Dark

SPXW20260918P7050
SPX Weekly Sep 18 2026 7050.00 Put (SPXW260918P07050000)
option OPRA

EOD

Sep 11, 2026

2.05-55.531%(-2.56)5,886

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6500	2.2500	1.4500	2.0500	-55.531%	5,886	6,045	0.000%
2026-09-10	4.6600	5.0300	4.3500	4.6100	+48.710%	32	1,074	-55.531%
2026-09-09	3.0200	3.1000	2.8900	3.1000	+8.772%	128	1,089	-33.871%
2026-09-08	2.7500	2.8500	2.4500	2.8500	+10.465%	6	967	-28.070%
2026-09-04	2.3200	2.5800	2.2000	2.5800	-4.444%	507	1,145	-20.543%
2026-09-03	4.0800	4.0800	2.7000	2.7000	-59.153%	15	1,145	-24.074%
2026-09-02	7.0500	7.0500	6.6100	6.6100	+10.167%	11	1,157	-68.986%
2026-09-01	7.7500	7.7500	6.0000	6.0000	+7.143%	4	1,156	-65.833%
2026-08-31	6.7000	6.7000	5.6000	5.6000	-5.882%	28	1,154	-63.393%
2026-08-28	5.8200	6.4000	5.1800	5.9500	-12.500%	50	1,148	-65.546%
2026-08-27	7.8300	8.1300	6.1900	6.8000	-29.167%	314	1,117	-69.853%
2026-08-26	9.4900	9.7200	9.4900	9.6000	-11.846%	76	718	-78.646%
2026-08-25	10.7000	11.4400	10.7000	10.8900	-10.738%	44	741	-81.175%
2026-08-24	12.8000	13.0000	11.9200	12.2000	+0.826%	61	767	-83.197%
2026-08-21	13.7800	13.8000	12.1000	12.1000	-27.108%	67	717	-83.058%
2026-08-20	15.5100	16.7500	15.5100	16.6000	+26.718%	22	747	-87.651%
2026-08-19	13.2000	13.6000	12.9000	13.1000	-18.634%	18	754	-84.351%
2026-08-18	16.5300	16.9000	16.1000	16.1000	+13.380%	10	756	-87.267%
2026-08-17	13.2000	14.2000	13.2000	14.2000	+7.576%	18	747	-85.563%
2026-08-14	12.9000	14.0200	12.8000	13.2000	-3.297%	55	731	-84.470%
2026-08-13	13.8000	14.3000	13.3500	13.6500	-13.333%	35	729	-84.982%
2026-08-12	16.3000	17.0000	15.4000	15.7500	-19.643%	31	714	-86.984%
2026-08-11	18.2300	19.6000	18.2300	19.6000	+2.618%	10	658	-89.541%
2026-08-10	17.9500	19.1000	17.1300	19.1000	-5.679%	46	658	-89.267%
2026-08-07	20.6300	21.2000	19.4500	20.2500	-13.090%	604	676	-89.877%
2026-08-06	23.6000	23.6000	22.1300	23.3000	+3.786%	563	736	-91.202%
2026-08-05	24.0000	24.1900	22.0300	22.4500	-7.992%	69	318	-90.869%
2026-08-04	29.2000	29.2700	23.9000	24.4000	-25.496%	135	284	-91.598%
2026-08-03	39.8500	40.0000	32.7500	32.7500	-27.592%	75	254	-93.740%
2026-07-31	50.9900	63.3000	45.2300	45.2300	-25.314%	35	208	-95.468%
2026-07-30	70.4200	76.4100	59.9000	60.5600	-33.385%	35	208	-96.615%
2026-07-29	72.6400	90.9100	62.4900	90.9100	+37.534%	11	181	-97.745%
2026-07-28	73.5500	73.5500	63.0700	66.1000	-8.978%	11	182	-96.899%
2026-07-27	70.9500	72.6200	70.9500	72.6200	-7.040%	3	181	-97.177%
2026-07-24	78.5900	78.5900	68.3000	78.1200	-11.076%	22	178	-97.376%
2026-07-23	76.6800	87.8500	76.6800	87.8500	+51.205%	7	181	-97.666%
2026-07-22	62.5500	62.5500	58.1000	58.1000	-4.566%	8	182	-96.472%
2026-07-21	67.6600	67.6600	60.8800	60.8800	-16.910%	3	179	-96.633%
2026-07-20	70.5700	73.2700	66.3400	73.2700	-1.717%	10	177	-97.202%
2026-07-17	85.9500	85.9500	72.9000	74.5500	+13.557%	11	171	-97.250%
2026-07-16	60.0000	65.6500	54.6000	65.6500	+19.909%	35	164	-96.877%
2026-07-15	62.4700	62.5000	54.7500	54.7500	-14.852%	15	168	-96.256%
2026-07-14	62.4100	64.3000	61.8000	64.3000	+1.069%	3	172	-96.812%
2026-07-13	65.0000	65.0000	63.6200	63.6200	+11.909%	2	172	-96.778%
2026-07-10	60.7000	60.7000	56.8500	56.8500	-14.870%	36	170	-96.394%
2026-07-09	69.8000	70.0400	66.7800	66.7800	-13.160%	16	174	-96.930%
