Dark

SPXW20260918P7150
SPX Weekly Sep 18 2026 7150.00 Put (SPXW260918P07150000)
option OPRA

EOD

Sep 10, 2026

6.50+54.762%(+2.30)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4500	7.2500	5.3700	6.5000	+54.762%	163	7,106	0.000%
2026-09-09	4.0500	4.7700	3.7000	4.2000	+6.061%	6,067	6,849	+54.762%
2026-09-08	3.5900	3.9600	3.0200	3.9600	+20.000%	53	1,383	+64.141%
2026-09-04	2.9800	3.3600	2.8000	3.3000	-2.367%	70	1,397	+96.970%
2026-09-03	4.7000	4.7000	3.3800	3.3800	-50.367%	57	1,397	+92.308%
2026-09-02	8.0500	8.1000	6.8100	6.8100	-41.293%	63	1,418	-4.552%
2026-09-01	10.1600	11.6000	8.0000	11.6000	+59.780%	124	1,428	-43.966%
2026-08-31	8.3700	9.0000	7.2600	7.2600	-9.023%	254	1,453	-10.468%
2026-08-28	7.4000	8.7500	6.3000	7.9800	-3.971%	279	1,471	-18.546%
2026-08-27	10.1000	10.1000	7.8800	8.3100	-26.133%	77	1,482	-21.781%
2026-08-26	11.9900	13.8000	11.2500	11.2500	-13.462%	102	1,490	-42.222%
2026-08-25	13.9700	13.9700	13.0000	13.0000	-18.342%	7	1,537	-50.000%
2026-08-24	16.2600	17.1900	15.2200	15.9200	+1.079%	250	1,539	-59.171%
2026-08-21	17.1500	17.8500	15.7500	15.7500	-25.952%	245	1,347	-58.730%
2026-08-20	19.6000	21.5000	18.8100	21.2700	+35.564%	29	1,165	-69.441%
2026-08-19	16.9900	16.9900	15.6900	15.6900	-24.203%	64	1,166	-58.572%
2026-08-18	20.4300	21.4500	19.9700	20.7000	+21.765%	57	1,141	-68.599%
2026-08-17	15.6300	17.6000	15.6300	17.0000	+6.918%	56	1,132	-61.765%
2026-08-14	16.1900	16.9200	15.9000	15.9000	-4.790%	29	1,093	-59.119%
2026-08-13	16.9000	18.1800	16.6800	16.7000	-12.105%	103	1,080	-61.078%
2026-08-12	20.5000	20.5700	19.0000	19.0000	-20.101%	28	1,093	-65.789%
2026-08-11	22.5000	24.2500	22.5000	23.7800	+0.635%	19	1,096	-72.666%
2026-08-10	22.4300	23.6300	21.2000	23.6300	+0.553%	32	1,096	-72.493%
2026-08-07	24.6600	25.0800	23.5000	23.5000	-15.559%	77	1,103	-72.340%
2026-08-06	29.1000	29.7500	26.9900	27.8300	-5.725%	57	1,069	-76.644%
2026-08-05	28.4200	29.7500	27.0000	29.5200	-4.031%	52	1,080	-77.981%
2026-08-04	36.1000	36.1800	29.4000	30.7600	-25.158%	122	1,084	-78.869%
2026-08-03	49.1500	49.8700	40.3000	41.1000	-27.641%	61	1,056	-84.185%
2026-07-31	63.6800	79.5000	56.8000	56.8000	-26.700%	113	1,030	-88.556%
2026-07-30	93.9500	94.9200	77.4900	77.4900	-36.887%	28	1,035	-91.612%
2026-07-29	85.1500	122.7800	75.2800	122.7800	+51.263%	107	1,017	-94.706%
2026-07-28	95.7800	95.7800	81.1700	81.1700	-15.421%	4	938	-91.992%
2026-07-27	76.2000	99.4000	76.2000	95.9700	+0.545%	14	936	-93.227%
2026-07-24	96.1100	98.1000	81.7800	95.4500	-9.868%	204	942	-93.190%
2026-07-23	97.1200	108.7000	97.1200	105.9000	+43.108%	13	1,094	-93.862%
2026-07-22	74.0000	74.0000	74.0000	74.0000	+0.271%	1	1,086	-91.216%
2026-07-21	75.2400	75.4100	73.8000	73.8000	-19.643%	26	1,085	-91.192%
2026-07-20	87.4600	91.8400	79.9600	91.8400	-3.326%	17	1,074	-92.922%
2026-07-17	103.8700	103.8700	88.8800	95.0000	+22.739%	34	1,077	-93.158%
2026-07-16	72.2000	78.7500	66.5700	77.4000	+17.451%	10	1,073	-91.602%
2026-07-15	66.6900	68.4000	65.5200	65.9000	-14.360%	28	1,066	-90.137%
2026-07-14	75.3200	76.9500	75.3200	76.9500	-6.840%	4	1,078	-91.553%
2026-07-13	77.1400	82.6000	77.1400	82.6000	+22.009%	2	1,074	-92.131%
2026-07-10	70.2500	70.5500	67.7000	67.7000	-11.619%	37	1,072	-90.399%
2026-07-09	84.4700	84.4700	76.6000	76.6000	-21.072%	4	1,082	-91.514%
2026-07-08	94.4900	106.4200	94.4900	97.0500	+11.041%	12	1,080	-93.302%
2026-07-07	80.6000	88.7600	80.6000	87.4000	+14.323%	5	1,076	-92.563%
2026-07-06	76.9500	76.9500	76.4000	76.4500	-24.081%	4	1,075	-91.498%
