-17	425.3700	425.3900	422.7200	422.7200	-12.489%	250	1,306	-91.720%
2026-04-16	483.0500	483.0500	483.0500	483.0500	-1.422%	1	1,076	-92.754%
2026-04-15	490.0200	490.0200	490.0200	490.0200	-6.447%	1	1,076	-92.857%
2026-04-14	526.4900	526.4900	523.7900	523.7900	-15.853%	205	1,076	-93.318%
2026-04-10	622.4700	622.4700	622.4700	622.4700	-8.501%	2	896	-94.377%
2026-04-08	680.3000	680.3000	680.3000	680.3000	-19.875%	1	898	-94.855%
2026-04-02	855.9500	855.9500	849.0500	849.0500	-8.440%	3	898	-95.878%
2026-03-31	970.2400	974.6200	925.9900	927.3200	-6.033%	7	898	-96.226%
2026-03-27	991.5900	991.5900	986.8600	986.8600	+11.717%	254	898	-96.453%
2026-03-26	883.3600	883.3600	883.3600	883.3600	+1.591%	3	1,007	-96.038%
2026-03-24	869.5300	869.5300	869.5300	869.5300	+6.989%	12	1,010	-95.975%
2026-03-23	789.7400	812.7300	789.7400	812.7300	-0.620%	2	998	-95.694%
2026-03-18	817.8000	817.8000	817.8000	817.8000	+12.581%	2	998	-95.720%
2026-03-17	716.2000	726.4100	716.2000	726.4100	-0.392%	6	1,000	-95.182%
2026-03-16	744.3100	744.3100	729.2700	729.2700	-8.610%	10	1,000	-95.201%
2026-03-13	735.5700	797.9800	733.6600	797.9800	+4.726%	5	1,005	-95.614%
2026-03-12	761.9700	761.9700	761.9700	761.9700	+8.594%	1	1,009	-95.407%
2026-03-11	679.9300	701.6700	679.9300	701.6700	+8.192%	2	1,009	-95.012%
2026-03-10	648.5400	648.5400	648.5400	648.5400	-13.105%	2	1,009	-94.603%
2026-03-09	773.9000	799.8700	746.3500	746.3500	+5.387%	5	1,013	-95.311%
2026-03-06	738.6600	738.6600	708.2000	708.2000	+9.642%	251	1,014	-95.058%
2026-03-05	654.6300	654.6300	645.9200	645.9200	+8.010%	2	854	-94.581%
2026-03-04	598.1100	598.1100	598.0200	598.0200	-9.233%	2	856	-94.147%
2026-03-03	722.7300	742.1900	658.6100	658.8500	+8.987%	11	855	-94.688%
2026-03-02	620.6700	620.6700	604.5200	604.5200	-3.402%	7	859	-94.210%
2026-02-27	625.8100	625.8100	625.8100	625.8100	+7.323%	1	865	-94.407%
2026-02-26	556.3500	584.8400	556.3500	583.1100	+3.563%	20	864	-93.998%
2026-02-25	575.2400	575.4800	563.0500	563.0500	-6.701%	52	797	-93.784%
2026-02-24	610.9600	610.9600	603.4900	603.4900	-7.050%	3	797	-94.200%
2026-02-23	616.3800	649.2600	616.3800	649.2600	+1.700%	5	799	-94.609%
2026-02-19	638.4100	638.4100	638.4100	638.4100	+12.975%	1	800	-94.518%
2026-02-11	565.0900	565.0900	565.0900	565.0900	+4.724%	1	799	-93.806%
2026-02-10	536.4900	539.6000	536.4900	539.6000	-1.178%	5	798	-93.514%
2026-02-09	557.5900	557.5900	546.0300	546.0300	-8.925%	2	803	-93.590%
2026-02-06	599.5400	599.5400	599.5400	599.5400	+12.552%	1	803	-94.162%
2026-02-02	554.4100	554.4100	532.6800	532.6800	-2.407%	8	802	-93.429%
2026-01-26	553.4000	554.7600	545.8200	545.8200	-3.523%	8	705	-93.588%
2026-01-22	571.3600	571.3600	565.7500	565.7500	-14.934%	2	703	-93.814%
2026-01-20	638.2500	665.0700	638.2500	665.0700	+18.915%	6	705	-94.737%
2026-01-16	558.2000	559.2800	550.2000	559.2800	+0.680%	9	702	-93.742%
2026-01-15	541.8600	555.5000	541.8600	555.5000	-3.959%	2	702	-93.699%
