Dark

SPXW20260918P7225
SPX Weekly Sep 18 2026 7225.00 Put (SPXW260918P07225000)
option OPRA

EOD

Sep 10, 2026

9.20+76.923%(+4.00)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5700	9.9600	7.5000	9.2000	+76.923%	283	917	0.000%
2026-09-09	5.3000	5.3000	5.2000	5.2000	+15.556%	2	705	+76.923%
2026-09-08	4.0800	4.7000	3.8100	4.5000	+8.434%	54	704	+104.444%
2026-09-04	3.7000	4.4000	3.7000	4.1500	-10.367%	14	687	+121.687%
2026-09-03	4.9800	4.9800	4.6300	4.6300	-46.843%	3	687	+98.704%
2026-09-02	12.1000	12.1000	8.7100	8.7100	-41.069%	18	689	+5.626%
2026-09-01	12.9300	16.2700	11.0200	14.7800	+62.418%	46	673	-37.754%
2026-08-31	10.8000	10.8000	9.1000	9.1000	-10.345%	16	681	+1.099%
2026-08-28	9.0800	10.7000	8.1000	10.1500	-0.490%	135	675	-9.360%
2026-08-27	12.8200	12.8200	9.8600	10.2000	-31.452%	63	661	-9.804%
2026-08-26	14.9300	16.8600	14.4000	14.8800	-14.532%	276	676	-38.172%
2026-08-25	17.6200	18.7200	17.1000	17.4100	-9.039%	331	834	-47.157%
2026-08-24	19.9700	20.6700	19.1400	19.1400	-5.575%	120	584	-51.933%
2026-08-21	21.9000	21.9000	19.6000	20.2700	-23.220%	38	410	-54.613%
2026-08-20	26.3500	26.5500	26.2000	26.4000	+29.730%	39	403	-65.152%
2026-08-19	20.0700	20.3500	19.6800	20.3500	-16.871%	25	378	-54.791%
2026-08-18	24.3000	24.4800	24.0000	24.4800	+24.012%	15	371	-62.418%
2026-08-17	18.6200	19.7400	18.6200	19.7400	+5.000%	9	372	-53.394%
2026-08-14	19.4000	20.6100	18.8000	18.8000	-5.717%	43	369	-51.064%
2026-08-13	20.4000	21.4600	19.2500	19.9400	-11.259%	17	358	-53.862%
2026-08-12	24.3000	24.3000	22.4700	22.4700	-20.460%	26	360	-59.057%
2026-08-11	28.6500	28.6500	28.2500	28.2500	-0.423%	6	359	-67.434%
2026-08-07	29.8300	30.1000	28.0000	28.3700	-17.744%	37	359	-67.571%
2026-08-06	33.7000	35.1000	32.3200	34.4900	+4.452%	22	357	-73.326%
2026-08-05	32.9700	34.3000	32.9700	33.0200	-5.926%	6	346	-72.138%
2026-08-04	42.3000	43.5300	35.1000	35.1000	-27.224%	63	344	-73.789%
2026-08-03	58.5400	59.0800	47.9700	48.2300	-28.601%	32	326	-80.925%
2026-07-31	87.7300	87.7300	67.5500	67.5500	-48.748%	145	310	-86.380%
2026-07-29	120.5000	132.2000	116.1300	131.8000	+20.696%	147	420	-93.020%
2026-07-28	109.2000	109.2000	109.2000	109.2000	+5.101%	2	297	-91.575%
2026-07-27	110.8000	110.8000	103.9000	103.9000	-8.216%	11	297	-91.145%
2026-07-24	96.2000	113.2000	96.2000	113.2000	-1.830%	15	292	-91.873%
2026-07-23	115.3100	115.3100	115.3100	115.3100	+16.240%	10	286	-92.022%
2026-07-20	99.2000	99.2000	99.2000	99.2000	-10.145%	1	286	-90.726%
2026-07-17	98.1000	110.4000	98.1000	110.4000	+41.267%	3	286	-91.667%
2026-07-16	78.1500	78.1500	78.1500	78.1500	-6.620%	1	283	-88.228%
2026-07-14	87.7500	87.7500	83.6900	83.6900	-0.072%	3	282	-89.007%
2026-07-13	86.0100	86.1300	83.7500	83.7500	-21.882%	3	283	-89.015%
2026-07-08	107.2100	107.2100	107.2100	107.2100	+16.761%	1	282	-91.419%
