Dark

SPXW20260918P7250
SPX Weekly Sep 18 2026 7250.00 Put (SPXW260918P07250000)
option OPRA

EOD

Sep 11, 2026

3.51-62.540%(-5.86)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.5000	4.0000	3.0200	3.5100	-62.540%	244	1,542	0.000%
2026-09-10	11.4000	11.4000	8.2000	9.3700	+45.950%	290	1,496	-62.540%
2026-09-09	5.9900	7.1000	5.5000	6.4200	+16.727%	83	1,530	-45.327%
2026-09-08	4.9000	5.5000	4.1000	5.5000	+9.780%	99	1,480	-36.182%
2026-09-04	4.1200	5.0100	4.1000	5.0100	+7.742%	54	1,491	-29.940%
2026-09-03	7.4500	7.4500	4.5500	4.6500	-52.888%	179	1,491	-24.516%
2026-09-02	13.1800	13.3000	9.7000	9.8700	-35.574%	36	1,500	-64.438%
2026-09-01	14.2200	17.8200	11.0000	15.3200	+51.683%	309	1,491	-77.089%
2026-08-31	10.7100	11.9200	9.6000	10.1000	-0.980%	119	1,329	-65.248%
2026-08-28	9.8000	11.4000	8.4000	10.2000	-9.735%	108	1,349	-65.588%
2026-08-27	13.5300	13.8800	10.9000	11.3000	-25.756%	156	1,348	-68.938%
2026-08-26	17.2500	17.5700	15.2200	15.2200	-14.011%	34	1,356	-76.938%
2026-08-25	19.3300	19.9400	17.6700	17.7000	-16.312%	143	1,346	-80.169%
2026-08-24	21.9300	23.4500	20.1100	21.1500	+3.676%	57	1,328	-83.404%
2026-08-21	22.9700	23.2500	20.4000	20.4000	-27.966%	33	1,321	-82.794%
2026-08-20	24.9600	28.3500	23.0400	28.3200	+37.476%	239	1,327	-87.606%
2026-08-19	22.0300	22.6500	19.9000	20.6000	-22.731%	288	1,307	-82.961%
2026-08-18	26.1000	29.7900	25.3500	26.6600	+19.552%	175	1,193	-86.834%
2026-08-17	19.3000	22.7000	19.3000	22.3000	+10.945%	189	1,221	-84.260%
2026-08-14	19.5700	21.7000	19.5700	20.1000	-3.226%	160	1,078	-82.537%
2026-08-13	21.9800	22.6300	20.4500	20.7700	-12.437%	42	1,099	-83.101%
2026-08-12	25.5000	26.3000	23.7200	23.7200	-20.801%	78	1,105	-85.202%
2026-08-11	28.1000	30.5000	27.4000	29.9500	+2.780%	83	1,109	-88.280%
2026-08-10	27.4000	29.5400	26.2900	29.1400	-2.931%	152	1,071	-87.955%
2026-08-07	32.3900	32.8000	29.4200	30.0200	-12.986%	121	1,118	-88.308%
2026-08-06	35.0000	37.3500	33.9300	34.5000	-1.344%	37	1,104	-89.826%
2026-08-05	37.0000	39.6400	33.8500	34.9700	-6.747%	82	1,085	-89.963%
2026-08-04	45.3600	46.0800	36.1000	37.5000	-26.326%	197	1,077	-90.640%
2026-08-03	62.5000	62.6600	50.9000	50.9000	-29.286%	224	1,021	-93.104%
2026-07-31	82.4500	105.7000	71.4200	71.9800	-22.685%	223	981	-95.124%
2026-07-30	112.0000	112.0000	92.5900	93.1000	-34.941%	25	1,013	-96.230%
2026-07-29	106.2300	143.1000	106.2300	143.1000	+41.543%	171	1,013	-97.547%
2026-07-28	118.1000	118.1000	98.5600	101.1000	-14.286%	13	1,014	-96.528%
2026-07-27	108.6800	119.5600	108.6800	117.9500	+0.119%	60	1,011	-97.024%
2026-07-24	119.5000	121.2700	103.2000	117.8100	-2.516%	25	980	-97.021%
2026-07-23	117.8400	134.2500	117.8400	120.8500	+34.114%	5	967	-97.096%
2026-07-22	93.1000	93.1000	86.5000	90.1100	-2.478%	57	965	-96.105%
2026-07-21	100.3000	100.5000	92.4000	92.4000	-15.693%	20	957	-96.201%
2026-07-20	96.0000	109.6000	94.6000	109.6000	-3.095%	67	949	-96.797%
2026-07-17	123.1500	123.1500	101.8000	113.1000	+29.257%	91	957	-96.897%
2026-07-16	85.7000	88.3000	81.1100	87.5000	+8.966%	324	1,001	-95.989%
2026-07-15	80.3500	89.2000	80.3000	80.3000	-8.229%	34	851	-95.629%
2026-07-14	88.4200	93.5900	87.5000	87.5000	-9.289%	18	845	-95.989%
2026-07-13	90.2700	101.4500	88.8800	96.4600	+17.634%	19	838	-96.361%
2026-07-10	88.3800	88.8000	81.5100	82.0000	-11.447%	27	826	-95.720%
