Dark

SPXW20260918P7000
SPX Weekly Sep 18 2026 7000.00 Put (SPXW260918P07000000)
option OPRA

EOD

Sep 11, 2026

1.80-53.846%(-2.10)1,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6500	2.0000	1.4000	1.8000	-53.846%	1,090	2,778	0.000%
2026-09-10	4.0000	4.3000	3.1000	3.9000	+52.941%	128	2,312	-53.846%
2026-09-09	2.7000	3.2000	2.4000	2.5500	+4.082%	223	2,292	-29.412%
2026-09-08	2.5000	2.5000	2.0500	2.4500	+18.357%	43	2,314	-26.531%
2026-09-04	2.1000	2.2500	2.0000	2.0700	-11.915%	286	2,074	-13.043%
2026-09-03	3.6900	3.7700	2.3500	2.3500	-48.913%	106	2,074	-23.404%
2026-09-02	6.1000	6.1000	4.4000	4.6000	-37.838%	48	2,109	-60.870%
2026-09-01	6.7000	8.4900	5.2000	7.4000	+48.000%	384	2,135	-75.676%
2026-08-31	5.9000	6.1000	5.0000	5.0000	-7.919%	51	2,048	-64.000%
2026-08-28	5.3000	6.0000	4.6000	5.4300	-5.236%	78	2,050	-66.851%
2026-08-27	6.2500	6.2500	5.5000	5.7300	-28.195%	93	2,031	-68.586%
2026-08-26	8.3400	9.1500	7.9000	7.9800	-13.261%	244	2,050	-77.444%
2026-08-25	9.9500	10.0500	9.1300	9.2000	-16.135%	112	2,203	-80.435%
2026-08-24	11.0100	11.4800	10.4400	10.9700	-1.171%	123	2,210	-83.592%
2026-08-21	12.3400	12.3500	10.9600	11.1000	-26.587%	300	2,227	-83.784%
2026-08-20	13.5900	15.3300	12.6000	15.1200	+31.707%	249	2,183	-88.095%
2026-08-19	11.5000	12.5000	11.3000	11.4800	-22.432%	105	2,178	-84.321%
2026-08-18	14.7000	15.2000	14.3700	14.8000	+15.715%	43	2,177	-87.838%
2026-08-17	11.4000	13.2300	11.4000	12.7900	+8.574%	168	2,198	-85.927%
2026-08-14	11.6500	12.9800	11.6500	11.7800	-6.582%	1,111	2,297	-84.720%
2026-08-13	13.0400	13.4000	12.2000	12.6100	-12.125%	276	1,399	-85.726%
2026-08-12	14.5500	15.3000	14.3100	14.3500	-18.466%	55	1,280	-87.456%
2026-08-11	16.7000	17.6000	16.1500	17.6000	+0.571%	56	1,258	-89.773%
2026-08-10	16.6700	17.5000	15.8000	17.5000	+1.567%	59	1,215	-89.714%
2026-08-07	19.3300	19.3300	17.2300	17.2300	-17.952%	125	1,201	-89.553%
2026-08-06	22.3000	22.3000	19.8500	21.0000	-7.489%	193	1,249	-91.429%
2026-08-05	21.1500	22.7000	19.8000	22.7000	-0.830%	242	1,180	-92.070%
2026-08-04	26.2300	26.2900	21.6400	22.8900	-22.169%	371	1,204	-92.136%
2026-08-03	37.2800	37.2800	29.1000	29.4100	-29.893%	191	1,123	-93.880%
2026-07-31	46.1700	62.6800	39.9000	41.9500	-22.156%	135	1,106	-95.709%
2026-07-30	68.1200	70.8200	53.7000	53.8900	-42.401%	95	1,075	-96.660%
2026-07-29	63.7000	93.5600	55.3700	93.5600	+55.803%	77	1,074	-98.076%
2026-07-28	66.2300	69.6000	57.6500	60.0500	-8.040%	42	1,053	-97.002%
2026-07-27	55.7300	74.1000	54.6000	65.3000	-7.376%	199	1,019	-97.243%
