Dark

SPX20260918P7550
SPX Sep 18 2026 7550.00 Put (SPX260918P07550000)
option OPRA

EOD

Sep 10, 2026

48.44+45.640%(+15.18)3,914

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.9300	54.5000	40.2500	48.4400	+45.640%	3,914	50,778	0.000%
2026-09-09	30.2300	38.5000	28.7000	33.2600	+26.608%	1,429	50,411	+45.640%
2026-09-08	23.4100	26.2700	20.1000	26.2700	+36.681%	397	50,463	+84.393%
2026-09-04	17.1300	20.8000	16.7200	19.2200	+6.659%	4,897	47,467	+152.029%
2026-09-03	28.7000	30.0000	17.7200	18.0200	-50.495%	1,695	47,467	+168.812%
2026-09-02	49.4000	49.4000	35.0000	36.4000	-31.707%	885	47,054	+33.077%
2026-09-01	50.5300	61.5700	39.9000	53.3000	+52.591%	535	46,389	-9.118%
2026-08-31	37.8700	42.0000	34.7500	34.9300	+6.787%	1,849	46,404	+38.677%
2026-08-28	30.1500	36.6300	24.4000	32.7100	-0.517%	87	46,216	+48.089%
2026-08-27	42.2500	42.8000	31.5500	32.8800	-30.043%	1,436	46,239	+47.324%
2026-08-26	52.4000	55.8200	46.3000	47.0000	-8.382%	861	46,425	+3.064%
2026-08-25	52.9000	58.1000	51.3000	51.3000	-14.954%	305	46,351	-5.575%
2026-08-24	64.0000	64.0000	56.6400	60.3200	+5.087%	568	46,420	-19.695%
2026-08-21	61.9500	64.0100	55.0000	57.4000	-20.620%	626	46,044	-15.610%
2026-08-20	58.1600	72.6400	58.0300	72.3100	+33.907%	1,758	45,887	-33.011%
2026-08-19	53.3000	54.5600	48.3000	54.0000	-14.638%	1,251	45,542	-10.296%
2026-08-18	61.7900	64.5000	59.2000	63.2600	+25.020%	2,910	45,345	-23.427%
2026-08-17	44.5000	51.4600	44.5000	50.6000	+9.761%	306	43,790	-4.269%
2026-08-14	44.0600	49.0000	44.0600	46.1000	-2.123%	136	43,725	+5.076%
2026-08-13	50.9300	51.1200	45.5100	47.1000	-14.286%	394	43,678	+2.845%
2026-08-12	55.9000	59.7000	54.7500	54.9500	-19.286%	690	43,483	-11.847%
2026-08-11	61.3000	68.0800	60.4000	68.0800	+8.529%	1,667	43,309	-28.848%
2026-08-10	60.2000	64.5000	57.8700	62.7300	-3.626%	199	42,409	-22.780%
2026-08-07	72.1000	72.1000	63.9000	65.0900	-14.882%	995	42,225	-25.580%
2026-08-06	75.2500	81.0500	73.0000	76.4700	-2.685%	691	42,674	-36.655%
2026-08-05	74.2100	80.2700	71.8000	78.5800	+2.585%	594	42,805	-38.356%
2026-08-04	101.7400	101.7400	74.9400	76.6000	-31.650%	3,105	42,379	-36.762%
2026-08-03	138.8900	138.8900	111.7000	112.0700	-26.990%	1,462	42,475	-56.777%
2026-07-31	206.7000	206.7000	149.2700	153.5000	-23.556%	63	41,477	-68.443%
2026-07-30	216.3200	216.3200	200.8000	200.8000	-26.285%	10	41,324	-75.876%
2026-07-29	246.2700	272.4000	189.8900	272.4000	+34.253%	15	41,452	-82.217%
2026-07-28	202.9000	202.9000	202.9000	202.9000	-12.596%	10	41,446	-76.126%
2026-07-27	181.4000	232.1400	177.4100	232.1400	+3.634%	597	41,454	-79.133%
2026-07-24	197.6000	224.0000	197.6000	224.0000	-4.318%	657	40,945	-78.375%
2026-07-23	213.5000	243.0200	213.5000	234.1100	+38.732%	185	40,603	-79.309%
2026-07-22	173.5000	176.3000	162.5500	168.7500	-0.968%	6,027	40,488	-71.295%
2026-07-21	192.4700	192.4700	169.2000	170.4000	-16.593%	3,900	36,158	-71.573%
2026-07-20	176.0900	204.3000	173.1300	204.3000	+2.268%	3,280	36,222	-76.290%
2026-07-17	201.7500	207.5400	187.1400	199.7700	+15.876%	16,968	33,879	-75.752%
2026-07-16	156.3000	176.3800	150.3300	172.4000	+16.251%	456	46,052	-71.903%
