Dark

SPXW20260918P7200
SPX Weekly Sep 18 2026 7200.00 Put (SPXW260918P07200000)
option OPRA

EOD

Sep 11, 2026

2.90-62.821%(-4.90)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.2400	3.2500	2.4500	2.9000	-62.821%	477	3,609	0.000%
2026-09-10	7.9000	9.0000	6.5700	7.8000	+50.000%	331	3,306	-62.821%
2026-09-09	5.0400	5.8900	4.6000	5.2000	+18.182%	798	3,253	-44.231%
2026-09-08	4.1400	4.4000	3.4800	4.4000	+15.789%	47	2,925	-34.091%
2026-09-04	3.6000	4.1000	3.4000	3.8000	-2.564%	98	2,916	-23.684%
2026-09-03	6.4200	6.4200	3.9000	3.9000	-52.147%	1,124	2,916	-25.641%
2026-09-02	11.1000	11.1000	7.8500	8.1500	-36.674%	663	3,384	-64.417%
2026-09-01	11.8800	15.0500	9.2000	12.8700	+53.214%	60	3,117	-77.467%
2026-08-31	9.7600	10.2000	8.3900	8.4000	-7.692%	57	3,114	-65.476%
2026-08-28	8.3200	10.3000	7.2000	9.1000	-3.499%	88	3,101	-68.132%
2026-08-27	11.0500	11.0500	9.0000	9.4300	-27.462%	208	3,087	-69.247%
2026-08-26	13.8600	16.0500	13.0000	13.0000	-14.474%	1,079	3,169	-77.692%
2026-08-25	16.0800	17.1500	15.2000	15.2000	-17.838%	162	3,792	-80.921%
2026-08-24	18.2100	20.2000	17.8300	18.5000	-0.538%	184	3,724	-84.324%
2026-08-21	19.8800	20.7000	17.6000	18.6000	-24.544%	482	3,698	-84.409%
2026-08-20	21.8600	24.9500	20.1000	24.6500	+35.813%	211	3,495	-88.235%
2026-08-19	19.4500	19.5100	17.8300	18.1500	-20.325%	144	3,447	-84.022%
2026-08-18	22.9700	23.9500	22.4500	22.7800	+15.051%	46	3,406	-87.270%
2026-08-17	17.2800	20.3000	17.2800	19.8000	+10.924%	176	3,399	-85.354%
2026-08-14	17.9400	19.5400	17.7000	17.8500	-3.774%	265	3,455	-83.754%
2026-08-13	18.8000	20.4000	18.2300	18.5500	-15.682%	500	3,545	-84.367%
2026-08-12	22.9500	23.0600	21.1900	22.0000	-16.509%	110	3,331	-86.818%
2026-08-11	25.2000	26.7500	24.6000	26.3500	+0.114%	44	3,313	-88.994%
2026-08-10	25.0000	26.3500	23.5000	26.3200	+0.228%	138	3,279	-88.982%
2026-08-07	29.1600	29.1600	25.9600	26.2600	-18.447%	1,278	3,293	-88.957%
2026-08-06	31.6000	33.1400	29.9800	32.2000	+3.972%	149	2,142	-90.994%
2026-08-05	31.9000	34.3000	30.5500	30.9700	-8.912%	664	2,096	-90.636%
2026-08-04	39.9000	41.0800	32.6500	34.0000	-24.862%	1,184	2,326	-91.471%
2026-08-03	56.0800	56.0800	45.1800	45.2500	-28.729%	457	1,449	-93.591%
2026-07-31	71.5100	92.6300	63.2400	63.4900	-23.864%	347	1,630	-95.432%
2026-07-30	103.3700	104.8900	83.3900	83.3900	-37.662%	326	1,349	-96.522%
2026-07-29	98.0000	133.7700	92.4000	133.7700	+48.485%	198	1,122	-97.832%
2026-07-28	99.8700	105.8000	87.3500	90.0900	-13.267%	83	1,045	-96.781%
2026-07-27	81.5000	107.2900	81.5000	103.8700	-1.170%	63	1,005	-97.208%
