Dark

SPX20260918P7600
SPX Sep 18 2026 7600.00 Put (SPX260918P07600000)
option OPRA

EOD

Sep 10, 2026

66.35+43.615%(+20.15)11,965

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	66.6000	73.8000	56.4000	66.3500	+43.615%	11,965	55,902	0.000%
2026-09-09	42.4200	53.4000	40.0300	46.2000	+25.851%	968	58,403	+43.615%
2026-09-08	28.0000	36.7700	28.0000	36.7100	+27.200%	1,565	58,006	+80.741%
2026-09-04	23.0600	29.9000	22.6100	28.8600	+17.796%	3,022	57,223	+129.903%
2026-09-03	38.7000	39.0000	23.7400	24.5000	-48.475%	2,986	57,223	+170.816%
2026-09-02	61.9200	61.9200	46.4300	47.5500	-30.074%	821	55,146	+39.537%
2026-09-01	64.5000	77.3000	52.0000	68.0000	+54.897%	3,292	54,633	-2.426%
2026-08-31	45.7000	52.1000	43.9000	43.9000	+4.574%	1,641	54,767	+51.139%
2026-08-28	38.7000	47.0000	30.8300	41.9800	-1.224%	2,993	55,480	+58.051%
2026-08-27	55.0000	55.0000	39.6200	42.5000	-26.598%	1,887	55,495	+56.118%
2026-08-26	66.9700	69.0800	57.9000	57.9000	-9.248%	867	55,788	+14.594%
2026-08-25	65.1900	71.4600	62.9800	63.8000	-13.900%	722	56,127	+3.997%
2026-08-24	76.0700	78.5600	70.5000	74.1000	+4.366%	1,265	56,516	-10.459%
2026-08-21	76.0000	76.5100	66.3000	71.0000	-17.757%	699	56,330	-6.549%
2026-08-20	75.0900	87.3500	70.5000	86.3300	+35.102%	2,632	55,688	-23.144%
2026-08-19	63.5000	70.3000	57.6500	63.9000	-14.913%	1,534	54,867	+3.834%
2026-08-18	71.6000	76.0600	70.3100	75.1000	+24.153%	1,719	54,429	-11.651%
2026-08-17	52.4000	61.1000	52.4000	60.4900	+10.042%	1,013	54,205	+9.688%
2026-08-14	52.2000	57.0800	52.2000	54.9700	-0.776%	774	53,791	+20.702%
2026-08-13	60.3700	60.3700	53.3900	55.4000	-14.730%	2,295	53,674	+19.765%
2026-08-12	67.7700	70.7200	64.1200	64.9700	-16.812%	2,211	54,621	+2.124%
2026-08-11	72.1400	80.6000	69.6500	78.1000	+5.327%	3,766	54,874	-15.045%
2026-08-10	74.2000	75.6600	67.6500	74.1500	-2.550%	6,964	53,939	-10.519%
2026-08-07	83.5200	83.5200	74.5200	76.0900	-18.024%	1,786	54,143	-12.801%
2026-08-06	87.8800	93.5000	84.5000	92.8200	+8.119%	528	53,950	-28.518%
2026-08-05	82.1300	92.4100	81.8700	85.8500	-4.611%	430	54,197	-22.714%
2026-08-04	114.0700	117.0300	86.3700	90.0000	-30.641%	6,013	54,607	-26.278%
2026-08-03	152.8000	152.8000	128.0000	129.7600	-32.364%	7,362	49,607	-48.867%
2026-07-31	192.1800	217.8000	186.2300	191.8500	-11.834%	11	48,671	-65.416%
2026-07-30	259.7600	261.4000	217.6000	217.6000	-26.112%	1,329	48,676	-69.508%
2026-07-29	237.7000	294.5000	215.4800	294.5000	+33.500%	454	48,145	-77.470%
2026-07-28	213.5000	222.5900	213.5000	220.6000	-5.968%	32	48,084	-69.923%
2026-07-27	243.1000	249.7000	234.6000	234.6000	-4.272%	33	48,086	-71.718%
2026-07-24	247.2200	251.2100	217.9100	245.0700	-5.356%	231	47,879	-72.926%
2026-07-23	249.7800	264.6900	232.1600	258.9400	+34.886%	25	47,910	-74.376%
2026-07-22	199.7300	199.7300	184.1000	191.9700	-0.518%	9	47,901	-65.437%
2026-07-21	203.7000	213.8500	190.0300	192.9700	-13.733%	332	47,767	-65.616%
2026-07-20	201.5500	223.6900	196.6000	223.6900	-1.761%	215	47,936	-70.338%
2026-07-17	237.4000	237.4000	207.5300	227.7000	+21.505%	316	48,044	-70.861%
2026-07-16	179.7000	197.7500	167.8900	187.4000	+12.148%	10,006	47,630	-64.594%
2026-07-15	170.3000	188.0900	166.0000	167.1000	-7.883%	6,143	44,518	-60.293%
2026-07-14	193.1400	194.6500	177.4000	181.4000	-8.642%	4,412	43,085	-63.423%
2026-07-13	183.4100	204.4800	178.6500	198.5600	+16.042%	6,732	39,989	-66.584%
2026-07-10	183.6000	195.0200	169.2700	171.1100	-10.108%	7,429	37,201	-61.224%
2026-07-09	213.9000	217.5900	189.1800	190.3500	-14.102%	836	33,424	-65.143%
2026-07-08	233.7000	257.7000	219.5400	221.6000	+3.445%	303	32,952	-70.059%
2026-07-07	194.2900	221.3200	194.2900	214.2200	+11.335%	3,769	32,459	-69.027%
2026-07-06	205.4600	209.7600	188.0100	192.4100	-19.369%	1,374	30,419	-65.516%
