Dark

SPX20260918P7650
SPX Sep 18 2026 7650.00 Put (SPX260918P07650000)
option OPRA

EOD

Sep 10, 2026

91.20+42.078%(+27.01)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	91.0700	98.8100	80.3000	91.2000	+42.078%	460	23,372	0.000%
2026-09-09	58.3600	73.8000	56.6300	64.1900	+29.677%	11,680	22,062	+42.078%
2026-09-08	39.1500	50.7200	38.7000	49.5000	+23.165%	984	16,974	+84.242%
2026-09-04	33.0500	41.4000	32.1400	40.1900	+18.555%	761	17,632	+126.922%
2026-09-03	50.6000	52.9100	32.3000	33.9000	-46.131%	433	17,632	+169.027%
2026-09-02	80.3000	80.8000	61.0800	62.9300	-26.268%	3,166	17,370	+44.923%
2026-09-01	85.2000	97.7800	68.5000	85.3500	+47.155%	7,509	15,369	+6.854%
2026-08-31	63.0300	69.2000	58.0000	58.0000	+6.052%	883	11,008	+57.241%
2026-08-28	49.2700	59.0100	39.6300	54.6900	+2.608%	2,237	11,152	+66.758%
2026-08-27	64.4000	69.0200	50.5200	53.3000	-27.285%	1,107	10,370	+71.107%
2026-08-26	77.7400	86.2800	72.5900	73.3000	-7.834%	760	10,252	+24.420%
2026-08-25	80.0900	86.6500	79.1700	79.5300	-11.995%	255	10,146	+14.674%
2026-08-24	91.4700	97.9900	85.7500	90.3700	+5.106%	1,334	10,041	+0.918%
2026-08-21	89.4700	93.8800	79.9200	85.9800	-16.084%	1,788	9,530	+6.071%
2026-08-20	88.7700	104.8200	82.9500	102.4600	+33.900%	3,484	8,463	-10.990%
2026-08-19	75.7000	84.3500	69.2500	76.5200	-12.996%	940	7,831	+19.185%
2026-08-18	86.5200	89.6500	83.4800	87.9500	+21.848%	2,885	7,819	+3.695%
2026-08-17	63.6700	72.5400	63.6500	72.1800	+11.389%	1,326	6,898	+26.351%
2026-08-14	61.6000	67.7200	61.5500	64.8000	-0.993%	622	6,439	+40.741%
2026-08-13	70.9300	71.0500	63.1400	65.4500	-16.942%	1,171	6,366	+39.343%
2026-08-12	80.3000	82.8000	76.8000	78.8000	-14.068%	189	5,570	+15.736%
2026-08-11	83.1500	92.0000	83.1500	91.7000	+5.209%	830	5,394	-0.545%
2026-08-10	87.7800	89.0000	81.3000	87.1600	-2.089%	926	4,593	+4.635%
2026-08-07	93.8700	94.0500	88.1000	89.0200	-15.955%	279	4,848	+2.449%
2026-08-06	98.2700	108.2000	98.2700	105.9200	+6.345%	307	4,691	-13.897%
2026-08-05	98.3900	106.8800	96.1000	99.6000	-4.871%	1,776	4,468	-8.434%
2026-08-04	131.6300	131.6300	102.6500	104.7000	-30.181%	3,400	3,694	-12.894%
2026-08-03	192.6800	192.6800	148.6200	149.9600	-38.400%	748	1,999	-39.184%
2026-07-30	263.0100	263.0100	243.4400	243.4400	-29.554%	5	1,406	-62.537%
2026-07-29	295.0300	345.5700	295.0300	345.5700	+36.941%	3	1,400	-73.609%
2026-07-28	279.2100	279.2100	244.4300	252.3500	-6.339%	8	1,408	-63.860%
2026-07-27	237.9400	269.4300	237.9400	269.4300	-2.898%	8	1,403	-66.151%
2026-07-24	247.7800	280.9900	247.7800	277.4700	-5.808%	118	1,340	-67.132%
2026-07-23	294.5800	294.5800	294.5800	294.5800	+36.027%	1	1,345	-69.041%
2026-07-22	211.7600	216.5600	205.9000	216.5600	+0.810%	64	1,345	-57.887%
2026-07-21	218.8500	220.0800	214.8200	214.8200	-14.367%	11	1,367	-57.546%
2026-07-17	239.2100	250.8600	229.9000	250.8600	+17.499%	14	1,369	-63.645%
2026-07-16	200.5300	213.5000	192.6000	213.5000	+13.564%	27	1,363	-57.283%
2026-07-15	187.3000	201.9000	186.2100	188.0000	-7.933%	48	1,355	-51.489%
2026-07-14	217.2200	217.2200	202.5200	204.2000	-8.192%	12	1,362	-55.338%
2026-07-13	201.0000	222.4200	201.0000	222.4200	+15.832%	16	1,365	-58.996%
