Dark

SPXW20260918P7325
SPX Weekly Sep 18 2026 7325.00 Put (SPXW260918P07325000)
option OPRA

EOD

Sep 11, 2026

4.80-67.347%(-9.90)1,681

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.8400	6.0500	4.1000	4.8000	-67.347%	1,681	1,652	0.000%
2026-09-10	15.2000	16.4500	11.8400	14.7000	+70.930%	82	748	-67.347%
2026-09-09	9.0500	10.7000	8.1000	8.6000	+21.127%	45	755	-44.186%
2026-09-08	5.9000	7.1000	5.6900	7.1000	+14.516%	44	761	-32.394%
2026-09-04	5.4000	6.2000	5.3700	6.2000	-0.161%	467	535	-22.581%
2026-09-03	9.8700	9.8700	6.2100	6.2100	-53.308%	31	535	-22.705%
2026-09-02	18.0000	18.0000	12.0100	13.3000	-32.556%	38	518	-63.910%
2026-09-01	18.4000	19.7200	15.9600	19.7200	+28.889%	156	524	-75.659%
2026-08-31	14.9500	16.2000	14.9000	15.3000	+12.915%	35	407	-68.627%
2026-08-28	12.5800	15.0200	10.5100	13.5500	-9.847%	79	398	-64.576%
2026-08-27	16.1200	16.1200	13.6000	15.0300	-35.188%	53	357	-68.064%
2026-08-26	23.1900	23.1900	23.1900	23.1900	+1.711%	1	365	-79.301%
2026-08-25	24.0200	25.2000	22.8000	22.8000	-17.600%	20	364	-78.947%
2026-08-24	28.1000	29.1800	27.3000	27.6700	+5.209%	27	364	-82.653%
2026-08-21	29.6000	29.9600	26.3000	26.3000	-24.425%	18	375	-81.749%
2026-08-20	29.4000	34.8000	29.4000	34.8000	+36.578%	11	342	-86.207%
2026-08-19	27.1700	28.2000	25.0000	25.4800	-21.672%	94	343	-81.162%
2026-08-18	31.9100	32.5300	31.5000	32.5300	+24.636%	34	349	-85.244%
2026-08-17	24.5800	26.7500	24.5800	26.1000	-0.760%	8	351	-81.609%
2026-08-14	24.7500	26.3000	24.7500	26.3000	+3.259%	3	350	-81.749%
2026-08-13	26.3500	27.2500	24.5300	25.4700	-12.474%	60	348	-81.154%
2026-08-12	31.2500	31.2500	29.1000	29.1000	-18.874%	9	320	-83.505%
2026-08-11	33.6000	35.8700	33.3000	35.8700	+4.669%	40	316	-86.618%
2026-08-10	33.6500	35.6800	32.3500	34.2700	-2.448%	27	291	-85.994%
2026-08-07	36.8500	36.8500	35.1300	35.1300	-19.427%	7	290	-86.336%
2026-08-06	42.0000	43.6000	41.8200	43.6000	+4.934%	16	289	-88.991%
2026-08-05	43.5500	43.7000	41.5500	41.5500	-4.789%	46	283	-88.448%
2026-08-04	53.6000	53.6000	43.6400	43.6400	-29.839%	20	266	-89.001%
2026-08-03	75.0500	75.6700	61.6900	62.2000	-27.209%	74	272	-92.283%
2026-07-31	106.3100	124.8000	85.4500	85.4500	-23.384%	58	294	-94.383%
2026-07-30	124.0500	124.0500	111.5000	111.5300	-26.198%	23	275	-95.696%
2026-07-29	145.5000	157.3000	145.5000	151.1200	+27.291%	18	280	-96.824%
2026-07-28	115.2000	118.7200	115.2000	118.7200	-14.590%	13	264	-95.957%
2026-07-27	106.8300	142.4100	106.8000	139.0000	+1.164%	34	254	-96.547%
2026-07-24	128.6600	139.7400	120.3100	137.4000	-2.898%	43	258	-96.507%
2026-07-23	138.6000	146.9000	135.2000	141.5000	+31.140%	111	237	-96.608%
2026-07-22	107.9000	107.9000	107.9000	107.9000	-9.083%	1	257	-95.551%
2026-07-20	111.6000	118.6800	111.5500	118.6800	-11.578%	6	257	-95.956%
2026-07-17	141.4400	141.4400	119.4000	134.2200	+40.471%	128	256	-96.424%
2026-07-15	97.5000	97.5000	95.5500	95.5500	-6.844%	3	192	-94.976%
2026-07-13	102.5700	102.5700	102.5700	102.5700	+4.770%	1	193	-95.320%
2026-07-10	98.2000	98.5600	97.9000	97.9000	-8.930%	118	193	-95.097%