2026-07-15	158.0000	169.0800	148.2700	148.3000	-9.324%	11,070	45,936	-67.336%
2026-07-14	174.2700	175.6800	161.2000	163.5500	-9.340%	10,025	36,636	-70.382%
2026-07-13	159.8000	180.4000	159.8000	180.4000	+17.893%	758	28,487	-73.149%
2026-07-10	163.6900	171.1400	152.1600	153.0200	-10.567%	1,546	28,295	-68.344%
2026-07-09	184.4300	195.7000	169.3300	171.1000	-14.111%	4,304	27,450	-71.689%
2026-07-08	208.9900	223.6300	198.9000	199.2100	+6.529%	494	23,991	-75.684%
2026-07-07	188.2800	197.1000	177.8100	187.0000	+9.652%	2,622	24,240	-74.096%
2026-07-06	182.0000	183.8000	168.2500	170.5400	-18.437%	4,806	23,484	-71.596%
2026-07-02	184.0000	225.0000	184.0000	209.0900	+1.777%	3,432	15,626	-76.833%
2026-07-01	214.2100	214.2100	191.4200	205.4400	+1.202%	3,558	15,626	-76.421%
2026-06-30	209.6800	209.6800	199.2500	203.0000	-12.988%	4,893	15,232	-76.138%
2026-06-29	244.8100	244.8100	232.1600	233.3000	-17.123%	242	13,320	-79.237%
2026-06-26	276.7100	281.5800	276.7100	281.5000	+5.688%	8	13,320	-82.792%
2026-06-25	266.3500	266.3500	266.3500	266.3500	-7.537%	1	13,313	-81.813%
2026-06-24	264.7000	289.7300	264.7000	288.0600	+9.445%	131	13,314	-83.184%
2026-06-23	292.7900	292.7900	256.8400	263.2000	+17.552%	29	13,173	-81.596%
2026-06-22	222.1500	228.1600	222.1500	223.9000	+3.418%	2,663	12,571	-78.365%
2026-06-18	217.9000	221.2000	216.5000	216.5000	-16.244%	3,524	10,484	-77.626%
2026-06-17	210.3900	265.7000	204.9500	258.4900	+26.872%	1,315	10,484	-81.260%
2026-06-16	197.2000	205.8000	194.2500	203.7400	+1.011%	6,172	10,484	-76.225%
2026-06-15	206.0000	209.2300	194.0000	201.7000	-24.993%	682	3,780	-75.984%
2026-06-12	276.7400	277.0600	268.9100	268.9100	-12.777%	233	3,780	-81.987%
2026-06-11	308.3000	308.3000	308.3000	308.3000	-11.783%	2	3,780	-84.288%
2026-06-10	301.6600	349.4800	301.6600	349.4800	+12.547%	10	3,715	-86.139%
2026-06-09	254.1100	315.0000	253.0000	310.5200	+11.166%	92	3,706	-84.400%
2026-06-08	268.5800	280.0500	252.0500	279.3300	-4.828%	337	3,653	-82.659%
2026-06-05	251.5600	293.5000	251.5600	293.5000	+44.581%	923	3,563	-83.496%
2026-06-04	223.0000	225.0000	201.5000	203.0000	-7.727%	896	3,295	-76.138%
2026-06-03	213.2600	220.1100	213.2600	220.0000	+9.600%	527	3,037	-77.982%
2026-06-02	201.2300	201.2300	200.7300	200.7300	+0.506%	4	2,676	-75.868%
2026-06-01	209.8400	213.0900	199.1000	199.7200	-3.898%	110	2,676	-75.746%
2026-05-29	218.9800	218.9800	207.8100	207.8200	-5.105%	25	2,572	-76.691%
2026-05-28	221.9800	221.9800	219.0000	219.0000	-10.722%	927	2,571	-77.881%
2026-05-27	243.0000	245.3000	243.0000	245.3000	-1.486%	12	1,870	-80.253%
2026-05-26	244.0000	249.0000	244.0000	249.0000	-4.780%	215	1,864	-80.546%
2026-05-22	261.1500	261.5300	260.1800	261.5000	-4.478%	81	1,807	-81.476%
2026-05-21	298.6000	298.6000	273.7600	273.7600	-6.637%	2	1,873	-82.306%
2026-05-20	293.2200	293.2200	293.2200	293.2200	-6.766%	1	1,873	-83.480%
2026-05-19	314.5000	314.5000	314.5000	314.5000	+1.813%	10	1,873	-84.598%
2026-05-18	309.5700	310.8000	308.9000	308.9000	+4.549%	57	1,873	-84.319%
2026-05-15	310.7300	310.7300	290.9000	295.4600	+8.865%	198	1,873	-83.605%
