Dark

SPXW20260918P7100
SPX Weekly Sep 18 2026 7100.00 Put (SPXW260918P07100000)
option OPRA

EOD

Sep 10, 2026

5.40+54.286%(+1.90)559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3500	5.9500	4.2000	5.4000	+54.286%	559	2,972	0.000%
2026-09-09	3.9000	4.0200	3.2000	3.5000	+9.375%	61	2,816	+54.286%
2026-09-08	2.7700	3.2000	2.5500	3.2000	+11.498%	458	2,760	+68.750%
2026-09-04	2.6300	2.9500	2.5000	2.8700	-4.333%	555	3,090	+88.153%
2026-09-03	4.6000	4.6000	3.0000	3.0000	-50.000%	78	3,090	+80.000%
2026-09-02	6.7000	6.7000	6.0000	6.0000	-38.144%	5	3,118	-10.000%
2026-09-01	7.3000	10.4000	6.7000	9.7000	+38.571%	54	3,118	-44.330%
2026-08-31	7.1000	7.9100	7.0000	7.0000	-1.408%	51	3,128	-22.857%
2026-08-28	6.8000	7.5000	5.6000	7.1000	+0.709%	58	3,137	-23.944%
2026-08-27	9.1700	9.1700	6.9300	7.0500	-31.085%	738	3,135	-23.404%
2026-08-26	10.6500	11.6000	10.1000	10.2300	-12.936%	41	2,567	-47.214%
2026-08-25	12.5300	12.5300	11.7500	11.7500	-14.855%	80	2,591	-54.043%
2026-08-24	13.6700	14.4500	13.4100	13.8000	-1.989%	78	2,575	-60.870%
2026-08-21	15.6500	15.7300	13.4900	14.0800	-25.345%	49	2,569	-61.648%
2026-08-20	16.9700	19.2000	16.2500	18.8600	+34.811%	56	2,529	-71.368%
2026-08-19	14.7000	14.9000	13.9000	13.9900	-24.378%	81	2,544	-61.401%
2026-08-18	18.0500	18.7100	17.9000	18.5000	+17.089%	46	2,533	-70.811%
2026-08-17	13.8100	15.8000	13.8100	15.8000	+10.490%	40	2,541	-65.823%
2026-08-14	14.4500	15.8800	14.3000	14.3000	-6.780%	1,067	2,546	-62.238%
2026-08-13	15.6600	16.2900	14.7500	15.3400	-9.818%	188	1,854	-64.798%
2026-08-12	18.0500	18.1000	17.0100	17.0100	-20.253%	9	1,860	-68.254%
2026-08-11	20.0100	21.4000	19.8500	21.3300	+0.376%	68	1,855	-74.684%
2026-08-10	19.9000	21.2500	19.0000	21.2500	+0.473%	72	1,896	-74.588%
2026-08-07	22.7600	22.7600	21.1500	21.1500	-16.238%	34	1,928	-74.468%
2026-08-06	25.7800	26.5700	24.3000	25.2500	+2.642%	169	1,955	-78.614%
2026-08-05	25.6700	27.6400	24.5300	24.6000	-10.740%	78	1,862	-78.049%
2026-08-04	32.4000	32.8000	26.5000	27.5600	-24.348%	237	1,863	-80.406%
2026-08-03	46.1700	46.3600	36.0800	36.4300	-27.790%	417	1,774	-85.177%
2026-07-31	62.6200	68.3200	50.4500	50.4500	-19.640%	55	1,589	-89.296%
2026-07-30	84.6000	84.8000	62.4500	62.7800	-42.865%	189	1,605	-91.399%
2026-07-29	88.0000	114.1500	71.7000	109.8800	+49.598%	175	1,708	-95.086%
2026-07-28	80.8000	85.5300	70.4000	73.4500	-8.667%	45	1,657	-92.648%
2026-07-27	70.6300	88.3200	70.6000	80.4200	-5.388%	29	1,654	-93.285%
2026-07-24	86.7900	89.2000	74.6300	85.0000	-8.454%	70	1,662	-93.647%
2026-07-23	91.6000	102.2000	86.6700	92.8500	+37.760%	207	1,660	-94.184%
2026-07-22	68.7000	68.7000	64.5500	67.4000	+0.793%	26	1,561	-91.988%
2026-07-21	74.2500	74.2500	66.4600	66.8700	-20.050%	26	1,578	-91.925%
2026-07-20	70.7400	84.6600	70.7400	83.6400	-1.646%	46	1,581	-93.544%
2026-07-17	90.7000	95.0200	77.3000	85.0400	+19.994%	48	1,570	-93.650%
2026-07-16	60.1300	71.8000	60.1300	70.8700	+17.920%	82	1,575	-92.380%
2026-07-15	60.6900	66.9200	59.5800	60.1000	-8.939%	45	1,589	-91.015%
2026-07-14	70.6000	71.7800	65.5500	66.0000	-10.811%	29	1,570	-91.818%
2026-07-13	64.4500	75.1000	64.4500	74.0000	+18.971%	629	1,566	-92.703%
2026-07-10	66.2500	70.0300	62.2000	62.2000	-11.798%	13	1,004	-91.318%
2026-07-09	75.2800	75.2800	70.5200	70.5200	-15.220%	3	1,003	-92.343%
2026-07-08	87.0800	95.4500	83.1800	83.1800	+14.039%	57	1,004	-93.508%
2026-07-07	73.4300	80.6200	72.0200	72.9400	+3.329%	31	988	-92.597%
2026-07-06	76.2500	78.6000	70.2500	70.5900	-17.477%	36	966	-92.350%
