Dark

SPX20260918P8000
SPX Sep 18 2026 8000.00 Put (SPX260918P08000000)
option OPRA

EOD

Sep 10, 2026

398.70+13.752%(+48.20)14,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	389.3700	398.7000	389.3700	398.7000	+13.752%	14,079	275,250	0.000%
2026-09-09	350.5000	350.5000	350.5000	350.5000	+9.446%	8,111	275,214	+13.752%
2026-09-08	302.3800	320.2500	302.3800	320.2500	+11.843%	32,814	275,144	+24.496%
2026-09-04	252.3200	286.3400	252.3200	286.3400	+19.214%	4,368	263,116	+39.240%
2026-09-03	250.6600	251.8500	240.1900	240.1900	-25.181%	5,953	263,116	+65.994%
2026-09-02	355.1300	355.1300	314.4400	321.0300	-10.091%	5,197	263,216	+24.194%
2026-09-01	343.2500	358.0500	328.2800	357.0600	+13.349%	1,301	266,581	+11.662%
2026-08-31	320.7800	320.7800	314.8000	315.0100	+9.174%	10,131	269,514	+26.567%
2026-08-28	259.5000	288.5400	231.2300	288.5400	+7.624%	1,538	265,721	+38.178%
2026-08-27	272.0400	272.0400	258.1300	268.1000	-13.276%	5,593	266,021	+48.713%
2026-08-26	305.5000	315.8500	305.5000	309.1400	-0.993%	192	266,171	+28.971%
2026-08-25	324.6300	325.9400	312.2200	312.2400	-5.556%	331	266,058	+27.690%
2026-08-24	339.5100	339.5100	324.4000	330.6100	+4.488%	3,556	266,083	+20.595%
2026-08-21	314.7200	328.1600	308.0000	316.4100	-5.323%	17,944	272,362	+26.007%
2026-08-20	304.1200	334.2000	302.4000	334.2000	+21.069%	3,156	258,440	+19.300%
2026-08-19	275.5400	276.5700	272.7100	276.0400	-6.160%	4,096	255,470	+44.436%
2026-08-18	287.9500	297.2500	287.6200	294.1600	+16.039%	15	253,696	+35.538%
2026-08-17	236.3400	253.5000	236.3400	253.5000	+8.728%	4	253,700	+57.278%
2026-08-14	219.0900	235.4500	217.1400	233.1500	+5.117%	2,562	254,050	+71.006%
2026-08-13	222.3800	236.5000	216.6400	221.8000	-13.760%	4,271	254,306	+79.757%
2026-08-12	260.2000	266.3100	256.2000	257.1900	-7.565%	16,212	251,684	+55.022%
2026-08-11	257.0000	284.0500	257.0000	278.2400	+3.999%	9,709	237,271	+43.294%
2026-08-10	264.2200	267.5400	264.2200	267.5400	+1.245%	2,071	230,160	+49.024%
2026-08-07	274.1700	274.2400	264.2500	264.2500	-10.351%	19	229,160	+50.880%
2026-08-06	295.3800	301.5000	291.5600	294.7600	+5.245%	1,510	230,460	+35.263%
2026-08-05	265.0000	284.1400	262.8600	280.0700	-0.955%	4,700	230,664	+42.357%
2026-08-04	353.0800	355.8400	282.1300	282.7700	-30.320%	18,112	226,636	+40.998%
2026-08-03	404.8100	405.8100	404.8100	405.8100	-17.567%	21,062	224,076	-1.752%
2026-07-31	514.7200	536.6500	492.2900	492.2900	-6.053%	9,032	220,438	-19.011%
2026-07-30	593.2000	593.2000	517.2000	524.0100	-17.311%	8,528	210,116	-23.914%
2026-07-29	581.2900	633.7100	581.2900	633.7100	+19.307%	12	209,944	-37.085%
2026-07-28	579.0200	579.0200	527.9700	531.1600	-6.596%	17,214	207,746	-24.938%
2026-07-27	565.3300	581.5200	556.6700	568.6700	+1.612%	215	211,896	-29.889%