2026-07-10	203.7400	203.7400	190.2000	192.0200	-12.095%	53	1,354	-52.505%
2026-07-09	225.6300	225.6300	218.4400	218.4400	-11.563%	5	1,358	-58.249%
2026-07-08	261.6600	280.6800	245.6800	247.0000	+3.991%	419	1,470	-63.077%
2026-07-07	238.1600	238.1600	222.3700	237.5200	+11.449%	5	1,119	-61.603%
2026-07-06	218.2300	218.2300	213.0900	213.1200	-21.561%	101	1,117	-57.207%
2026-07-02	245.2000	274.5600	245.2000	271.7000	+6.216%	7	1,195	-66.434%
2026-06-30	263.6700	263.6700	255.8000	255.8000	-9.803%	5	1,195	-64.347%
2026-06-29	310.8100	315.1200	283.6000	283.6000	-16.564%	22	1,195	-67.842%
2026-06-26	339.9000	339.9000	339.9000	339.9000	+9.328%	1	1,184	-73.169%
2026-06-24	310.9000	310.9000	310.9000	310.9000	-0.893%	2	1,185	-70.666%
2026-06-23	308.9000	314.5400	308.9000	313.7000	+17.888%	15	1,185	-70.928%
2026-06-22	269.6700	272.6800	266.1000	266.1000	+0.075%	162	1,183	-65.727%
2026-06-18	272.3000	272.3000	262.7000	265.9000	-13.413%	12	1,213	-65.701%
2026-06-17	270.9300	308.2500	270.9300	307.0900	+25.996%	18	1,213	-70.302%
2026-06-16	236.2500	243.7300	235.9000	243.7300	+1.508%	329	1,213	-62.582%
2026-06-15	248.5000	248.5000	233.0000	240.1100	-37.491%	189	874	-62.017%
2026-06-10	382.6000	384.1200	382.6000	384.1200	-5.263%	2	874	-76.257%
2026-06-09	405.4600	405.4600	405.4600	405.4600	+29.997%	16	874	-77.507%
2026-06-08	310.0400	311.9000	305.0400	311.9000	+3.193%	13	874	-70.760%
2026-06-05	261.1600	302.7100	261.1600	302.2500	+26.343%	104	864	-69.826%
2026-06-04	243.6000	243.6000	237.9500	239.2300	-6.715%	297	1,002	-61.878%
2026-06-03	249.0400	256.4500	248.3100	256.4500	+8.161%	173	736	-64.438%
2026-06-02	236.7000	238.6000	236.7000	237.1000	+0.671%	238	793	-61.535%
2026-06-01	247.5000	250.2000	233.4800	235.5200	-8.244%	188	809	-61.277%
2026-05-29	245.1600	256.6800	245.1600	256.6800	-0.719%	377	616	-64.469%
2026-05-28	284.5100	284.5100	258.5300	258.5400	-7.868%	109	272	-64.725%
2026-05-27	286.1100	290.4800	279.4800	280.6200	-0.708%	70	171	-67.501%
2026-05-26	281.9000	292.9000	279.3900	282.6200	-11.357%	74	122	-67.731%
2026-05-14	318.8300	318.8300	318.8300	318.8300	-58.185%	1	80	-71.395%
2026-03-04	762.4800	762.4800	762.4800	762.4800	+6.881%	2	80	-88.039%
2026-03-02	713.3900	713.3900	713.3900	713.3900	-7.822%	2	82	-87.216%
2026-02-05	773.9300	773.9300	773.9300	773.9300	+19.535%	32	80	-88.216%
2026-01-26	647.4500	647.4500	647.4500	647.4500	-17.638%	32	80	-85.914%
2025-12-18	786.1000	786.1000	786.1000	786.1000	-18.884%	2	64	-88.398%
2025-11-21	983.7300	983.7300	969.1000	969.1000	+29.908%	14	62	-90.589%
2025-11-11	745.5000	745.9900	745.4900	745.9900	-4.860%	12	56	-87.775%
2025-11-05	784.1000	784.1000	784.1000	784.1000	+4.233%	2	52	-88.369%
2025-11-03	734.9300	757.6700	734.9300	752.2600	+6.810%	88	8	-87.877%
2025-10-28	706.2000	706.2000	704.3000	704.3000	-1.949%	2	8	-87.051%
2025-10-27	718.3000	718.3000	718.3000	718.3000	-11.826%	1	2	-87.303%
2025-10-09	814.6900	814.7400	814.5900	814.6400	0.000%	4	2	-88.805%

.dark-mode .NJvcPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJvcPJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7650SPX Sep 18 2026 7650.00 Put (SPX260918P07650000)option OPRA

SPX20260918P7650
SPX Sep 18 2026 7650.00 Put (SPX260918P07650000)
option OPRA