Dark

SPXW20260918P7300
SPX Weekly Sep 18 2026 7300.00 Put (SPXW260918P07300000)
option OPRA

EOD

Sep 10, 2026

12.24+50.739%(+4.12)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.7000	14.6400	9.8000	12.2400	+50.739%	490	2,755	0.000%
2026-09-09	7.5500	9.7000	7.1000	8.1200	+26.875%	423	2,590	+50.739%
2026-09-08	5.1000	6.6900	5.1000	6.4000	+4.918%	859	2,664	+91.250%
2026-09-04	5.0000	6.1000	4.8000	6.1000	+11.927%	941	2,626	+100.656%
2026-09-03	9.5300	9.5300	5.4500	5.4500	-54.583%	464	2,626	+124.587%
2026-09-02	16.2500	16.2500	10.7600	12.0000	-37.074%	752	2,877	+2.000%
2026-09-01	17.1000	21.0000	13.2700	19.0700	+60.657%	207	2,553	-35.815%
2026-08-31	13.8400	14.9400	11.7800	11.8700	-1.901%	132	2,586	+3.117%
2026-08-28	11.6500	14.3300	9.6600	12.1000	-6.708%	173	2,530	+1.157%
2026-08-27	16.7000	16.8000	12.3200	12.9700	-31.557%	274	2,589	-5.628%
2026-08-26	19.3200	22.2600	18.3000	18.9500	-9.976%	1,090	2,462	-35.409%
2026-08-25	21.9000	23.4500	21.0500	21.0500	-16.501%	159	2,954	-41.853%
2026-08-24	24.9600	27.7400	24.3000	25.2100	+2.065%	373	3,109	-51.448%
2026-08-21	27.2900	27.5500	23.8500	24.7000	-24.649%	208	2,946	-50.445%
2026-08-20	27.6900	33.1700	26.9800	32.7800	+38.021%	278	2,832	-62.660%
2026-08-19	25.3900	25.6500	22.8700	23.7500	-21.746%	292	2,681	-48.463%
2026-08-18	28.2000	31.2500	28.2000	30.3500	+19.913%	158	2,892	-59.671%
2026-08-17	21.9500	25.8000	21.9500	25.3100	+9.472%	113	2,871	-51.640%
2026-08-14	22.2700	24.9500	22.2700	23.1200	-2.857%	234	2,841	-47.059%
2026-08-13	24.9300	25.7500	23.0500	23.8000	-15.182%	155	2,707	-48.571%
2026-08-12	28.1000	29.9700	26.8200	28.0600	-18.335%	143	2,619	-56.379%
2026-08-11	32.7300	34.3600	31.7000	34.3600	+3.901%	62	3,054	-64.377%
2026-08-10	32.2500	33.3400	29.6100	33.0700	-2.592%	162	3,062	-62.988%
2026-08-07	36.5500	36.6500	33.2500	33.9500	-17.013%	321	2,997	-63.947%
2026-08-06	39.7000	41.9500	38.0300	40.9100	+0.147%	167	2,792	-70.081%
2026-08-05	39.4300	45.1000	38.5200	40.8500	-4.377%	135	2,767	-70.037%
2026-08-04	50.7000	52.0000	40.3900	42.7200	-26.849%	1,589	2,661	-71.348%
2026-08-03	73.8000	74.5000	57.5000	58.4000	-30.269%	204	2,055	-79.041%
2026-07-31	90.0000	116.4000	79.5000	83.7500	-19.479%	168	2,039	-85.385%
2026-07-30	129.4000	130.6800	104.0100	104.0100	-38.879%	268	2,018	-88.232%
2026-07-29	117.7000	170.1700	104.8700	170.1700	+51.978%	172	1,904	-92.807%
2026-07-28	131.3000	131.3000	109.0000	111.9700	-8.819%	131	1,901	-89.069%
2026-07-27	103.1600	135.5100	101.1800	122.8000	-6.545%	77	1,925	-90.033%
2026-07-24	134.0700	134.0700	110.9000	131.4000	-5.222%	81	1,914	-90.685%
2026-07-23	122.2400	147.9500	122.2400	138.6400	+38.253%	51	1,907	-91.171%
2026-07-22	104.3500	104.3900	96.0500	100.2800	+0.390%	105	1,911	-87.794%
2026-07-21	105.8200	105.8200	99.2700	99.8900	-17.874%	26	1,845	-87.747%
2026-07-20	108.2000	123.9900	106.1000	121.6300	-1.466%	11	1,830	-89.937%
2026-07-17	116.6900	123.4400	116.4500	123.4400	+32.021%	15	1,823	-90.084%
2026-07-16	96.1900	96.1900	88.2900	93.5000	+6.166%	15	1,818	-86.909%
2026-07-15	93.3100	93.3100	88.0700	88.0700	-10.316%	14	1,812	-86.102%
2026-07-14	99.7600	99.8000	97.6000	98.2000	-6.654%	5	1,809	-87.536%
2026-07-13	96.9000	106.0000	94.2000	105.2000	+13.853%	55	1,805	-88.365%
2026-07-10	96.4000	102.2000	92.4000	92.4000	-9.677%	145	1,772	-86.753%
2026-07-09	115.6400	115.6400	102.2000	102.3000	-13.025%	12	1,841	-88.035%
2026-07-08	127.8800	142.6200	117.5900	117.6200	+4.468%	144	1,839	-89.594%
2026-07-07	115.0000	118.2200	105.9200	112.5900	+9.152%	76	1,855	-89.129%
2026-07-06	110.0000	113.6600	103.1500	103.1500	-18.748%	166	1,792	-88.134%