2026-07-24	107.3800	108.5000	92.8300	105.1000	-2.132%	75	1,006	-97.241%
2026-07-23	110.7000	120.9700	99.4300	107.3900	+30.804%	87	986	-97.300%
2026-07-22	83.2800	84.6400	77.8500	82.1000	+0.823%	114	957	-96.468%
2026-07-21	92.5000	92.5000	80.8500	81.4300	-17.581%	66	853	-96.439%
2026-07-20	87.3600	98.9500	87.3600	98.8000	-6.280%	19	806	-97.065%
2026-07-17	108.1000	108.1000	92.5000	105.4200	+23.011%	305	797	-97.249%
2026-07-16	80.0000	85.7000	72.2900	85.7000	+14.175%	59	636	-96.616%
2026-07-15	74.0800	83.2000	71.9800	75.0600	-9.566%	57	616	-96.136%
2026-07-14	83.0000	83.0000	83.0000	83.0000	-4.543%	2	594	-96.506%
2026-07-13	82.5000	89.6000	82.5000	86.9500	+16.711%	11	591	-96.665%
2026-07-10	79.9300	82.7000	73.9400	74.5000	-11.918%	39	581	-96.107%
2026-07-09	88.0800	88.3000	84.5800	84.5800	-14.566%	13	601	-96.571%
2026-07-08	108.0000	116.1800	99.0000	99.0000	+5.848%	51	597	-97.071%
2026-07-07	95.3200	99.5000	86.8800	93.5300	+11.544%	20	564	-96.899%
2026-07-06	98.5100	98.5100	83.8500	83.8500	-20.143%	87	553	-96.541%
2026-07-02	97.0000	117.6000	93.9000	105.0000	+0.962%	38	578	-97.238%
2026-07-01	107.5000	109.6900	97.5000	104.0000	+3.072%	77	578	-97.212%
2026-06-30	115.3700	115.3700	100.9000	100.9000	-23.763%	69	529	-97.126%
2026-06-29	132.3500	132.3500	132.3500	132.3500	-14.220%	1	513	-97.809%
2026-06-26	169.1900	177.9300	148.0800	154.2900	+4.039%	82	514	-98.120%
2026-06-25	148.3000	148.3000	148.3000	148.3000	+4.687%	1	469	-98.045%
2026-06-24	138.1800	161.5600	138.1800	141.6600	-11.313%	9	468	-97.953%
2026-06-23	149.9000	159.7300	149.9000	159.7300	+30.691%	8	469	-98.184%
2026-06-22	114.0200	125.7700	111.1100	122.2200	+2.422%	8	463	-97.627%
2026-06-18	128.6000	128.6000	119.3300	119.3300	+2.018%	49	446	-97.570%
2026-06-17	116.9700	116.9700	116.9700	116.9700	+6.086%	1	446	-97.521%
2026-06-16	110.2600	110.2600	110.2600	110.2600	+0.009%	2	446	-97.370%
2026-06-15	114.5000	116.2700	108.6300	110.2500	-27.050%	23	447	-97.370%
2026-06-12	162.8000	162.8000	151.1300	151.1300	-13.034%	9	447	-98.081%
2026-06-11	198.9700	207.3000	173.7800	173.7800	-21.317%	66	447	-98.331%
2026-06-10	176.3300	220.8600	176.3300	220.8600	+6.408%	24	410	-98.687%
2026-06-09	155.2000	207.5600	155.2000	207.5600	+26.638%	7	397	-98.603%
2026-06-08	147.3300	163.9000	147.3300	163.9000	-11.021%	12	402	-98.231%
2026-06-05	138.5000	184.2000	138.5000	184.2000	+54.362%	21	399	-98.426%
2026-06-04	136.1800	136.8000	119.3300	119.3300	-8.419%	9	386	-97.570%
2026-06-03	124.0000	130.5000	124.0000	130.3000	+7.508%	30	382	-97.774%