2026-07-09	107.5000	107.5000	107.5000	107.5000	-20.311%	10	271	-95.535%
2026-07-08	134.9000	134.9000	134.9000	134.9000	+21.182%	15	271	-96.442%
2026-07-07	111.5600	111.5600	111.3200	111.3200	-0.961%	30	271	-95.688%
2026-07-06	113.1000	113.5800	111.5000	112.4000	-12.002%	128	256	-95.730%
2026-07-01	128.2600	128.2600	127.6100	127.7300	-32.040%	75	140	-96.242%
2026-06-26	187.9500	187.9500	187.9500	187.9500	-2.440%	1	69	-97.446%
2026-06-25	192.6500	192.6500	192.6500	192.6500	+2.692%	4	68	-97.508%
2026-06-23	187.6000	187.6000	187.6000	187.6000	+26.526%	11	69	-97.441%
2026-06-22	148.2700	148.2700	148.2700	148.2700	+10.567%	1	69	-96.763%
2026-06-16	131.8000	134.1000	131.4000	134.1000	-0.960%	30	68	-96.421%
2026-06-15	143.2500	143.2500	134.6000	135.4000	-47.099%	35	103	-96.455%
2026-06-11	242.8000	255.9500	241.5200	255.9500	-3.510%	38	103	-98.125%
2026-06-10	265.2600	265.2600	265.2600	265.2600	+9.916%	1	141	-98.190%
2026-06-09	230.3700	241.3300	230.3700	241.3300	+69.831%	2	140	-98.011%
2026-06-01	148.5000	150.2900	142.1000	142.1000	-3.268%	18	140	-96.622%
2026-05-29	148.4000	149.2000	145.6000	146.9000	-5.391%	13	154	-96.732%
2026-05-28	154.8700	155.2700	154.8400	155.2700	-8.015%	36	156	-96.909%
2026-05-27	174.8000	174.8000	168.8000	168.8000	-1.974%	20	153	-97.156%
2026-05-26	172.2000	172.2000	172.2000	172.2000	-9.511%	11	172	-97.213%
2026-05-22	190.4000	190.4000	181.1000	190.3000	-3.352%	20	172	-97.478%
2026-05-21	214.2000	214.2000	196.9000	196.9000	-6.903%	5	157	-97.562%
2026-05-20	211.5000	211.5000	211.5000	211.5000	-7.359%	9	157	-97.730%
2026-05-19	238.6000	238.6000	228.3000	228.3000	+0.786%	11	144	-97.898%
2026-05-18	225.8700	226.5200	225.8700	226.5200	+3.151%	3	144	-97.881%
2026-05-15	224.7300	224.7300	219.6000	219.6000	+9.363%	13	144	-97.814%
2026-05-14	202.1000	202.1000	200.8000	200.8000	-8.143%	34	144	-97.610%
2026-05-13	220.1000	220.1000	218.6000	218.6000	-8.113%	2	150	-97.804%
2026-05-12	238.2000	238.2000	237.9000	237.9000	+5.382%	24	150	-97.982%
2026-05-11	225.7500	225.7500	225.7500	225.7500	-1.290%	1	150	-97.874%
2026-05-08	233.8500	233.8500	228.7000	228.7000	-6.668%	27	138	-97.901%
2026-05-07	249.4000	249.4000	245.0400	245.0400	+0.674%	9	111	-98.041%
2026-05-06	243.4000	243.4000	243.4000	243.4000	-12.257%	8	104	-98.028%
2026-05-05	277.9000	279.4000	277.1000	277.4000	-3.479%	41	96	-98.270%
2026-05-04	286.3000	287.4000	286.3000	287.4000	+2.314%	2	55	-98.330%
2026-05-01	269.6000	280.9000	269.4000	280.9000	-6.085%	28	27	-98.291%
2026-04-30	311.1000	311.1000	299.1000	299.1000	-9.336%	9	27	-98.395%
2026-04-28	329.9000	329.9000	329.9000	329.9000	+3.158%	8	18	-98.545%
2026-04-27	319.8000	319.8000	319.8000	319.8000	-4.623%	8	10	-98.499%
2026-04-17	335.3000	335.3000	335.3000	335.3000	0.000%	2	2	-98.568%

.dark-mode .NqhSp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqhSp8{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7325SPX Weekly Sep 18 2026 7325.00 Put (SPXW260918P07325000)option OPRA

SPXW20260918P7325
SPX Weekly Sep 18 2026 7325.00 Put (SPXW260918P07325000)
option OPRA