2026-07-09	94.0000	94.0000	92.5000	92.6000	-22.074%	7	814	-96.210%
2026-07-08	118.8300	118.8300	118.8300	118.8300	+12.956%	1	810	-97.046%
2026-07-07	97.7000	105.2000	97.7000	105.2000	+5.200%	11	810	-96.663%
2026-07-06	100.0000	100.0000	100.0000	100.0000	-13.704%	1	804	-96.490%
2026-07-02	102.3800	115.8800	102.3800	115.8800	+4.022%	4	802	-96.971%
2026-07-01	106.5300	111.4000	106.5300	111.4000	-2.477%	174	802	-96.849%
2026-06-30	122.9900	124.1000	113.5000	114.2300	-32.184%	20	638	-96.927%
2026-06-26	183.9400	193.2800	162.9700	168.4400	-0.883%	134	624	-97.916%
2026-06-24	160.8000	175.1900	160.8000	169.9400	+0.378%	6	631	-97.935%
2026-06-23	175.8000	175.8000	163.0100	169.3000	+26.174%	60	629	-97.927%
2026-06-22	134.1800	134.1800	134.1800	134.1800	+4.828%	1	628	-97.384%
2026-06-18	135.9000	135.9000	128.0000	128.0000	-20.610%	34	582	-97.258%
2026-06-17	133.4600	161.2300	130.8900	161.2300	+33.402%	14	582	-97.823%
2026-06-15	120.8600	120.8600	120.8600	120.8600	-27.459%	47	582	-97.096%
2026-06-12	166.6100	166.6100	166.6100	166.6100	-11.889%	3	582	-97.893%
2026-06-10	189.0900	189.0900	189.0900	189.0900	-21.406%	1	582	-98.144%
2026-06-09	236.0900	241.7800	236.0900	240.5900	+42.766%	20	581	-98.541%
2026-06-05	151.0200	173.3200	148.9000	168.5200	+31.093%	17	581	-97.917%
2026-06-02	132.8000	132.8000	128.5500	128.5500	+0.532%	2	86	-97.270%
2026-06-01	127.4000	127.8700	127.3200	127.8700	-2.538%	18	86	-97.255%
2026-05-29	130.6000	133.4000	130.6000	131.2000	-7.671%	4	102	-97.325%
2026-05-28	142.1000	142.1000	142.1000	142.1000	-6.205%	10	99	-97.530%
2026-05-27	155.2000	158.2000	151.5000	151.5000	-1.251%	23	109	-97.683%
2026-05-26	154.2800	154.2800	153.4200	153.4200	-10.698%	3	93	-97.712%
2026-05-22	166.1000	171.8000	165.6000	171.8000	-2.718%	5	92	-97.957%
2026-05-21	193.4000	197.5000	176.6000	176.6000	-15.583%	16	87	-98.012%
2026-05-20	209.2000	209.2000	209.2000	209.2000	+3.003%	10	87	-98.322%
2026-05-19	203.1000	203.1000	203.1000	203.1000	-2.262%	1	74	-98.272%
2026-05-18	194.3000	207.8000	194.1000	207.8000	+1.813%	3	74	-98.311%
2026-05-15	202.6000	204.1000	194.9000	204.1000	+14.150%	3	74	-98.280%
2026-05-14	193.0000	193.9700	178.8000	178.8000	-19.821%	58	70	-98.037%
2026-05-12	213.1700	223.0000	213.1700	223.0000	+5.787%	6	54	-98.426%
2026-05-08	210.0800	210.8000	209.3000	210.8000	-5.746%	4	54	-98.335%
2026-05-06	223.6500	223.6500	223.6500	223.6500	-11.109%	5	57	-98.431%
2026-05-05	252.8000	252.8000	251.0000	251.6000	+0.761%	3	52	-98.605%
2026-05-01	253.2100	253.5300	245.3600	249.7000	-6.374%	29	30	-98.594%
2026-04-30	289.8000	289.8000	265.2000	266.7000	-13.099%	11	30	-98.684%
2026-04-29	311.8000	311.8000	306.9000	306.9000	+0.514%	3	19	-98.856%
2026-04-28	304.7300	305.3300	304.7300	305.3300	+1.405%	2	21	-98.850%
2026-04-27	300.5000	303.2000	300.5000	301.1000	+0.333%	5	21	-98.834%
2026-04-24	300.1000	300.1000	300.1000	300.1000	-8.978%	8	18	-98.830%
2026-04-23	329.7000	329.7000	329.7000	329.7000	+6.630%	8	10	-98.935%
2026-04-17	309.2000	309.2000	309.2000	309.2000	0.000%	3	3	-98.865%

.dark-mode .cb2YqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cb2YqW{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7250SPX Weekly Sep 18 2026 7250.00 Put (SPXW260918P07250000)option OPRA

SPXW20260918P7250
SPX Weekly Sep 18 2026 7250.00 Put (SPXW260918P07250000)
option OPRA