2026-01-14	578.3100	597.9900	572.9800	578.4000	+5.609%	16	702	-93.949%
2026-01-12	558.9400	558.9400	547.6800	547.6800	-2.184%	2	688	-93.609%
2026-01-09	563.0000	563.0000	559.9100	559.9100	-3.041%	202	687	-93.749%
2026-01-08	578.3700	585.0800	576.6600	577.4700	+2.270%	25	835	-93.939%
2026-01-07	564.6500	564.6500	564.6500	564.6500	-1.006%	1	810	-93.801%
2026-01-06	587.2300	587.2300	570.3900	570.3900	-2.212%	14	810	-93.864%
2026-01-05	585.3800	585.3800	581.4800	583.2900	+0.266%	15	792	-94.000%
2025-12-30	579.2100	582.4800	579.2100	581.7400	-0.237%	4	792	-93.984%
2025-12-29	583.1200	583.1200	583.1200	583.1200	+1.837%	5	792	-93.998%
2025-12-26	572.6000	572.6000	572.6000	572.6000	+0.491%	1	792	-93.888%
2025-12-24	570.6100	570.6100	569.8000	569.8000	-1.420%	6	791	-93.857%
2025-12-23	580.1400	580.1400	576.8100	578.0100	-15.947%	4	791	-93.945%
2025-12-18	687.4300	687.6700	687.4300	687.6700	+11.617%	2	699	-94.910%
2025-12-15	616.1000	616.1000	616.1000	616.1000	-3.692%	1	607	-94.319%
2025-12-12	639.0200	639.7200	639.0200	639.7200	-0.732%	2	606	-94.529%
2025-12-10	644.4400	644.4400	644.4400	644.4400	+0.224%	2	607	-94.569%
2025-12-09	634.7100	643.0000	628.4200	643.0000	+3.217%	46	607	-94.557%
2025-12-05	626.6800	626.6800	621.8500	622.9600	-2.754%	127	589	-94.382%
2025-12-04	642.3700	642.3700	640.6000	640.6000	-0.949%	18	487	-94.536%
2025-12-03	646.7400	646.7400	646.7400	646.7400	+0.268%	1	469	-94.588%
2025-12-02	645.0100	645.0100	645.0100	645.0100	-0.076%	1	468	-94.574%
2025-12-01	662.5000	662.5000	645.5000	645.5000	-2.095%	47	468	-94.578%
2025-11-26	676.9000	685.1000	659.2100	659.3100	-13.272%	16	422	-94.691%
2025-11-24	760.0800	760.2000	760.0800	760.2000	+8.198%	4	422	-95.396%
2025-11-20	702.6000	702.6000	702.6000	702.6000	+5.029%	44	422	-95.019%
2025-11-10	670.6100	671.4900	668.9500	668.9600	-8.130%	34	378	-94.768%
2025-11-06	727.8700	729.3100	727.8700	728.1600	+10.686%	5	387	-95.193%
2025-11-05	685.8000	685.8000	657.8600	657.8600	+3.356%	307	388	-94.680%
2025-10-30	636.5000	636.5000	636.5000	636.5000	+3.296%	29	105	-94.501%
2025-10-29	617.4600	617.5600	615.4700	616.1900	+0.340%	4	76	-94.320%
2025-10-28	615.5200	615.5200	613.8900	614.1000	-2.338%	62	74	-94.301%
2025-10-27	628.7000	628.8000	628.7000	628.8000	-5.158%	21	26	-94.434%
2025-10-24	665.7000	666.5200	662.4000	663.0000	-14.527%	24	26	-94.721%
2025-10-13	775.6800	775.6800	775.6800	775.6800	+12.050%	1	4	-95.488%
2025-10-08	692.4100	692.4100	692.2600	692.2600	-4.154%	2	3	-94.944%
2025-10-07	722.1800	722.2600	722.1800	722.2600	+0.153%	2	2	-95.154%
2025-09-23	721.4400	721.4400	721.1600	721.1600	0.000%	2	1	-95.147%

.dark-mode .yNPBz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNPBz1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7500SPX Sep 18 2026 7500.00 Put (SPX260918P07500000)option OPRA

SPX20260918P7500
SPX Sep 18 2026 7500.00 Put (SPX260918P07500000)
option OPRA