2026-07-24	72.8100	74.3000	60.1400	70.5000	-2.745%	37	895	-97.447%
2026-07-23	72.8200	86.6200	69.9600	72.4900	+30.261%	241	898	-97.517%
2026-07-22	57.8000	57.8000	53.4300	55.6500	+1.514%	73	779	-96.765%
2026-07-21	64.0000	64.0000	54.8200	54.8200	-21.909%	90	734	-96.717%
2026-07-20	59.9000	70.2000	58.8000	70.2000	-0.707%	54	722	-97.436%
2026-07-17	76.0000	79.8400	65.4400	70.7000	+25.577%	46	722	-97.454%
2026-07-16	53.9000	61.1000	50.0300	56.3000	+12.600%	58	694	-96.803%
2026-07-15	51.0800	55.7200	49.6800	50.0000	-9.091%	10	696	-96.400%
2026-07-14	59.7800	59.7800	54.5400	55.0000	-11.859%	9	688	-96.727%
2026-07-13	54.1000	62.9500	53.6700	62.4000	+21.923%	74	692	-97.115%
2026-07-10	56.1000	59.3100	51.1800	51.1800	-12.062%	44	673	-96.483%
2026-07-09	63.0300	63.0300	58.2000	58.2000	-16.415%	32	671	-96.907%
2026-07-08	73.4000	83.7300	68.1500	69.6300	+4.660%	50	647	-97.415%
2026-07-07	61.6000	69.0500	60.0200	66.5300	+12.954%	109	647	-97.294%
2026-07-06	62.3300	62.6000	58.4300	58.9000	-26.329%	21	592	-96.944%
2026-07-02	64.9600	80.6100	64.8300	79.9500	+9.671%	17	595	-97.749%
2026-07-01	72.0000	72.9000	67.6500	72.9000	+2.488%	16	595	-97.531%
2026-06-30	80.4300	80.4300	71.1300	71.1300	-17.635%	11	591	-97.469%
2026-06-29	88.5700	104.9100	84.8000	86.3600	-21.519%	87	591	-97.916%
2026-06-26	111.8300	111.8300	110.0400	110.0400	+1.607%	6	594	-98.364%
2026-06-25	118.6000	118.6000	108.3000	108.3000	-8.453%	18	591	-98.338%
2026-06-24	111.5400	118.3000	98.4000	118.3000	+2.080%	12	592	-98.478%
2026-06-23	113.4100	117.2000	107.8000	115.8900	+30.801%	27	586	-98.447%
2026-06-22	82.8200	92.4800	79.7200	88.6000	+2.832%	20	580	-97.968%
2026-06-18	93.1800	93.1800	85.9500	86.1600	-18.794%	20	567	-97.911%
2026-06-17	85.3300	106.1000	85.3300	106.1000	+24.428%	26	567	-98.303%
2026-06-16	80.0200	85.2700	78.3300	85.2700	+4.498%	37	567	-97.889%
2026-06-15	84.5100	85.7800	80.0000	81.6000	-29.000%	52	579	-97.794%
2026-06-12	130.0000	130.0000	114.9300	114.9300	-8.930%	29	579	-98.434%
2026-06-11	159.1000	159.1000	122.7500	126.2000	-23.834%	89	579	-98.574%
2026-06-10	142.2000	165.6900	142.2000	165.6900	+23.658%	53	538	-98.914%
2026-06-09	110.1700	172.1000	110.1000	133.9900	+15.738%	11	495	-98.657%
2026-06-08	120.5000	120.5000	115.7700	115.7700	-13.248%	6	496	-98.445%
2026-06-05	99.5800	133.4500	99.5800	133.4500	+46.520%	17	496	-98.651%
2026-06-04	96.8000	97.4400	91.0700	91.0800	-8.370%	25	485	-98.024%
2026-06-03	95.2400	102.0100	95.2400	99.4000	+7.204%	57	486	-98.189%
