Dark

SPX20260918P7525
SPX Sep 18 2026 7525.00 Put (SPX260918P07525000)
option OPRA

EOD

Sep 10, 2026

42.43+55.821%(+15.20)662

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.2200	47.3200	35.4100	42.4300	+55.821%	662	6,591	0.000%
2026-09-09	25.4000	32.0000	24.9000	27.2300	+21.617%	66	6,782	+55.821%
2026-09-08	20.9000	22.6400	17.8300	22.3900	+24.944%	555	6,706	+89.504%
2026-09-04	14.7300	18.2500	14.4600	17.9200	+16.667%	443	6,323	+136.775%
2026-09-03	24.3000	24.6000	15.2700	15.3600	-53.998%	369	6,323	+176.237%
2026-09-02	34.1400	34.3000	32.3200	33.3900	-33.367%	13	6,367	+27.074%
2026-09-01	45.7500	50.5000	35.7000	50.1100	+66.257%	714	6,359	-15.326%
2026-08-31	31.4000	37.2000	30.1400	30.1400	+2.169%	101	5,828	+40.776%
2026-08-28	27.1000	33.4500	21.6700	29.5000	-1.338%	234	5,981	+43.831%
2026-08-27	32.5300	32.5300	28.1900	29.9000	-28.894%	61	5,820	+41.906%
2026-08-26	43.9500	46.3800	42.0500	42.0500	-11.511%	9	5,813	+0.904%
2026-08-25	52.0900	52.0900	46.9900	47.5200	-12.647%	256	5,709	-10.711%
2026-08-24	56.9700	56.9700	53.7000	54.4000	+4.415%	6	5,760	-22.004%
2026-08-21	53.3000	53.6000	51.9000	52.1000	-20.006%	166	5,750	-18.560%
2026-08-20	60.2500	65.1300	58.4000	65.1300	+34.289%	145	5,665	-34.853%
2026-08-19	48.9000	50.7000	45.4000	48.5000	-14.053%	800	5,518	-12.515%
2026-08-18	57.9000	57.9000	56.4300	56.4300	+21.616%	178	6,019	-24.809%
2026-08-17	41.5400	47.1000	41.5000	46.4000	+9.331%	95	5,843	-8.556%
2026-08-14	43.1000	44.7500	42.2200	42.4400	-4.414%	389	5,837	-0.024%
2026-08-13	46.4000	46.9000	41.8600	44.4000	-12.340%	314	5,726	-4.437%
2026-08-12	55.1000	55.3000	50.5000	50.6500	-18.960%	50	5,905	-16.229%
2026-08-11	57.5300	62.5000	57.5300	62.5000	+6.474%	206	5,940	-32.112%
2026-08-10	58.3700	59.3300	54.3400	58.7000	-2.492%	425	5,810	-27.717%
2026-08-07	66.2200	66.2200	60.2000	60.2000	-13.568%	155	5,735	-29.518%
2026-08-06	69.8000	72.9700	69.6500	69.6500	-1.346%	4	5,867	-39.081%
2026-08-05	68.7700	71.3000	66.7200	70.6000	-5.615%	221	5,865	-39.901%
2026-08-04	94.4500	94.4500	70.6700	74.8000	-28.714%	328	5,914	-43.275%
2026-08-03	124.7000	124.7000	104.9300	104.9300	-28.619%	92	5,881	-59.564%
2026-07-31	164.6000	191.4100	139.9000	147.0000	-32.907%	1,157	6,247	-71.136%
2026-07-30	219.1000	219.1000	219.1000	219.1000	+12.932%	1	5,627	-80.634%
2026-07-29	194.0100	194.0100	194.0100	194.0100	+3.142%	8	5,626	-78.130%
2026-07-28	185.5900	188.1000	180.4600	188.1000	+0.534%	4	5,626	-77.443%
2026-07-24	187.1000	187.1000	187.1000	187.1000	-9.430%	2	5,753	-77.322%
2026-07-23	204.7500	228.8000	204.7500	206.5800	+33.882%	12	5,753	-79.461%
2026-07-22	162.7500	162.7500	154.3000	154.3000	-4.517%	61	5,710	-72.502%
2026-07-21	174.2100	182.9000	160.8000	161.6000	-17.886%	653	5,823	-73.744%