2026-07-07	91.8200	91.8200	91.8200	91.8200	-39.425%	10	282	-89.980%
2026-06-26	156.6500	157.9900	151.5800	151.5800	+1.595%	113	292	-93.931%
2026-06-24	144.0800	149.2000	144.0800	149.2000	-8.241%	5	362	-93.834%
2026-06-23	157.6600	164.1600	154.5900	162.6000	+25.270%	61	362	-94.342%
2026-06-22	129.8000	129.8000	129.8000	129.8000	-15.813%	12	308	-92.912%
2026-06-17	125.7000	155.8000	125.7000	154.1800	+34.303%	6	292	-94.033%
2026-06-15	116.7300	116.7300	114.8000	114.8000	-48.780%	54	292	-91.986%
2026-06-10	185.5100	224.3900	185.5100	224.1300	+22.208%	7	292	-95.895%
2026-06-09	197.9900	199.2300	183.4000	183.4000	+11.979%	44	296	-94.984%
2026-06-08	152.9700	163.7800	152.9700	163.7800	-16.225%	11	296	-94.383%
2026-06-05	188.4800	195.6700	188.4800	195.5000	+55.418%	36	290	-95.294%
2026-06-02	126.2500	126.2500	125.7900	125.7900	+2.235%	6	277	-92.686%
2026-06-01	123.0400	123.0400	123.0400	123.0400	-2.194%	1	275	-92.523%
2026-05-29	127.0000	132.4000	125.8000	125.8000	-6.399%	17	274	-92.687%
2026-05-28	134.7000	134.7000	134.4000	134.4000	-9.066%	2	275	-93.155%
2026-05-27	147.8000	147.8000	147.8000	147.8000	-3.474%	2	275	-93.775%
2026-05-26	153.1200	153.1200	153.1200	153.1200	-6.861%	5	273	-93.992%
2026-05-22	160.6000	164.4000	158.8200	164.4000	-3.123%	5	273	-94.404%
2026-05-21	187.0000	187.0000	169.6000	169.7000	-7.842%	11	268	-94.579%
2026-05-20	198.7000	198.7000	184.1400	184.1400	-10.655%	12	268	-95.004%
2026-05-19	206.1000	206.1000	206.1000	206.1000	+3.102%	1	247	-95.536%
2026-05-18	188.3000	199.9000	187.6000	199.9000	+3.570%	7	247	-95.398%
2026-05-15	188.7000	193.0100	188.3000	193.0100	+11.890%	16	247	-95.233%
2026-05-14	184.7100	185.8000	172.5000	172.5000	-10.622%	68	233	-94.667%
2026-05-13	192.9000	193.0000	192.9000	193.0000	-10.689%	2	238	-95.233%
2026-05-12	216.9000	216.9000	216.1000	216.1000	+9.362%	2	238	-95.743%
2026-05-11	194.6000	197.6000	194.1000	197.6000	-4.679%	3	238	-95.344%
2026-05-08	207.3000	207.3000	207.3000	207.3000	-6.114%	1	242	-95.562%
2026-05-07	215.0100	220.8000	213.9000	220.8000	-9.322%	206	242	-95.833%
2026-05-05	244.3000	244.3000	242.4000	243.5000	-5.105%	6	42	-96.222%
2026-04-30	272.5000	272.5000	255.6000	256.6000	-13.448%	10	45	-96.415%
2026-04-28	296.4700	296.4700	296.4700	296.4700	+5.920%	1	38	-96.897%
2026-04-27	291.4000	291.4000	279.9000	279.9000	-3.349%	9	38	-96.713%
2026-04-24	293.0000	293.0000	289.6000	289.6000	-8.441%	16	29	-96.823%
2026-04-23	316.3000	316.3000	316.3000	316.3000	-1.125%	8	13	-97.091%
2026-04-21	317.9000	320.6000	317.9000	319.9000	0.000%	5	0	-97.124%

.dark-mode .YyBJ4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyBJ4R{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7225SPX Weekly Sep 18 2026 7225.00 Put (SPXW260918P07225000)option OPRA

SPXW20260918P7225
SPX Weekly Sep 18 2026 7225.00 Put (SPXW260918P07225000)
option OPRA