2026-06-02	94.2300	94.2300	91.7700	92.7200	-0.494%	28	474	-98.059%
2026-06-01	94.6000	95.5200	90.2000	93.1800	+1.338%	39	475	-98.068%
2026-05-29	92.7600	97.3000	90.8200	91.9500	-4.774%	57	477	-98.042%
2026-05-28	108.7500	108.7500	96.5600	96.5600	-8.656%	36	471	-98.136%
2026-05-27	111.7100	112.3900	105.7100	105.7100	-4.248%	39	464	-98.297%
2026-05-26	110.0200	113.4300	109.1900	110.4000	-9.031%	38	478	-98.370%
2026-05-22	120.3800	122.8600	120.3200	121.3600	-3.253%	12	481	-98.517%
2026-05-21	125.6800	125.6800	125.2900	125.4400	-9.200%	3	484	-98.565%
2026-05-20	148.8000	148.8000	138.1500	138.1500	-8.631%	7	484	-98.697%
2026-05-19	150.1000	157.1000	146.6000	151.2000	+1.368%	14	483	-98.810%
2026-05-18	146.9000	149.1600	143.5600	149.1600	+5.250%	25	483	-98.793%
2026-05-15	144.9000	147.4200	141.7200	141.7200	+9.183%	7	483	-98.730%
2026-05-14	135.8400	135.8400	129.8000	129.8000	-8.585%	12	448	-98.613%
2026-05-13	151.9200	154.3000	141.9900	141.9900	-13.347%	38	447	-98.732%
2026-05-12	162.1000	163.8600	162.1000	163.8600	+11.242%	304	447	-98.902%
2026-05-11	149.7000	149.7000	147.3000	147.3000	-3.441%	22	447	-98.778%
2026-05-08	152.5000	152.5500	152.5000	152.5500	-6.400%	3	169	-98.820%
2026-05-07	157.0000	162.9800	156.9000	162.9800	+1.293%	24	166	-98.896%
2026-05-06	169.4000	169.4000	159.1300	160.9000	-11.056%	22	146	-98.881%
2026-05-05	183.1000	184.9000	179.6000	180.9000	-7.326%	48	130	-99.005%
2026-05-04	185.3000	200.3600	185.3000	195.2000	+7.430%	9	88	-99.078%
2026-05-01	180.7900	182.3300	175.8000	181.7000	-7.343%	36	78	-99.009%
2026-04-30	197.4400	197.4400	196.1000	196.1000	-12.844%	6	78	-99.082%
2026-04-29	221.7300	225.0000	221.7300	225.0000	+2.041%	3	78	-99.200%
2026-04-27	222.3900	222.3900	220.5000	220.5000	-0.451%	3	75	-99.184%
2026-04-24	230.4600	233.8600	221.5000	221.5000	-7.322%	3	73	-99.187%
2026-04-23	229.3400	239.0000	225.1400	239.0000	+3.062%	6	72	-99.247%
2026-04-22	230.4000	231.9000	230.4000	231.9000	-2.065%	28	70	-99.224%
2026-04-21	240.3100	240.3100	236.7900	236.7900	+2.952%	30	13	-99.240%
2026-04-20	230.0000	230.0000	230.0000	230.0000	+1.166%	1	13	-99.217%
2026-04-17	231.5000	231.5000	227.3500	227.3500	-11.295%	9	13	-99.208%
2026-04-16	256.3000	256.3000	256.3000	256.3000	0.000%	2	0	-99.298%

.dark-mode .QTm2qJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTm2qJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7000SPX Weekly Sep 18 2026 7000.00 Put (SPXW260918P07000000)option OPRA

SPXW20260918P7000
SPX Weekly Sep 18 2026 7000.00 Put (SPXW260918P07000000)
option OPRA