2026-07-24	555.8500	565.5800	523.2600	559.6500	+0.029%	142	211,798	-28.759%
2026-07-23	524.2000	574.7500	524.2000	559.4900	+20.008%	477	211,668	-28.739%
2026-07-22	461.4500	466.2100	459.7300	466.2100	-0.325%	40	211,311	-14.481%
2026-07-21	474.6700	474.6700	467.7300	467.7300	-9.820%	6,477	211,281	-14.759%
2026-07-20	466.2700	518.6600	466.2700	518.6600	-0.569%	1,464	206,411	-23.129%
2026-07-17	527.4100	535.0500	478.8100	521.6300	+15.923%	13,824	199,028	-23.567%
2026-07-16	434.2800	461.8800	414.9700	449.9800	+6.879%	21,243	189,122	-11.396%
2026-07-15	420.0000	439.4000	420.0000	421.0200	-9.652%	26,308	193,137	-5.301%
2026-07-13	452.0800	466.0000	452.0800	466.0000	+13.481%	11,706	200,229	-14.442%
2026-07-10	441.8800	441.8800	410.6400	410.6400	-9.951%	14,509	198,231	-2.908%
2026-07-09	474.7800	474.7800	456.0200	456.0200	-7.960%	20,854	207,708	-12.570%
2026-07-08	501.0500	501.0500	495.4600	495.4600	+5.617%	2,854	221,016	-19.529%
2026-07-07	468.6300	474.3700	457.7400	469.1100	+6.172%	423	218,833	-15.009%
2026-07-06	446.9100	446.9100	433.7000	441.8400	-11.614%	33	218,419	-9.764%
2026-07-02	460.0000	521.9200	460.0000	499.9000	+6.514%	3,348	217,863	-20.244%
2026-07-01	481.6500	481.6500	469.3300	469.3300	-0.223%	560	217,863	-15.049%
2026-06-30	477.4500	480.4800	470.3800	470.3800	-11.359%	6,839	217,581	-15.239%
2026-06-29	557.2700	557.2700	529.6600	530.6600	-13.655%	11,535	214,716	-24.867%
2026-06-26	593.7800	614.5800	575.9700	614.5800	+1.399%	6,875	205,936	-35.126%
2026-06-25	584.9800	607.1100	584.9800	606.1000	+6.524%	3,047	200,199	-34.219%
2026-06-24	548.0600	568.9800	548.0600	568.9800	-2.727%	4,052	197,252	-29.927%
2026-06-23	547.5600	589.2500	547.5600	584.9300	+19.895%	2,113	197,652	-31.838%
2026-06-22	459.6300	500.2900	456.5400	487.8700	+2.455%	14,371	195,836	-18.277%
2026-06-18	504.1600	504.1600	475.7800	476.1800	-5.830%	6,005	183,903	-16.271%
2026-06-17	461.7100	505.6600	461.7100	505.6600	+12.070%	3,656	183,903	-21.153%
2026-06-16	452.2900	452.2900	451.2000	451.2000	+3.335%	12,301	183,903	-11.636%
2026-06-15	456.4500	456.4500	436.6400	436.6400	-26.499%	9	159,153	-8.689%
2026-06-12	604.5600	604.5600	592.5500	594.0600	+4.478%	14,429	159,153	-32.886%
2026-06-11	599.5100	599.5100	568.6000	568.6000	-10.724%	7,601	159,153	-29.880%
2026-06-10	585.6000	636.9000	584.4300	636.9000	+2.300%	905	157,738	-37.400%
2026-06-09	509.4000	696.3300	508.6600	622.5800	+12.919%	868	157,224	-35.960%
2026-06-08	545.8700	551.3500	545.8700	551.3500	-7.075%	2,216	157,127	-27.687%
2026-06-05	520.0000	593.3300	520.0000	593.3300	+39.561%	1,114	154,421	-32.803%
2026-06-04	443.0000	443.0000	425.1400	425.1400	+2.008%	18,202	152,778	-6.219%
2026-06-02	432.9500	432.9500	416.7700	416.7700	-1.738%	43,239	110,377	-4.336%
2026-06-01	436.8700	436.8700	419.4800	424.1400	-3.060%	1,318	73,151	-5.998%
