Dark

SPXW20260918P7425
SPX Weekly Sep 18 2026 7425.00 Put (SPXW260918P07425000)
option OPRA

EOD

Sep 11, 2026

8.53-66.457%(-16.90)953

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.5400	10.9000	7.1000	8.5300	-66.457%	953	2,410	0.000%
2026-09-10	25.2000	28.1000	20.6800	25.4300	+53.101%	505	1,574	-66.457%
2026-09-09	14.5300	18.7100	14.0000	16.6100	+32.880%	909	1,529	-48.645%
2026-09-08	11.2200	12.5000	9.6900	12.5000	+19.048%	182	775	-31.760%
2026-09-04	8.5000	10.7300	8.5000	10.5000	+10.526%	87	649	-18.762%
2026-09-03	15.9600	15.9600	9.5000	9.5000	-52.854%	75	649	-10.211%
2026-09-02	27.3700	27.3700	20.1500	20.1500	-37.655%	39	664	-57.667%
2026-09-01	29.3000	33.5400	22.8200	32.3200	+62.494%	113	658	-73.608%
2026-08-31	22.0800	24.3000	19.8900	19.8900	+3.325%	21	629	-57.114%
2026-08-28	18.1500	22.1200	15.1600	19.2500	-5.405%	81	630	-55.688%
2026-08-27	23.0500	23.0500	19.2500	20.3500	-27.939%	86	645	-58.084%
2026-08-26	32.6100	33.4900	28.2400	28.2400	-15.752%	11	691	-69.795%
2026-08-25	35.6000	35.9000	33.1500	33.5200	-12.708%	48	691	-74.553%
2026-08-24	39.8000	41.2900	35.9500	38.4000	+4.490%	26	709	-77.786%
2026-08-21	40.0600	40.7700	36.7500	36.7500	-22.615%	48	705	-76.789%
2026-08-20	40.5000	47.7900	40.5000	47.4900	+35.686%	10	668	-82.038%
2026-08-19	36.8000	37.1000	32.6500	35.0000	-19.448%	38	669	-75.629%
2026-08-18	42.0500	44.2000	41.8000	43.4500	+20.862%	70	646	-80.368%
2026-08-17	31.3500	36.1200	31.3500	35.9500	+12.168%	23	626	-76.273%
2026-08-14	31.5500	33.9000	31.5500	32.0500	-3.055%	20	619	-73.385%
2026-08-13	33.6500	34.5500	31.9500	33.0600	-13.160%	86	621	-74.198%
2026-08-12	41.3100	41.3100	37.7600	38.0700	-20.105%	20	625	-77.594%
2026-08-11	43.4000	47.6500	42.5400	47.6500	+8.148%	74	621	-82.099%
2026-08-10	44.4900	44.4900	41.7700	44.0600	-4.632%	64	671	-80.640%
2026-08-07	50.0200	50.1300	46.0500	46.2000	-18.114%	25	614	-81.537%
2026-08-06	52.6000	57.8000	52.6000	56.4200	+6.013%	21	604	-84.881%
2026-08-05	51.9700	59.7200	51.9700	53.2200	-12.968%	9	603	-83.972%
2026-08-04	71.4000	72.3400	60.2800	61.1500	-23.284%	73	600	-86.051%
2026-08-03	101.9700	104.0300	79.6800	79.7100	-27.701%	93	557	-89.299%
2026-07-31	134.1000	159.9100	110.2500	110.2500	-16.918%	183	558	-92.263%
2026-07-30	160.9600	167.7800	132.7000	132.7000	-38.379%	72	447	-93.572%
2026-07-29	180.7700	215.3500	160.5500	215.3500	+45.036%	9	408	-96.039%
2026-07-28	169.3000	169.3000	148.4800	148.4800	-11.408%	2	408	-94.255%
2026-07-27	134.4700	175.7000	134.4700	167.6000	+1.453%	21	409	-94.911%
2026-07-24	157.4000	165.2000	157.4000	165.2000	-9.415%	2	407	-94.837%
2026-07-23	160.4000	182.7700	159.8000	182.3700	+39.715%	18	406	-95.323%
2026-07-22	133.2300	133.2300	126.9800	130.5300	+0.338%	32	147	-93.465%
2026-07-21	146.9000	147.9200	130.0900	130.0900	-13.250%	10	157	-93.443%
2026-07-20	147.0000	149.9600	138.1300	149.9600	-4.715%	27	152	-94.312%
