Dark

SPX20260918P7700
SPX Sep 18 2026 7700.00 Put (SPX260918P07700000)
option OPRA

EOD

Sep 10, 2026

117.35+30.505%(+27.43)833

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	120.8200	130.5800	110.0000	117.3500	+30.505%	833	51,214	0.000%
2026-09-09	84.3800	100.5000	80.3000	89.9200	+25.868%	567	51,191	+30.505%
2026-09-08	59.0000	71.5900	58.8500	71.4400	+29.514%	5,300	50,322	+64.264%
2026-09-04	46.3300	57.5000	45.0000	55.1600	+16.371%	6,767	44,061	+112.745%
2026-09-03	64.6000	70.9000	45.2700	47.4000	-43.138%	7,713	44,061	+147.574%
2026-09-02	102.8600	103.4400	80.2700	83.3600	-23.670%	367	43,245	+40.775%
2026-09-01	108.0000	122.7200	90.0000	109.2100	+44.172%	1,277	43,275	+7.454%
2026-08-31	78.3000	90.0000	75.7500	75.7500	+7.295%	6,201	42,776	+54.917%
2026-08-28	63.9400	76.0000	51.6000	70.6000	+3.292%	5,136	38,989	+66.218%
2026-08-27	83.1500	85.9700	64.7600	68.3500	-26.505%	2,486	37,803	+71.690%
2026-08-26	100.1000	103.3700	91.5500	93.0000	-4.830%	6,774	37,546	+26.183%
2026-08-25	99.7000	107.8000	97.7200	97.7200	-12.672%	6,298	37,357	+20.088%
2026-08-24	112.0000	120.0200	105.0000	111.9000	+9.171%	3,069	37,515	+4.870%
2026-08-21	106.8800	113.0000	98.1000	102.5000	-16.869%	10,942	37,726	+14.488%
2026-08-20	104.4000	124.0000	100.0000	123.3000	+32.225%	20,332	33,942	-4.826%
2026-08-19	92.3000	101.1000	83.8000	93.2500	-12.605%	5,925	26,084	+25.845%
2026-08-18	102.7000	107.1000	99.7000	106.7000	+22.672%	5,707	23,724	+9.981%
2026-08-17	76.6500	87.0000	76.6500	86.9800	+11.656%	1,197	21,924	+34.916%
2026-08-14	75.2500	80.8600	73.5300	77.9000	+0.116%	675	21,737	+50.642%
2026-08-13	84.9000	85.2500	74.8600	77.8100	-15.516%	3,086	20,969	+50.816%
2026-08-12	93.7200	99.4000	91.6000	92.1000	-15.890%	889	20,098	+27.416%
2026-08-11	101.0300	110.1200	97.1000	109.5000	+7.617%	759	19,932	+7.169%
2026-08-10	103.3100	103.9200	95.2300	101.7500	-1.909%	1,600	19,679	+15.332%
2026-08-07	114.5300	116.4100	102.0100	103.7300	-14.696%	3,406	20,397	+13.130%
2026-08-06	125.4000	127.5900	113.5500	121.6000	-0.467%	2,984	18,394	-3.495%
2026-08-05	113.0900	123.8400	109.7000	122.1700	+3.604%	1,974	17,180	-3.945%
2026-08-04	152.8000	153.2900	116.3500	117.9200	-31.866%	13,162	14,691	-0.483%
2026-08-03	173.0700	173.0700	173.0700	173.0700	-47.602%	205	7,542	-32.195%
2026-07-29	295.1200	330.3000	295.1200	330.3000	+15.183%	32	7,141	-64.472%
2026-07-28	306.4800	306.4800	276.4000	286.7600	-3.561%	70	7,171	-59.077%
2026-07-27	297.3500	297.3500	297.3500	297.3500	+5.160%	2	7,106	-60.535%
2026-07-24	308.7100	308.7200	278.8600	282.7600	+16.309%	5	7,099	-58.498%
2026-07-22	235.2900	243.1100	235.2900	243.1100	-6.629%	3	7,101	-51.730%
2026-07-21	268.1500	268.1500	260.3700	260.3700	+4.975%	4	7,099	-54.930%
2026-07-20	248.0300	248.0300	248.0300	248.0300	-12.248%	4	7,097	-52.687%
2026-07-17	295.4400	295.4400	267.9300	282.6500	+21.795%	47	7,097	-58.482%
2026-07-16	215.3800	232.0700	215.3800	232.0700	+7.549%	130	7,099	-49.433%
2026-07-15	218.4900	218.4900	215.7800	215.7800	-16.013%	132	6,969	-45.616%
2026-07-13	255.3200	256.9200	252.4000	256.9200	+16.001%	316	6,857	-54.324%
2026-07-10	227.5000	232.8000	221.4800	221.4800	-6.730%	183	6,668	-47.016%
2026-07-09	260.5300	260.5300	234.7300	237.4600	-14.147%	6	6,746	-50.581%
2026-07-08	284.7000	302.3500	276.5900	276.5900	+10.094%	166	6,743	-57.573%