2026-07-02	77.8000	98.8000	77.8000	85.5400	+1.279%	92	936	-93.687%
2026-07-01	92.5000	92.5000	80.5500	84.4600	-0.892%	25	936	-93.606%
2026-06-30	90.8800	91.5000	85.2200	85.2200	-16.237%	15	927	-93.663%
2026-06-29	112.6000	112.6000	101.2100	101.7400	-22.772%	43	916	-94.692%
2026-06-26	131.7400	131.7400	131.7400	131.7400	+0.144%	1	879	-95.901%
2026-06-25	124.8000	131.5500	124.8000	131.5500	+9.570%	20	878	-95.895%
2026-06-24	118.5400	136.9000	118.5400	120.0600	-10.869%	4	874	-95.502%
2026-06-23	134.7000	134.7000	134.7000	134.7000	+27.075%	2	873	-95.991%
2026-06-22	96.9200	107.1000	92.5800	106.0000	+1.835%	11	873	-94.906%
2026-06-18	104.0900	104.0900	104.0900	104.0900	+5.258%	21	891	-94.812%
2026-06-17	99.8000	99.8000	98.8900	98.8900	-28.599%	3	891	-94.539%
2026-06-12	137.3600	138.5000	137.3600	138.5000	-23.149%	4	891	-96.101%
2026-06-11	181.6500	185.7600	174.8700	180.2200	-5.930%	550	891	-97.004%
2026-06-10	168.2700	191.5800	168.2700	191.5800	+22.002%	9	441	-97.181%
2026-06-09	151.2700	199.8400	151.2700	157.0300	+11.054%	25	443	-96.561%
2026-06-08	133.1000	141.4000	133.1000	141.4000	-7.279%	10	422	-96.181%
2026-06-05	114.0000	160.0000	114.0000	152.5000	+33.772%	20	412	-96.459%
2026-06-03	110.0000	114.0000	110.0000	114.0000	+8.006%	4	411	-95.263%
2026-06-02	108.9700	108.9700	104.6000	105.5500	-2.898%	70	413	-94.884%
2026-06-01	108.5200	108.7000	108.5200	108.7000	+3.425%	3	427	-95.032%
2026-05-29	107.7600	107.7600	105.1000	105.1000	-12.925%	7	427	-94.862%
2026-05-28	120.7000	120.7000	120.7000	120.7000	-5.385%	1	430	-95.526%
2026-05-26	128.0700	128.9700	126.4000	127.5700	-8.421%	9	430	-95.767%
2026-05-22	137.3000	139.3000	133.0000	139.3000	-3.732%	23	428	-96.123%
2026-05-21	144.7000	144.7000	144.7000	144.7000	-12.831%	1	427	-96.268%
2026-05-20	168.9000	168.9000	166.0000	166.0000	-3.544%	4	427	-96.747%
2026-05-19	170.4000	174.1000	165.3000	172.1000	+4.114%	17	423	-96.862%
2026-05-18	162.9000	169.4000	162.9000	165.3000	+0.121%	6	423	-96.733%
2026-05-15	167.3000	170.4000	159.7000	165.1000	+11.841%	30	423	-96.729%
2026-05-14	157.1500	157.2700	147.6200	147.6200	-7.564%	28	376	-96.342%
2026-05-13	172.2700	172.9400	159.7000	159.7000	-11.278%	41	400	-96.619%
2026-05-12	180.6700	186.8200	180.0000	180.0000	+6.952%	30	400	-97.000%
2026-05-11	169.0000	169.0000	166.4100	168.3000	-2.435%	13	400	-96.791%
2026-05-08	175.2900	175.2900	172.5000	172.5000	-6.301%	68	379	-96.870%
2026-05-07	179.8000	184.3000	179.0000	184.1000	+0.546%	9	319	-97.067%
2026-05-06	187.9000	187.9000	183.1000	183.1000	-11.589%	12	311	-97.051%
2026-05-05	207.1000	207.1000	206.9000	207.1000	-7.359%	3	310	-97.393%
2026-05-04	223.5500	223.5500	223.5500	223.5500	+5.349%	1	313	-97.584%
2026-05-01	199.1100	212.2000	199.1100	212.2000	-4.060%	5	313	-97.455%
2026-04-30	244.3400	246.3100	221.1800	221.1800	-8.818%	45	313	-97.559%
2026-04-29	252.7400	252.7400	242.5700	242.5700	-1.016%	42	306	-97.774%
2026-04-28	252.0000	256.2700	245.0600	245.0600	+1.202%	271	310	-97.796%
2026-04-27	247.2600	250.5500	242.1500	242.1500	-2.634%	151	109	-97.770%
2026-04-24	261.6000	261.6000	247.3400	248.7000	-6.861%	6	14	-97.829%
2026-04-21	271.9000	278.8000	267.0200	267.0200	+0.717%	8	3	-97.978%
2026-04-20	265.1200	265.1200	265.1200	265.1200	0.000%	3	3	-97.963%

.dark-mode .VXxzZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXxzZv{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7100SPX Weekly Sep 18 2026 7100.00 Put (SPXW260918P07100000)option OPRA

SPXW20260918P7100
SPX Weekly Sep 18 2026 7100.00 Put (SPXW260918P07100000)
option OPRA