2026-06-02	124.0000	124.0000	121.2000	121.2000	-2.729%	72	377	-97.607%
2026-06-01	125.2000	125.2000	123.5000	124.6000	+3.454%	33	328	-97.673%
2026-05-29	121.4000	124.0000	119.7500	120.4400	-6.563%	21	307	-97.592%
2026-05-28	134.6000	134.6000	128.9000	128.9000	-12.181%	51	305	-97.750%
2026-05-27	144.3600	146.7800	144.3600	146.7800	+1.451%	3	286	-98.024%
2026-05-26	143.7300	148.1000	143.7300	144.6800	-13.053%	5	284	-97.996%
2026-05-21	177.1000	182.6000	165.5000	166.4000	-6.464%	8	283	-98.257%
2026-05-20	192.5000	192.5000	177.6000	177.9000	-10.961%	77	283	-98.370%
2026-05-19	199.5000	199.8000	188.8000	199.8000	+4.117%	15	226	-98.549%
2026-05-18	191.9000	191.9000	191.9000	191.9000	+0.524%	1	226	-98.489%
2026-05-15	193.0000	193.0000	187.6000	190.9000	+12.959%	3	226	-98.481%
2026-05-14	182.4500	182.4500	169.0000	169.0000	-8.396%	59	203	-98.284%
2026-05-13	186.8000	186.8000	182.6600	184.4900	-6.776%	56	180	-98.428%
2026-05-12	208.9000	211.2000	197.9000	197.9000	+1.853%	18	180	-98.535%
2026-05-11	190.6000	194.3000	190.6000	194.3000	-0.888%	7	180	-98.507%
2026-05-08	196.0400	196.0400	196.0400	196.0400	-4.742%	161	216	-98.521%
2026-05-07	202.0000	205.8000	202.0000	205.8000	+0.078%	2	93	-98.591%
2026-05-06	213.8000	213.8000	205.6400	205.6400	-12.864%	21	93	-98.590%
2026-05-05	235.3000	236.0000	235.1000	236.0000	-0.042%	5	105	-98.771%
2026-05-04	242.9700	242.9700	236.1000	236.1000	+1.610%	2	110	-98.772%
2026-05-01	236.4500	236.4500	226.9400	232.3600	-6.533%	31	79	-98.752%
2026-04-30	262.0100	262.0100	247.6600	248.6000	-14.921%	32	79	-98.833%
2026-04-29	280.5000	292.2000	280.5000	292.2000	+2.096%	2	47	-99.008%
2026-04-28	286.2000	286.2000	286.2000	286.2000	+4.835%	1	47	-98.987%
2026-04-27	280.8000	280.8000	273.0000	273.0000	-3.157%	9	47	-98.938%
2026-04-24	281.9000	281.9000	281.9000	281.9000	-4.667%	8	39	-98.971%
2026-04-23	295.7000	295.7000	295.7000	295.7000	-0.101%	1	31	-99.019%
2026-04-22	296.0000	296.0000	296.0000	296.0000	-5.942%	8	30	-99.020%
2026-04-21	314.7000	314.7000	314.7000	314.7000	+4.378%	1	22	-99.078%
2026-04-20	306.7000	306.7000	301.5000	301.5000	+3.077%	2	21	-99.038%
2026-04-17	285.8000	292.5000	281.5000	292.5000	-10.304%	19	19	-99.009%
2026-04-16	326.1000	326.1000	326.1000	326.1000	0.000%	2	0	-99.111%

.dark-mode .Wymn3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wymn3G{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7200SPX Weekly Sep 18 2026 7200.00 Put (SPXW260918P07200000)option OPRA

SPXW20260918P7200
SPX Weekly Sep 18 2026 7200.00 Put (SPXW260918P07200000)
option OPRA