Dark

SPXW20260918P7400
SPX Weekly Sep 18 2026 7400.00 Put (SPXW260918P07400000)
option OPRA

EOD

Sep 10, 2026

20.90+50.144%(+6.98)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.5000	24.8000	17.7000	20.9000	+50.144%	610	4,294	0.000%
2026-09-09	12.7000	16.8000	12.1000	13.9200	+21.572%	307	4,226	+50.144%
2026-09-08	8.5500	11.6000	8.3300	11.4500	+20.526%	863	4,209	+82.533%
2026-09-04	7.8000	9.5200	7.4000	9.5000	+13.095%	404	2,574	+120.000%
2026-09-03	14.6000	14.6000	8.4000	8.4000	-55.080%	495	2,574	+148.810%
2026-09-02	24.8900	24.8900	18.1000	18.7000	-33.805%	319	2,494	+11.765%
2026-09-01	25.9000	31.1500	20.6300	28.2500	+60.877%	518	2,414	-26.018%
2026-08-31	18.9900	22.1700	17.5600	17.5600	-0.510%	226	2,570	+19.021%
2026-08-28	16.7100	19.8500	13.6200	17.6500	-4.595%	492	2,651	+18.414%
2026-08-27	23.3200	23.5000	17.5000	18.5000	-34.164%	195	2,471	+12.973%
2026-08-26	30.6000	31.7800	26.1000	28.1000	-5.387%	78	2,487	-25.623%
2026-08-25	31.1000	33.0500	29.2000	29.7000	-15.745%	42	2,420	-29.630%
2026-08-24	35.8200	39.2000	33.3500	35.2500	+1.997%	305	2,422	-40.709%
2026-08-21	37.6700	37.7600	33.3700	34.5600	-22.180%	197	2,395	-39.525%
2026-08-20	38.6900	45.1700	36.0000	44.4100	+38.565%	150	2,351	-52.939%
2026-08-19	32.6500	34.8600	30.1400	32.0500	-20.688%	167	2,339	-34.789%
2026-08-18	41.0900	41.5700	38.1700	40.4100	+22.640%	142	2,308	-48.280%
2026-08-17	28.4000	33.9000	28.4000	32.9500	+9.833%	180	2,292	-36.571%
2026-08-14	29.1100	32.0000	28.7500	30.0000	-1.961%	186	2,241	-30.333%
2026-08-13	32.9800	33.4500	29.8500	30.6000	-14.834%	319	2,188	-31.699%
2026-08-12	36.4500	39.0800	35.1200	35.9300	-17.968%	311	2,047	-41.831%
2026-08-11	40.6000	45.0500	39.8800	43.8000	+3.302%	240	1,881	-52.283%
2026-08-10	41.0300	42.8300	39.0000	42.4000	-3.241%	103	1,751	-50.708%
2026-08-07	47.7800	47.7800	42.8100	43.8200	-16.613%	128	1,740	-52.305%
2026-08-06	54.6300	54.6300	48.9000	52.5500	+0.478%	84	1,667	-60.228%
2026-08-05	49.8200	55.5100	48.9500	52.3000	-4.562%	474	1,806	-60.038%
2026-08-04	66.8800	66.8800	51.3500	54.8000	-27.311%	444	1,652	-61.861%
2026-08-03	95.4200	96.1500	74.1200	75.3900	-27.314%	68	1,452	-72.277%
2026-07-31	127.7200	140.2800	102.3200	103.7200	-18.937%	231	1,474	-79.850%
2026-07-30	163.0000	167.8600	127.9500	127.9500	-38.539%	180	1,347	-83.665%
2026-07-29	148.0200	208.1800	131.9700	208.1800	+49.041%	49	638	-89.961%
2026-07-28	155.8000	159.2300	136.0500	139.6800	-8.586%	35	630	-85.037%
2026-07-27	126.3000	166.8500	126.3000	152.8000	-5.416%	112	607	-86.322%
2026-07-24	163.6000	163.6000	141.4800	161.5500	-1.506%	52	654	-87.063%
2026-07-23	157.9500	174.9700	152.6000	164.0200	+33.187%	67	650	-87.258%
2026-07-22	122.4900	125.8900	117.8500	123.1500	+0.106%	269	884	-83.029%
2026-07-21	138.6700	138.6700	122.7000	123.0200	-17.481%	15	712	-83.011%
2026-07-20	135.3400	151.8400	130.1700	149.0800	+0.662%	27	704	-85.981%
2026-07-17	164.2300	164.2300	137.0200	148.1000	+21.593%	215	699	-85.888%
2026-07-16	109.1500	129.2700	109.1500	121.8000	+0.728%	34	696	-82.841%
2026-07-15	109.0000	124.4000	108.2600	120.9200	+1.163%	26	680	-82.716%
2026-07-14	120.0400	120.0400	116.2000	119.5300	-9.323%	25	669	-82.515%
2026-07-13	118.9000	131.8200	115.7000	131.8200	+19.262%	113	652	-84.145%
2026-07-10	118.8500	120.4600	110.5300	110.5300	-11.257%	197	635	-81.091%
2026-07-09	136.7500	142.8400	124.5500	124.5500	-14.808%	49	580	-83.220%
2026-07-08	149.2200	167.4100	144.9200	146.2000	+3.168%	70	571	-85.705%