2026-07-02	118.9000	140.7300	109.9800	126.9500	+8.858%	54	1,696	-90.358%
2026-07-01	116.6200	116.6200	115.5200	116.6200	-5.418%	10	1,696	-89.504%
2026-06-30	135.9500	135.9500	123.3000	123.3000	-14.966%	11	1,694	-90.073%
2026-06-29	173.2900	173.2900	145.0000	145.0000	-17.157%	9	1,684	-91.559%
2026-06-26	202.7700	207.8400	175.0300	175.0300	-4.088%	29	1,679	-93.007%
2026-06-25	191.4600	194.8300	176.0800	182.4900	+7.499%	16	1,682	-93.293%
2026-06-24	181.1700	194.4100	168.9000	169.7600	-7.588%	43	1,680	-92.790%
2026-06-23	196.0200	196.0200	170.6100	183.7000	+29.567%	89	1,681	-93.337%
2026-06-22	142.1000	142.1000	141.7800	141.7800	+2.000%	5	1,683	-91.367%
2026-06-18	140.4000	149.8200	138.2000	139.0000	-16.078%	32	1,679	-91.194%
2026-06-17	137.4200	174.0000	133.7000	165.6300	+24.114%	21	1,679	-92.610%
2026-06-16	131.5000	134.1000	129.6400	133.4500	+3.289%	6	1,679	-90.828%
2026-06-15	135.6000	136.4200	127.4200	129.2000	-28.473%	110	1,695	-90.526%
2026-06-12	206.0000	206.0000	173.9200	180.6300	-11.456%	6	1,695	-93.224%
2026-06-11	233.5200	249.5000	204.0000	204.0000	-17.087%	6	1,695	-94.000%
2026-06-10	223.8000	246.0400	223.8000	246.0400	+14.013%	14	1,695	-95.025%
2026-06-09	173.3000	234.6900	172.2000	215.8000	+18.072%	15	1,691	-94.328%
2026-06-08	178.2500	187.3400	172.1000	182.7700	-12.634%	29	1,683	-93.303%
2026-06-05	162.4200	209.2000	157.5000	209.2000	+37.768%	29	1,664	-94.149%
2026-06-04	151.8500	151.8500	151.8500	151.8500	+2.249%	2	1,665	-91.939%
2026-06-03	145.0000	153.6100	145.0000	148.5100	+7.577%	97	1,665	-91.758%
2026-06-02	139.4000	139.4000	138.0500	138.0500	+0.364%	309	1,603	-91.134%
2026-06-01	143.9000	145.1000	136.8700	137.5500	-1.454%	19	734	-91.101%
2026-05-29	140.9600	145.1200	138.7700	139.5800	-5.408%	78	145	-91.231%
2026-05-28	154.4000	154.4000	147.5600	147.5600	-10.352%	23	163	-91.705%
2026-05-27	168.7000	168.7000	163.7000	164.6000	-0.508%	9	147	-92.564%
2026-05-26	165.8300	171.2900	165.4400	165.4400	-6.568%	71	145	-92.602%
2026-05-22	180.7000	180.7000	177.0700	177.0700	-6.771%	14	161	-93.087%
2026-05-21	189.3000	189.9300	189.3000	189.9300	-6.064%	2	165	-93.556%
2026-05-20	224.2000	224.2000	201.9600	202.1900	-7.507%	130	165	-93.946%
2026-05-19	218.6000	218.6000	218.6000	218.6000	+2.073%	2	191	-94.401%
2026-05-18	214.1600	214.1600	214.1600	214.1600	+0.734%	1	191	-94.285%
2026-05-15	221.1000	221.1000	212.6000	212.6000	+10.845%	12	191	-94.243%
2026-05-14	197.4000	197.4000	191.8000	191.8000	-8.063%	36	196	-93.618%
2026-05-13	224.6000	225.0000	208.6200	208.6200	-12.492%	18	208	-94.133%
2026-05-12	227.7400	238.4000	227.7400	238.4000	+7.050%	10	208	-94.866%
2026-05-11	218.1300	222.7000	215.0000	222.7000	+0.724%	32	208	-94.504%
2026-05-08	225.5000	225.5000	221.1000	221.1000	-7.902%	35	188	-94.464%
2026-05-07	235.5000	240.6000	235.5000	240.0700	+2.726%	14	180	-94.901%
2026-05-06	247.0200	247.4500	233.7000	233.7000	-12.570%	128	172	-94.763%
2026-05-01	260.6000	267.3000	260.3000	267.3000	-6.243%	24	22	-95.421%
2026-04-30	302.1900	302.1900	285.1000	285.1000	-13.711%	13	22	-95.707%
2026-04-28	330.4000	330.4000	330.4000	330.4000	+0.067%	8	11	-96.295%
2026-04-23	330.1800	330.1800	330.1800	330.1800	-3.541%	1	3	-96.293%
2026-04-20	345.9500	346.0800	342.3000	342.3000	0.000%	3	2	-96.424%

.dark-mode .RCZ0G6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCZ0G6{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7300SPX Weekly Sep 18 2026 7300.00 Put (SPXW260918P07300000)option OPRA

SPXW20260918P7300
SPX Weekly Sep 18 2026 7300.00 Put (SPXW260918P07300000)
option OPRA