2026-07-02	204.3500	238.6300	204.3500	238.6300	+7.394%	1,760	29,549	-72.195%
2026-07-01	218.2500	222.2000	208.3000	222.2000	+0.348%	101	29,549	-70.140%
2026-06-30	231.8300	231.8300	220.8800	221.4300	-14.051%	199	29,638	-70.036%
2026-06-29	261.7800	274.8400	257.4500	257.6300	-16.541%	99	29,579	-74.246%
2026-06-26	329.3600	329.3600	295.9000	308.6900	+0.495%	201	29,815	-78.506%
2026-06-25	278.6400	317.7000	278.6400	307.1700	-2.702%	156	29,889	-78.400%
2026-06-24	294.4600	317.4000	271.5100	315.7000	+4.516%	220	29,761	-78.983%
2026-06-23	284.6200	309.6200	284.6200	302.0600	+20.950%	270	29,724	-78.034%
2026-06-22	228.8000	249.7400	221.2800	249.7400	+3.267%	3,071	29,713	-73.432%
2026-06-18	233.8300	250.3100	233.8300	241.8400	-13.496%	1,176	23,257	-72.565%
2026-06-17	224.3000	279.5700	224.3000	279.5700	+23.294%	4,912	23,257	-76.267%
2026-06-16	214.2000	228.7600	212.4000	226.7500	+3.487%	10,846	23,257	-70.739%
2026-06-15	223.9500	228.2900	212.3100	219.1100	-27.216%	9,775	11,447	-69.718%
2026-06-12	307.2800	307.2800	301.0400	301.0400	-12.254%	42	11,447	-77.960%
2026-06-11	359.8900	398.7400	340.8000	343.0800	-9.106%	27	11,447	-80.660%
2026-06-10	322.1500	377.4500	322.1500	377.4500	+18.471%	772	11,477	-82.422%
2026-06-09	266.0000	362.9800	266.0000	318.6000	+8.559%	338	10,484	-79.175%
2026-06-08	282.7700	294.6900	282.7700	293.4800	-7.232%	317	10,471	-77.392%
2026-06-05	252.0300	328.8800	249.8000	316.3600	+45.073%	295	10,343	-79.027%
2026-06-04	247.5000	247.5000	217.6100	218.0700	-7.898%	217	10,127	-69.574%
2026-06-03	225.5000	238.8400	222.9600	236.7700	+8.560%	1,133	10,223	-71.977%
2026-06-02	225.6000	225.6000	216.5400	218.1000	-2.044%	5,654	10,055	-69.578%
2026-06-01	228.2500	231.1600	216.5900	222.6500	-1.916%	2,024	5,405	-70.200%
2026-05-29	230.4900	236.7500	224.4700	227.0000	-3.875%	1,468	4,229	-70.771%
2026-05-28	262.5400	262.5400	236.1500	236.1500	-8.812%	384	3,505	-71.903%
2026-05-27	260.9700	268.2800	258.9700	258.9700	-0.747%	59	3,489	-74.379%
2026-05-26	258.2200	268.8000	256.9000	260.9200	-9.286%	1,627	3,453	-74.571%
2026-05-22	282.1500	287.6300	278.7000	287.6300	-2.867%	114	1,906	-76.932%
2026-05-21	297.7000	297.7000	296.1200	296.1200	-9.912%	33	1,903	-77.594%
2026-05-20	328.7000	328.7000	328.7000	328.7000	-2.849%	9	1,903	-79.814%
2026-05-19	330.1700	338.3400	330.1700	338.3400	+3.090%	301	1,876	-80.390%
2026-05-15	333.7300	333.7300	316.6100	328.2000	+8.629%	1,277	1,876	-79.784%
2026-05-14	307.0500	307.9800	302.1300	302.1300	-3.820%	431	1,031	-78.039%
2026-05-13	314.4500	314.4600	314.0500	314.1300	-6.991%	314	344	-78.878%
2026-05-08	337.7400	337.7400	337.7400	337.7400	-6.856%	41	344	-80.355%
2026-05-07	362.6000	362.6000	362.6000	362.6000	-15.572%	1	344	-81.702%
2026-04-30	429.4800	429.4800	429.4800	429.4800	-52.805%	2	256	-84.551%
2026-04-06	910.0100	910.0100	910.0100	910.0100	+51.845%	2	256	-92.709%
2026-01-27	599.3000	599.3000	599.3000	599.3000	-13.248%	2	9	-88.929%
2026-01-02	690.8200	690.8200	690.8200	690.8200	+4.489%	2	7	-90.395%
2025-12-23	661.1400	661.1400	661.1400	661.1400	-12.397%	1	7	-89.964%
2025-12-17	754.7000	754.7000	754.7000	754.7000	-3.029%	2	7	-91.208%
2025-11-20	777.1100	778.2700	777.1000	778.2700	-5.149%	4	7	-91.475%
2025-09-23	820.3700	821.2100	820.2400	820.5200	-4.745%	18	9	-91.914%
2025-09-11	866.5200	867.1100	861.3900	861.3900	-2.751%	36	18	-92.297%
2025-09-10	885.3800	885.7600	885.3800	885.7600	-7.246%	2	5	-92.509%
2025-08-19	954.9600	954.9600	954.9600	954.9600	+0.299%	1	5	-93.052%
2025-08-18	947.3000	952.1100	944.0100	952.1100	0.000%	9	5	-93.031%

.dark-mode .dqgBd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqgBd5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7600SPX Sep 18 2026 7600.00 Put (SPX260918P07600000)option OPRA

SPX20260918P7600
SPX Sep 18 2026 7600.00 Put (SPX260918P07600000)
option OPRA