2026-05-29	434.8100	453.4000	434.8100	437.5300	-11.078%	3,513	72,357	-8.875%
2026-05-27	490.7500	493.4000	484.9500	492.0400	-0.397%	8,000	60,454	-18.970%
2026-05-26	488.0000	502.0000	488.0000	494.0000	-5.684%	7,448	54,802	-19.291%
2026-05-22	528.6300	528.6300	523.7700	523.7700	-6.503%	3,752	47,392	-23.879%
2026-05-21	581.5300	581.5300	560.2000	560.2000	-9.847%	6,154	43,643	-28.829%
2026-05-19	621.3900	621.3900	621.3900	621.3900	+5.163%	1	43,643	-35.837%
2026-05-18	585.3600	595.8100	582.6600	590.8800	+4.734%	518	31,000	-32.524%
2026-05-15	580.0600	580.0600	564.1700	564.1700	-1.229%	2,753	31,000	-29.330%
2026-05-13	605.0200	605.0200	571.1900	571.1900	-6.039%	3,584	27,751	-30.198%
2026-05-12	617.4800	617.4800	607.9000	607.9000	+4.535%	20	27,073	-34.414%
2026-05-11	571.7800	581.5300	571.7800	581.5300	-7.357%	825	27,073	-31.439%
2026-05-07	627.7100	627.7100	627.7100	627.7100	+2.819%	5,658	22,645	-36.483%
2026-05-06	610.5000	610.5000	610.5000	610.5000	-10.950%	1	17,745	-34.693%
2026-05-05	698.3500	698.3500	685.3600	685.5700	-2.528%	6,010	17,745	-41.844%
2026-05-04	703.3500	703.3500	703.3500	703.3500	+0.680%	3,000	11,859	-43.314%
2026-05-01	696.3500	698.6000	679.7700	698.6000	-13.202%	8	8,992	-42.929%
2026-04-29	804.8600	804.8600	804.8600	804.8600	-2.394%	351	5,091	-50.463%
2026-04-20	824.6000	824.6000	824.6000	824.6000	-27.461%	1	1,402	-51.649%
2026-04-08	1,135.0000	1,136.7600	1,135.0000	1,136.7600	-11.296%	105	1,402	-64.927%
2026-04-06	1,281.5200	1,281.5200	1,281.5200	1,281.5200	-0.320%	1	1,297	-68.889%
2026-04-01	1,285.6300	1,285.6300	1,285.6300	1,285.6300	+36.305%	1	1,296	-68.988%
2026-02-11	943.2000	943.2000	943.2000	943.2000	-0.301%	1,000	1,295	-57.729%
2026-01-23	946.0500	946.0500	946.0500	946.0500	+1.584%	3	375	-57.856%
2026-01-16	931.3000	931.3000	931.3000	931.3000	-4.997%	100	291	-57.189%
2026-01-14	980.2800	980.2800	980.2800	980.2800	+2.316%	2	291	-59.328%
2025-12-30	958.0900	958.0900	958.0900	958.0900	-0.238%	3	288	-58.386%
2025-12-29	953.6700	960.3800	953.6700	960.3800	-9.750%	10	285	-58.485%
2025-10-06	1,064.1300	1,064.1300	1,064.1300	1,064.1300	-6.223%	1	164	-62.533%
2025-09-30	1,139.0000	1,139.0000	1,134.7400	1,134.7400	-4.300%	52	65	-64.864%
2025-09-25	1,185.7300	1,185.7300	1,185.7300	1,185.7300	+6.125%	2	65	-66.375%
2025-09-23	1,117.3000	1,117.3000	1,117.3000	1,117.3000	-4.417%	57	65	-64.316%
2025-09-16	1,168.9300	1,168.9300	1,168.9300	1,168.9300	-13.690%	1	8	-65.892%
2025-09-02	1,336.7400	1,354.3400	1,336.7400	1,354.3400	0.000%	9	7	-70.561%

.dark-mode .WL0Jmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WL0Jmx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918P8000SPX Sep 18 2026 8000.00 Put (SPX260918P08000000)option OPRA

SPX20260918P8000
SPX Sep 18 2026 8000.00 Put (SPX260918P08000000)
option OPRA