2026-07-02	100.7000	100.7000	100.7000	100.7000	+10.805%	1	1,076	-93.545%
2026-07-01	92.2000	92.2000	90.8800	90.8800	-2.802%	3	1,076	-92.848%
2026-06-30	103.0000	103.0000	92.9700	93.5000	-15.993%	9	1,074	-93.048%
2026-06-29	114.4400	135.3100	110.4000	111.3000	-18.700%	24	1,077	-94.160%
2026-06-26	157.5600	161.9200	136.9000	136.9000	+0.264%	35	1,091	-95.252%
2026-06-25	149.2300	151.6900	136.5400	136.5400	+3.534%	18	1,088	-95.239%
2026-06-24	134.6500	149.8700	131.2000	131.8800	-7.776%	64	1,094	-95.071%
2026-06-23	154.5100	154.5100	135.8300	143.0000	+29.412%	47	1,078	-95.455%
2026-06-22	100.9400	116.8000	100.9400	110.5000	-0.361%	58	1,064	-94.118%
2026-06-18	110.3500	117.9100	110.3500	110.9000	-14.980%	29	991	-94.139%
2026-06-17	107.3600	134.4600	107.3600	130.4400	+24.466%	61	991	-95.017%
2026-06-16	99.4000	105.1500	98.7000	104.8000	+2.644%	10	991	-93.798%
2026-06-15	105.2500	107.7100	100.0100	102.1000	-29.455%	191	834	-93.634%
2026-06-12	138.0600	144.9000	138.0600	144.7300	-25.247%	9	834	-95.509%
2026-06-11	187.9700	199.2800	187.8200	193.6100	-4.480%	49	834	-96.643%
2026-06-10	193.0200	202.6900	191.7900	202.6900	+26.051%	25	807	-96.793%
2026-06-09	132.8000	215.7400	132.8000	160.8000	+7.775%	28	783	-95.958%
2026-06-08	141.0000	149.2000	141.0000	149.2000	-14.055%	10	760	-95.643%
2026-06-05	122.6200	173.6000	122.6200	173.6000	+53.492%	22	751	-96.256%
2026-06-04	116.7100	116.7100	111.8700	113.1000	-6.875%	6	734	-94.253%
2026-06-03	117.0500	122.6400	117.0500	121.4500	+7.307%	11	737	-94.648%
2026-06-02	115.3600	115.8000	112.0400	113.1800	-0.641%	16	732	-94.257%
2026-06-01	117.1900	117.1900	111.1400	113.9100	+0.761%	12	734	-94.294%
2026-05-29	113.3300	117.8200	111.5000	113.0500	-16.123%	66	733	-94.250%
2026-05-26	137.1000	137.1000	134.7800	134.7800	-13.380%	2	751	-95.177%
2026-05-21	168.2000	168.8000	152.9000	155.6000	-7.188%	24	751	-95.823%
2026-05-20	166.9000	169.3000	166.9000	167.6500	-6.861%	5	751	-96.123%
2026-05-19	185.3000	185.3000	176.6000	180.0000	+1.523%	16	723	-96.389%
2026-05-18	174.0000	180.0000	173.6000	177.3000	+1.256%	48	723	-96.334%
2026-05-15	176.6000	176.6000	169.6000	175.1000	+11.387%	45	723	-96.288%
2026-05-14	169.9000	169.9000	157.2000	157.2000	-8.466%	41	738	-95.865%
2026-05-13	181.3500	181.3500	170.4900	171.7400	-5.844%	95	741	-96.215%
2026-05-12	196.5000	197.1000	182.4000	182.4000	+3.022%	5	741	-96.436%
2026-05-11	180.8300	181.6200	176.8000	177.0500	-4.090%	27	741	-96.329%
2026-05-08	185.2300	185.2300	184.5000	184.6000	-2.483%	5	797	-96.479%
2026-05-07	189.3000	189.3000	189.3000	189.3000	-6.426%	681	799	-96.566%
2026-05-06	202.3000	202.3000	202.3000	202.3000	-7.112%	10	197	-96.787%
2026-05-05	222.0900	222.0900	217.2300	217.7900	-4.281%	130	187	-97.015%
2026-05-01	227.5300	227.5300	227.5300	227.5300	-2.306%	1	86	-97.143%
2026-04-30	246.8000	249.4000	232.1600	232.9000	-9.236%	31	86	-97.209%
2026-04-29	275.5400	275.5400	256.6000	256.6000	-1.851%	12	63	-97.467%
2026-04-28	272.8200	272.8200	261.4400	261.4400	-2.156%	32	52	-97.514%
2026-04-24	274.3000	274.3000	263.3000	267.2000	-3.037%	19	28	-97.567%
2026-04-23	274.9700	275.5700	274.9700	275.5700	-0.910%	3	9	-97.641%
2026-04-22	278.1000	278.1000	278.1000	278.1000	0.000%	8	8	-97.663%

.dark-mode .psXQcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psXQcF{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7150SPX Weekly Sep 18 2026 7150.00 Put (SPXW260918P07150000)option OPRA

SPXW20260918P7150
SPX Weekly Sep 18 2026 7150.00 Put (SPXW260918P07150000)
option OPRA