2026-07-17	168.0000	168.0000	143.2800	157.3800	+19.635%	30	145	-94.580%
2026-07-16	133.6000	137.9800	131.5500	131.5500	+13.288%	4	147	-93.516%
2026-07-15	114.6000	117.0400	114.6000	116.1200	-7.252%	4	144	-92.654%
2026-07-14	131.5000	131.5000	125.2000	125.2000	-0.239%	16	147	-93.187%
2026-07-13	123.1600	129.0100	123.1600	125.5000	+5.952%	18	160	-93.203%
2026-07-10	125.3800	125.3800	118.4500	118.4500	-10.806%	4	144	-92.799%
2026-07-09	132.9000	132.9000	132.8000	132.8000	-24.682%	3	144	-93.577%
2026-07-08	182.2700	182.2700	176.3200	176.3200	+19.644%	2	141	-95.162%
2026-07-07	137.5700	151.3800	136.9700	147.3700	-18.141%	35	141	-94.212%
2026-07-02	141.6400	180.0300	141.6400	180.0300	+15.006%	2	132	-95.262%
2026-06-30	168.2000	168.2000	156.5400	156.5400	-15.635%	12	132	-94.551%
2026-06-29	185.5500	185.5500	185.5500	185.5500	-15.793%	1	128	-95.403%
2026-06-26	254.9300	254.9300	220.3500	220.3500	+10.396%	6	127	-96.129%
2026-06-24	199.6000	199.6000	199.6000	199.6000	-12.302%	1	123	-95.726%
2026-06-23	227.6000	227.6000	227.6000	227.6000	+26.122%	1	123	-96.252%
2026-06-22	179.6700	180.4600	179.6700	180.4600	+0.144%	2	124	-95.273%
2026-06-18	186.7000	186.7000	180.2000	180.2000	-12.673%	10	114	-95.266%
2026-06-17	168.8000	206.3500	164.8500	206.3500	+28.359%	21	114	-95.866%
2026-06-15	159.7500	160.7600	159.7500	160.7600	-27.389%	3	114	-94.694%
2026-06-12	220.6000	221.4000	220.6000	221.4000	-4.280%	10	114	-96.147%
2026-06-11	231.3000	231.3000	231.3000	231.3000	-1.854%	5	114	-96.312%
2026-06-09	235.6700	235.6700	235.6700	235.6700	+3.842%	1	114	-96.381%
2026-06-08	224.5900	226.9500	216.6100	226.9500	-13.119%	47	114	-96.241%
2026-06-05	260.9800	261.2200	260.9800	261.2200	+44.177%	31	107	-96.735%
2026-06-03	174.8000	181.1800	174.8000	181.1800	+7.239%	2	79	-95.292%
2026-06-02	168.1500	168.9500	168.1500	168.9500	-7.909%	11	79	-94.951%
2026-05-28	183.4600	183.4600	183.4600	183.4600	-6.302%	10	68	-95.350%
2026-05-27	202.4700	202.4700	195.8000	195.8000	-19.424%	34	68	-95.644%
2026-05-21	242.9500	243.0000	242.9500	243.0000	-0.369%	22	88	-96.490%
2026-05-20	243.8000	243.9000	243.7000	243.9000	-0.934%	6	88	-96.503%
2026-05-15	250.7300	250.7300	246.2000	246.2000	-7.614%	6	66	-96.535%
2026-05-12	266.4900	266.4900	266.4900	266.4900	+4.179%	1	62	-96.799%
2026-05-11	255.1600	255.8000	255.1600	255.8000	-3.508%	2	72	-96.665%
2026-05-08	268.8000	268.8000	265.1000	265.1000	-5.355%	16	69	-96.782%
2026-05-06	288.3000	289.8000	280.1000	280.1000	-11.023%	30	53	-96.955%
2026-05-05	314.8000	314.8000	314.8000	314.8000	-10.594%	1	26	-97.290%
2026-05-04	347.4000	352.3000	347.4000	352.1000	0.000%	25	25	-97.577%

.dark-mode .qCklGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCklGJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7425SPX Weekly Sep 18 2026 7425.00 Put (SPXW260918P07425000)option OPRA

SPXW20260918P7425
SPX Weekly Sep 18 2026 7425.00 Put (SPXW260918P07425000)
option OPRA