2026-07-07	132.6500	145.6000	130.0700	141.7100	+12.201%	40	574	-85.252%
2026-07-06	133.9900	136.8000	126.3000	126.3000	-20.421%	120	544	-83.452%
2026-07-02	140.1000	169.3700	133.2600	158.7100	+3.394%	257	542	-86.831%
2026-07-01	142.2900	155.0000	139.9400	153.5000	+4.493%	21	542	-86.384%
2026-06-30	172.8800	172.8800	146.9000	146.9000	-16.368%	136	503	-85.773%
2026-06-29	193.1300	216.3500	174.8400	175.6500	-16.445%	254	407	-88.101%
2026-06-26	237.1700	237.1700	208.6800	210.2200	-3.356%	17	195	-90.058%
2026-06-25	214.3000	219.4500	210.7700	217.5200	+7.179%	12	181	-90.392%
2026-06-24	204.7000	205.0700	202.9500	202.9500	-4.368%	4	183	-89.702%
2026-06-23	215.8500	220.2400	201.1100	212.2200	+22.423%	32	179	-90.152%
2026-06-22	153.1000	177.6000	153.1000	173.3500	+6.089%	4	155	-87.943%
2026-06-18	174.3100	174.3100	163.4000	163.4000	-18.087%	20	133	-87.209%
2026-06-17	160.8000	199.4800	160.8000	199.4800	+27.618%	15	133	-89.523%
2026-06-16	151.9800	156.5700	149.5700	156.3100	+2.217%	14	133	-86.629%
2026-06-15	158.8000	159.4100	151.3800	152.9200	-27.181%	7	125	-86.333%
2026-06-12	237.3100	237.3100	204.8000	210.0000	-8.108%	8	125	-90.048%
2026-06-11	223.5900	228.5300	223.5900	228.5300	-19.980%	4	125	-90.855%
2026-06-10	285.5900	285.5900	285.5900	285.5900	+7.697%	1	121	-92.682%
2026-06-09	200.4000	273.6900	199.8000	265.1800	+19.564%	14	121	-92.119%
2026-06-08	213.2800	221.7900	213.2800	221.7900	-7.100%	8	120	-90.577%
2026-06-05	188.7000	243.6100	188.7000	238.7400	+42.616%	21	116	-91.246%
2026-06-04	182.6800	182.6800	167.4000	167.4000	-2.561%	108	125	-87.515%
2026-06-03	169.2400	171.8000	167.5800	171.8000	+6.894%	5	38	-87.835%
2026-06-02	160.7200	160.7200	160.7200	160.7200	+2.012%	1	35	-86.996%
2026-06-01	164.4200	164.4200	157.5500	157.5500	-4.324%	2	35	-86.734%
2026-05-29	166.0800	166.0900	164.3300	164.6700	-4.969%	5	35	-87.308%
2026-05-28	182.4000	182.4000	172.8700	173.2800	-8.025%	12	32	-87.939%
2026-05-27	190.4000	193.8700	188.4000	188.4000	-4.365%	41	32	-88.907%
2026-05-26	197.4000	197.4000	197.0000	197.0000	-6.768%	4	43	-89.391%
2026-05-22	205.7500	211.3000	205.7500	211.3000	-15.974%	2	41	-90.109%
2026-05-18	246.2000	251.4700	246.2000	251.4700	+5.749%	4	41	-91.689%
2026-05-15	249.0800	252.7000	237.8000	237.8000	+6.208%	14	41	-91.211%
2026-05-14	225.1100	225.1100	223.9000	223.9000	-7.134%	4	51	-90.665%
2026-05-13	249.2500	249.2500	237.1000	241.1000	-8.570%	6	38	-91.331%
2026-05-12	263.7000	263.7000	263.7000	263.7000	+6.848%	8	38	-92.074%
2026-05-11	246.8000	246.8000	246.8000	246.8000	-3.140%	8	38	-91.532%
2026-05-08	261.9000	261.9000	254.8000	254.8000	-2.711%	11	21	-91.797%
2026-05-07	261.9000	261.9000	261.9000	261.9000	-4.241%	6	12	-92.020%
2026-05-06	273.5000	273.5000	273.5000	273.5000	-11.115%	4	8	-92.358%
2026-05-05	307.7000	307.7000	307.7000	307.7000	-3.056%	1	8	-93.208%
2026-05-04	317.4000	317.4000	317.4000	317.4000	-15.749%	1	9	-93.415%
2026-04-29	376.7300	376.7300	376.7300	376.7300	-1.224%	2	10	-94.452%
2026-04-22	381.4000	381.4000	381.4000	381.4000	-2.455%	7	8	-94.520%
2026-04-17	391.0000	391.0000	391.0000	391.0000	0.000%	1	1	-94.655%

.dark-mode .s0f9zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0f9zq{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7400SPX Weekly Sep 18 2026 7400.00 Put (SPXW260918P07400000)option OPRA

SPXW20260918P7400
SPX Weekly Sep 18 2026 7400.00 Put (SPXW260918P07400000)
option OPRA