2026-07-07	270.1000	270.1000	250.0000	251.2300	+5.355%	212	6,870	-53.290%
2026-07-06	253.0000	253.0000	238.1900	238.4600	-14.037%	763	6,119	-50.788%
2026-07-02	245.3000	277.4000	245.3000	277.4000	-0.431%	11	5,466	-57.696%
2026-07-01	268.4400	278.6000	268.4400	278.6000	-4.370%	5	5,466	-57.879%
2026-06-30	302.7800	302.7800	291.3300	291.3300	-6.667%	1,683	5,469	-59.719%
2026-06-29	331.6800	342.7700	312.1400	312.1400	-9.629%	10	5,542	-62.405%
2026-06-25	373.0700	388.3000	345.4000	345.4000	-6.535%	32	5,544	-66.025%
2026-06-24	369.5500	369.5500	369.5500	369.5500	+3.835%	1	5,540	-68.245%
2026-06-23	355.9000	355.9000	355.9000	355.9000	+22.962%	2	5,545	-67.027%
2026-06-22	266.3100	291.1000	266.3100	289.4400	+2.355%	10	5,543	-59.456%
2026-06-18	296.0700	298.0000	282.7800	282.7800	+1.369%	69	5,459	-58.501%
2026-06-17	278.9600	278.9600	278.9600	278.9600	+3.896%	84	5,459	-57.933%
2026-06-16	255.3700	268.5000	255.3700	268.5000	+2.799%	142	5,459	-56.294%
2026-06-15	267.1300	267.1500	257.2900	261.1900	-26.349%	4,095	1,843	-55.071%
2026-06-12	354.6300	354.6300	354.6300	354.6300	-18.380%	1	1,843	-66.909%
2026-06-11	434.4900	434.4900	434.4900	434.4900	+9.350%	144	1,843	-72.991%
2026-06-09	397.1700	397.3400	397.1700	397.3400	+10.945%	2	1,703	-70.466%
2026-06-08	336.3400	358.1400	336.3400	358.1400	-3.383%	3	1,703	-67.233%
2026-06-05	283.7400	376.6500	283.7400	370.6800	+43.230%	7	1,702	-68.342%
2026-06-04	282.3100	282.3100	256.8500	258.8000	-5.719%	73	1,597	-54.656%
2026-06-03	271.5300	282.7100	271.5300	274.5000	+6.922%	22	1,559	-57.250%
2026-06-02	256.6300	256.7300	256.6300	256.7300	-2.176%	91	1,037	-54.290%
2026-06-01	271.2100	271.2100	261.9500	262.4400	-0.647%	130	1,026	-55.285%
2026-05-29	266.3900	274.9000	264.1500	264.1500	-6.723%	431	913	-55.574%
2026-05-28	283.1900	283.1900	283.1900	283.1900	-7.303%	1	758	-58.561%
2026-05-27	303.7000	305.5000	303.7000	305.5000	-0.163%	2	757	-61.588%
2026-05-26	306.0000	306.0000	306.0000	306.0000	-4.922%	50	757	-61.650%
2026-05-22	326.5100	326.5100	321.8400	321.8400	-14.925%	2	801	-63.538%
2026-05-21	378.3000	378.3000	378.3000	378.3000	-6.885%	9	801	-68.980%
2026-05-19	406.2700	406.2700	406.2700	406.2700	+6.577%	3	801	-71.115%
2026-05-18	381.2000	381.2000	381.2000	381.2000	+0.753%	2	677	-69.216%
2026-05-11	379.5300	379.5400	378.3500	378.3500	-9.399%	77	677	-68.984%
2026-05-06	415.0900	417.6000	415.0900	417.6000	-11.958%	2	179	-71.899%
2026-05-01	466.2000	474.3200	466.2000	474.3200	-49.386%	152	25	-75.259%
2026-03-09	936.9900	937.1400	936.9900	937.1400	+16.814%	2	25	-87.478%
2026-03-04	802.2500	802.2500	802.2500	802.2500	+6.686%	1	25	-85.372%
2026-03-02	770.3100	770.3100	751.9700	751.9700	-8.363%	3	25	-84.394%
2025-11-05	820.6000	820.6000	820.6000	820.6000	+4.423%	1	24	-85.699%
2025-11-03	786.0900	786.6200	785.7700	785.8400	+5.031%	20	13	-85.067%
2025-10-29	748.2000	748.2000	748.2000	748.2000	+1.437%	1	13	-84.316%
2025-10-28	739.6000	739.6000	737.6000	737.6000	-1.876%	2	12	-84.090%
2025-10-27	755.8000	755.8000	751.6000	751.7000	-19.380%	5	1	-84.389%
2025-10-13	929.9200	932.4000	929.9200	932.4000	0.000%	2	1	-87.414%

.dark-mode .tpqk4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpqk4S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P7700SPX Sep 18 2026 7700.00 Put (SPX260918P07700000)option OPRA

SPX20260918P7700
SPX Sep 18 2026 7700.00 Put (SPX260918P07700000)
option OPRA