2026-07-20	179.5000	196.8000	175.6500	196.8000	+3.313%	1,264	5,966	-78.440%
2026-07-17	198.7500	198.7500	175.6700	190.4900	+18.530%	1,965	6,055	-77.726%
2026-07-16	145.7000	161.9800	142.8900	160.7100	+11.395%	265	4,603	-73.598%
2026-07-15	143.5000	150.2100	141.6300	144.2700	-7.341%	167	4,701	-70.590%
2026-07-14	163.7000	169.7000	153.7000	155.7000	-8.120%	908	4,556	-72.749%
2026-07-13	153.7700	169.7000	153.7700	169.4600	+16.692%	41	4,124	-74.962%
2026-07-10	157.4500	157.4500	145.2200	145.2200	-11.267%	22	4,108	-70.782%
2026-07-09	187.8100	187.8100	160.3700	163.6600	-13.636%	157	4,120	-74.074%
2026-07-08	201.7900	217.4900	186.5000	189.5000	+5.103%	4,002	3,672	-77.609%
2026-07-07	180.3000	180.3000	180.3000	180.3000	+11.365%	5	2,406	-76.467%
2026-07-06	169.8500	169.8500	161.9000	161.9000	-21.492%	7	2,406	-73.792%
2026-07-02	178.6700	210.4700	172.0600	206.2200	+10.621%	1,102	2,242	-79.425%
2026-07-01	202.7900	202.7900	178.2000	186.4200	-2.926%	383	2,242	-77.240%
2026-06-30	206.0000	206.7000	186.3200	192.0400	-13.709%	1,039	1,569	-77.906%
2026-06-29	249.9900	249.9900	220.2800	222.5500	-16.667%	82	877	-80.935%
2026-06-26	267.0600	267.0600	267.0600	267.0600	-0.621%	1	820	-84.112%
2026-06-24	240.6500	268.7300	240.6500	268.7300	-2.764%	5	825	-84.211%
2026-06-23	276.3700	276.3700	276.3700	276.3700	+26.410%	1	825	-84.647%
2026-06-22	194.5200	218.6300	192.9900	218.6300	+8.152%	46	822	-80.593%
2026-06-18	209.7600	213.7000	202.1500	202.1500	-17.372%	423	425	-79.011%
2026-06-17	198.5800	252.3800	198.5800	244.6500	+23.873%	212	425	-82.657%
2026-06-16	192.6400	197.5000	192.6400	197.5000	+4.697%	7	425	-78.516%
2026-06-15	188.9600	188.9600	188.6400	188.6400	-29.040%	2	419	-77.507%
2026-06-12	265.8400	265.8400	265.8400	265.8400	-4.484%	1	419	-84.039%
2026-06-05	248.0000	278.3200	247.5000	278.3200	+34.519%	242	419	-84.755%
2026-06-04	206.5000	206.9000	206.5000	206.9000	+1.691%	2	440	-79.493%
2026-06-03	203.4600	203.4600	203.4600	203.4600	+4.817%	13	439	-79.146%
2026-06-02	194.1100	194.1100	194.1100	194.1100	-4.647%	240	426	-78.141%
2026-06-01	203.5700	203.5700	203.5700	203.5700	+0.281%	4	244	-79.157%
2026-05-29	203.0000	203.0000	203.0000	203.0000	-4.110%	4	240	-79.099%
2026-05-28	211.6800	211.7000	211.6800	211.7000	-9.599%	5	237	-79.957%
2026-05-27	233.7100	234.3800	233.7100	234.1800	-2.587%	63	233	-81.881%
2026-05-26	238.9000	240.6000	234.4000	240.4000	-21.464%	11	170	-82.350%
2026-05-18	298.8900	306.1000	298.8000	306.1000	+3.412%	33	159	-86.139%
2026-05-13	296.0000	296.0000	296.0000	296.0000	-54.978%	7	85	-85.666%
2026-04-10	657.4500	657.4500	657.4500	657.4500	-7.318%	1	80	-93.546%
2026-04-08	709.3600	709.3600	709.3600	709.3600	-29.481%	1	80	-94.019%
2026-03-27	998.4500	1,005.9100	998.4500	1,005.9100	+16.396%	50	80	-95.782%