2026-05-14	281.2300	281.2300	271.4000	271.4000	-8.496%	55	1,760	-82.152%
2026-05-13	296.6000	296.6000	296.6000	296.6000	-9.224%	1	1,734	-83.668%
2026-05-12	326.7400	326.7400	326.7400	326.7400	+6.725%	1	1,734	-85.175%
2026-05-11	309.3700	309.3700	306.1500	306.1500	-9.557%	2	1,734	-84.178%
2026-05-07	338.5000	338.5000	338.5000	338.5000	-11.288%	8	1,589	-85.690%
2026-05-05	381.5700	381.5700	381.5700	381.5700	-0.503%	1	750	-87.305%
2026-05-01	383.5000	383.5000	383.5000	383.5000	-57.546%	5	750	-87.369%
2026-04-02	903.3300	903.3300	903.3300	903.3300	-12.646%	1	750	-94.638%
2026-03-30	1,034.1000	1,034.1000	1,034.1000	1,034.1000	-0.959%	2	750	-95.316%
2026-03-27	1,044.1100	1,044.1100	1,044.1100	1,044.1100	+10.793%	15	750	-95.361%
2026-03-26	942.4000	942.4000	942.4000	942.4000	+9.787%	2	750	-94.860%
2026-03-25	858.3900	858.3900	858.3900	858.3900	-4.056%	1	750	-94.357%
2026-03-24	924.8800	936.7100	889.8500	894.6800	+3.086%	9	751	-94.586%
2026-03-23	868.3600	868.3600	867.9000	867.9000	+10.969%	2	751	-94.419%
2026-03-16	782.1100	782.1100	782.1100	782.1100	-8.828%	5	757	-93.806%
2026-03-13	773.4200	857.8400	773.4200	857.8400	+7.601%	10	757	-94.353%
2026-03-12	780.5800	806.8700	780.5800	797.2400	+12.582%	8	767	-93.924%
2026-03-10	707.9700	720.7900	707.9700	708.1400	-9.840%	3	770	-93.160%
2026-03-09	783.7300	785.4300	783.7300	785.4300	+10.857%	2	771	-93.833%
2026-03-05	708.5100	708.5100	708.5100	708.5100	+3.182%	1	771	-93.163%
2026-02-23	686.6600	686.6600	686.6600	686.6600	-2.848%	1	772	-92.946%
2026-02-05	706.7900	706.7900	706.7900	706.7900	+12.244%	3	108	-93.146%
2026-02-04	629.6900	629.6900	629.6900	629.6900	+4.277%	1	108	-92.307%
2026-02-03	603.8600	603.8600	603.8600	603.8600	+7.187%	1	109	-91.978%
2026-02-02	563.3700	563.3700	563.3700	563.3700	-2.406%	5	110	-91.402%
2026-01-28	571.7300	577.2600	569.3300	577.2600	+2.248%	18	115	-91.609%
2026-01-27	562.5900	564.5700	562.5900	564.5700	-3.476%	2	100	-91.420%
2026-01-26	594.6000	594.6000	584.9000	584.9000	-4.905%	2	100	-91.718%
2026-01-23	615.0700	615.0700	615.0700	615.0700	+6.811%	1	100	-92.124%
2026-01-15	570.9600	575.8500	569.4400	575.8500	-2.433%	14	101	-91.588%
2026-01-13	571.6800	590.2100	570.8100	590.2100	+3.844%	9	87	-91.793%
2026-01-12	586.0000	586.0000	565.2200	568.3600	-0.782%	31	78	-91.477%
2026-01-09	578.1500	581.7200	571.5200	572.8400	-6.250%	13	49	-91.544%
2026-01-08	614.3100	614.3100	611.0300	611.0300	+3.248%	46	36	-92.072%
2026-01-07	587.5700	591.8100	585.1500	591.8100	-12.116%	9	19	-91.815%
2025-12-19	673.4000	673.4000	673.4000	673.4000	-6.368%	1	19	-92.807%
2025-12-17	719.2000	719.2000	719.2000	719.2000	+2.541%	2	18	-93.265%
2025-11-10	701.3700	701.3800	701.3700	701.3800	-2.274%	4	18	-93.094%
2025-11-05	717.7000	717.7000	717.7000	717.7000	+11.404%	6	18	-93.251%
2025-10-28	644.0000	644.2300	644.0000	644.2300	0.000%	26	12	-92.481%

.dark-mode .Dyl0vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dyl0vr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7550SPX Sep 18 2026 7550.00 Put (SPX260918P07550000)option OPRA

SPX20260918P7550
SPX Sep 18 2026 7550.00 Put (SPX260918P07550000)
option OPRA