2026-07-08	82.0700	82.0700	75.6000	76.9000	+6.362%	32	170	-97.334%
2026-07-07	69.3700	72.3000	69.3700	72.3000	+12.617%	3	175	-97.165%
2026-07-06	64.2000	64.2000	64.2000	64.2000	-24.947%	1	173	-96.807%
2026-07-02	84.8400	85.5400	84.8400	85.5400	+1.749%	2	174	-97.603%
2026-06-30	84.0700	84.0700	84.0700	84.0700	-10.086%	1	174	-97.562%
2026-06-29	104.7500	104.7500	93.5000	93.5000	-19.604%	7	173	-97.807%
2026-06-25	126.8000	126.8000	116.3000	116.3000	+1.839%	14	171	-98.237%
2026-06-24	114.2000	114.2000	114.2000	114.2000	-2.560%	13	160	-98.205%
2026-06-23	121.7000	121.7000	117.2000	117.2000	+17.789%	16	160	-98.251%
2026-06-22	99.5000	99.5000	99.5000	99.5000	+4.847%	2	160	-97.940%
2026-06-18	96.4100	96.4100	94.9000	94.9000	+0.190%	23	162	-97.840%
2026-06-17	94.7200	94.7200	94.7200	94.7200	+7.636%	1	162	-97.836%
2026-06-15	88.8800	88.8800	87.3000	88.0000	-33.485%	32	162	-97.670%
2026-06-12	132.3000	132.3000	132.3000	132.3000	-17.596%	13	162	-98.450%
2026-06-11	160.5500	160.5500	160.5500	160.5500	+8.774%	1	162	-98.723%
2026-06-10	147.6000	147.6000	147.6000	147.6000	-4.280%	2	163	-98.611%
2026-06-09	151.2000	168.1500	151.2000	154.2000	+0.332%	52	163	-98.671%
2026-06-05	142.5700	153.6900	142.5700	153.6900	+49.069%	5	120	-98.666%
2026-06-03	103.1000	103.1000	103.1000	103.1000	+2.997%	2	120	-98.012%
2026-06-02	101.3000	101.3000	98.8200	100.1000	-2.055%	41	120	-97.952%
2026-06-01	101.6000	102.2000	101.6000	102.2000	+5.122%	4	113	-97.994%
2026-05-29	97.2200	97.2200	97.2200	97.2200	-7.374%	1	117	-97.891%
2026-05-28	112.7300	112.7300	104.9600	104.9600	-10.672%	4	116	-98.047%
2026-05-27	115.7000	117.6000	115.7000	117.5000	-2.328%	10	114	-98.255%
2026-05-26	120.3000	120.3000	120.3000	120.3000	-11.804%	1	122	-98.296%
2026-05-21	145.0000	145.0000	136.4000	136.4000	-5.442%	5	121	-98.497%
2026-05-20	144.2500	144.2500	144.2500	144.2500	-10.792%	3	121	-98.579%
2026-05-19	160.2000	161.7000	160.2000	161.7000	+4.911%	14	113	-98.732%
2026-05-18	154.1300	154.1300	154.1300	154.1300	-0.110%	8	113	-98.670%
2026-05-15	150.7000	154.3000	150.7000	154.3000	+11.271%	46	113	-98.671%
2026-05-14	148.1400	148.1400	138.6700	138.6700	-9.027%	3	59	-98.522%
2026-05-13	152.4300	152.4300	152.4300	152.4300	-12.397%	1	57	-98.655%
2026-05-12	174.0000	174.0000	174.0000	174.0000	+11.904%	2	57	-98.822%
2026-05-11	155.4900	155.4900	155.4900	155.4900	-5.448%	1	57	-98.682%
2026-05-08	162.1500	164.4500	162.1500	164.4500	-1.996%	9	55	-98.753%
2026-05-07	168.6000	168.6000	166.4000	167.8000	-0.510%	6	47	-98.778%
2026-05-06	176.3000	176.5000	168.6600	168.6600	-11.835%	27	41	-98.785%
2026-05-05	196.1000	196.1000	190.9000	191.3000	-0.224%	5	7	-98.928%
2026-05-01	191.7300	191.7300	191.7300	191.7300	-17.606%	1	3	-98.931%
2026-04-29	232.7000	232.7000	232.7000	232.7000	-8.638%	1	3	-99.119%
2026-04-20	254.8100	254.8100	254.7000	254.7000	-5.309%	2	2	-99.195%
2026-04-16	268.9800	268.9800	268.9800	268.9800	0.000%	1	1	-99.238%

.dark-mode .s0TnFl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0TnFl{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7050SPX Weekly Sep 18 2026 7050.00 Put (SPXW260918P07050000)option OPRA

SPXW20260918P7050
SPX Weekly Sep 18 2026 7050.00 Put (SPXW260918P07050000)
option OPRA