2026-03-20	864.2100	864.2100	864.2100	864.2100	+11.094%	1	106	-95.090%
2026-03-16	755.0200	777.9100	755.0200	777.9100	-4.289%	9	106	-94.546%
2026-03-13	754.2000	812.7700	746.4400	812.7700	+7.169%	20	113	-94.780%
2026-03-12	758.4000	758.4000	758.4000	758.4000	+4.492%	1	113	-94.405%
2026-03-11	705.6500	725.8000	705.6500	725.8000	+6.217%	2	114	-94.154%
2026-03-10	695.8400	695.8400	683.3200	683.3200	-0.237%	6	116	-93.791%
2026-03-09	771.3800	771.3800	684.9400	684.9400	-5.833%	14	121	-93.805%
2026-03-06	727.3700	727.3700	727.3700	727.3700	+15.910%	5	136	-94.167%
2026-03-04	627.5300	627.5300	627.5300	627.5300	-6.353%	1	136	-93.239%
2026-03-03	749.4400	751.3500	670.1000	670.1000	+5.779%	7	137	-93.668%
2026-03-02	658.2000	658.2000	633.4900	633.4900	+11.371%	6	142	-93.302%
2026-02-25	580.9000	580.9000	568.8100	568.8100	-14.503%	3	146	-92.541%
2026-02-17	670.8800	701.0300	665.3000	665.3000	+15.714%	4	146	-93.622%
2026-02-11	574.9500	574.9500	574.9500	574.9500	+2.993%	1	148	-92.620%
2026-02-09	557.2200	558.2400	557.2200	558.2400	-20.172%	3	148	-92.399%
2026-02-05	699.3000	699.3000	699.3000	699.3000	+27.018%	1	149	-93.933%
2026-01-27	550.5500	550.5500	550.5500	550.5500	-2.002%	1	150	-92.293%
2026-01-26	561.8000	561.8000	561.8000	561.8000	-4.264%	1	150	-92.447%
2026-01-22	586.8200	586.8200	586.8200	586.8200	+3.423%	5	151	-92.770%
2026-01-16	569.4300	571.7800	565.7000	567.4000	-1.313%	10	151	-92.522%
2026-01-15	558.0000	574.9500	556.4400	574.9500	-3.026%	15	151	-92.620%
2026-01-14	592.8900	592.8900	592.8900	592.8900	+4.182%	5	136	-92.844%
2026-01-13	557.0400	574.5000	556.2800	569.0900	+1.280%	14	131	-92.544%
2026-01-12	578.2600	578.2600	561.9000	561.9000	-0.323%	31	117	-92.449%
2026-01-09	582.2800	582.2800	563.7200	563.7200	-6.823%	9	86	-92.473%
2026-01-08	605.0000	605.0000	605.0000	605.0000	+1.010%	1	77	-92.987%
2026-01-07	575.0100	598.9500	572.9300	598.9500	+3.671%	62	76	-92.916%
2026-01-06	586.7300	586.7300	577.6700	577.7400	-1.460%	4	37	-92.656%
2025-12-26	586.3000	586.3000	586.3000	586.3000	-6.060%	1	37	-92.763%
2025-12-11	620.4000	624.1200	620.4000	624.1200	-2.214%	6	37	-93.202%
2025-12-08	638.2500	638.2500	638.2500	638.2500	-1.120%	1	37	-93.352%
2025-12-05	645.4800	645.4800	645.4800	645.4800	-11.277%	1	37	-93.427%
2025-11-20	728.2100	728.2200	727.5100	727.5200	+13.889%	4	37	-94.168%
2025-10-29	638.8000	638.8000	638.8000	638.8000	+1.419%	7	33	-93.358%
2025-10-28	629.9600	629.9600	629.8600	629.8600	0.000%	52	26	-93.264%

.dark-mode .K4VbcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4VbcP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7525SPX Sep 18 2026 7525.00 Put (SPX260918P07525000)option OPRA

SPX20260918P7525
SPX Sep 18 2026 7525.00 Put (SPX260918P07525000)
option OPRA