Dark

SPXW20260918P7500
SPX Weekly Sep 18 2026 7500.00 Put (SPXW260918P07500000)
option OPRA

EOD

Sep 10, 2026

36.84+43.906%(+11.24)1,105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.0500	43.1400	30.9800	36.8400	+43.906%	1,105	3,351	0.000%
2026-09-09	23.2100	29.7000	21.6000	25.6000	+24.878%	945	3,066	+43.906%
2026-09-08	14.8800	20.5000	14.8800	20.5000	+27.965%	999	3,450	+79.707%
2026-09-04	13.1000	17.0700	13.0000	16.0200	+12.028%	889	2,605	+129.963%
2026-09-03	23.5600	23.9600	13.9500	14.3000	-51.195%	556	2,605	+157.622%
2026-09-02	40.4400	40.4400	28.5000	29.3000	-31.702%	343	2,723	+25.734%
2026-09-01	41.6500	51.2300	32.2000	42.9000	+54.930%	1,809	2,511	-14.126%
2026-08-31	29.2900	34.3800	26.8000	27.6900	+2.937%	224	2,232	+33.044%
2026-08-28	24.9000	30.0500	19.9000	26.9000	0.000%	536	2,202	+36.952%
2026-08-27	33.9200	35.6700	26.0700	26.9000	-31.202%	358	2,211	+36.952%
2026-08-26	44.4000	47.0100	38.6000	39.1000	-9.491%	163	2,230	-5.780%
2026-08-25	44.7100	47.8500	42.7000	43.2000	-15.294%	232	2,178	-14.722%
2026-08-24	51.4000	55.8800	47.5000	51.0000	+3.239%	156	2,098	-27.765%
2026-08-21	50.6400	53.7800	46.2000	49.4000	-20.744%	176	2,050	-25.425%
2026-08-20	51.9300	62.4700	49.7000	62.3300	+38.511%	254	2,012	-40.895%
2026-08-19	44.7700	48.0000	41.6000	45.0000	-17.958%	587	1,917	-18.133%
2026-08-18	53.5500	55.7000	51.6600	54.8500	+22.406%	200	1,547	-32.835%
2026-08-17	38.6000	45.1600	38.3100	44.8100	+11.053%	398	1,538	-17.786%
2026-08-14	38.7000	42.7500	38.6000	40.3500	-2.677%	95	1,595	-8.699%
2026-08-13	44.3900	44.9000	39.8200	41.4600	-12.917%	170	1,576	-11.143%
2026-08-12	48.6000	52.3500	47.1600	47.6100	-19.305%	253	1,536	-22.621%
2026-08-11	54.3900	59.2900	52.4000	59.0000	+5.357%	277	1,431	-37.559%
2026-08-10	54.2900	56.2500	50.6700	56.0000	-3.064%	94	1,269	-34.214%
2026-08-07	62.7000	63.0000	56.4000	57.7700	-14.605%	72	1,265	-36.230%
2026-08-06	69.8800	71.0600	63.9000	67.6500	-2.704%	141	1,260	-45.543%
2026-08-05	64.1600	72.2000	63.2400	69.5300	-0.101%	635	1,295	-47.016%
2026-08-04	88.1500	88.1500	65.9700	69.6000	-29.376%	294	1,002	-47.069%
2026-08-03	129.2200	129.2200	97.2900	98.5500	-30.794%	200	984	-62.618%
2026-07-31	148.0000	189.8600	131.8400	142.4000	-15.630%	94	891	-74.129%
2026-07-30	198.2000	208.4400	168.7800	168.7800	-34.627%	29	832	-78.173%
2026-07-29	195.9000	258.1800	169.2900	258.1800	+48.798%	55	808	-85.731%
2026-07-28	192.1000	206.7800	169.3400	173.5100	-14.527%	34	818	-78.768%
2026-07-27	158.4000	208.7500	158.4000	203.0000	+2.190%	105	821	-81.852%
2026-07-24	200.2500	202.8500	173.6300	198.6500	-6.755%	27	833	-81.455%
2026-07-23	202.7000	218.8700	183.7200	213.0400	+43.365%	142	829	-82.707%
2026-07-22	158.7000	161.0000	146.6000	148.6000	-4.005%	161	901	-75.209%
2026-07-21	167.6200	170.0500	152.2500	154.8000	-15.525%	75	871	-76.202%
2026-07-20	158.7500	188.0500	158.7500	183.2500	-2.444%	118	863	-79.896%
2026-07-17	194.4000	201.8000	168.9200	187.8400	+24.977%	478	813	-80.388%
2026-07-16	145.7000	161.8100	135.6000	150.3000	+9.119%	186	589	-75.489%
2026-07-15	134.0500	151.1400	134.0500	137.7400	-5.554%	63	611	-73.254%
2026-07-14	159.1400	159.1400	144.0000	145.8400	-10.473%	42	577	-74.739%
2026-07-13	146.3300	167.6000	146.3300	162.9000	+17.907%	21	591	-77.385%
2026-07-10	147.5700	153.6000	136.8600	138.1600	-9.415%	281	589	-73.335%
2026-07-09	175.5200	175.5200	152.5200	152.5200	-16.427%	156	594	-75.846%
2026-07-08	190.8500	205.3000	180.4500	182.5000	+5.938%	18	529	-79.814%
2026-07-07	164.6000	176.9300	159.8300	172.2700	+12.897%	55	522	-78.615%
2026-07-06	170.1000	170.1000	152.5900	152.5900	-23.152%	193	539	-75.857%
2026-07-02	174.6600	204.5900	163.3000	198.5600	+7.504%	34	392	-81.446%
2026-07-01	194.7500	194.7500	169.4300	184.7000	+0.890%	84	392	-80.054%
2026-06-30	206.2100	206.2100	181.3300	183.0700	-13.845%	11	376	-79.877%
2026-06-29	219.0100	219.0100	211.8200	212.4900	-19.648%	35	373	-82.663%
2026-06-26	283.5200	283.5200	249.4900	264.4500	+0.870%	26	345	-86.069%
2026-06-25	234.8200	263.1000	234.8200	262.1700	+2.075%	8	339	-85.948%
2026-06-24	234.6300	270.2500	234.6300	256.8400	+6.066%	6	323	-85.656%
2026-06-23	258.1100	258.1100	237.0000	242.1500	+18.243%	38	318	-84.786%
2026-06-22	184.9000	211.6600	182.9600	204.7900	+2.713%	104	306	-82.011%
2026-06-18	198.3400	213.1600	195.2600	199.3800	-15.002%	47	202	-81.523%
2026-06-17	189.8300	242.8000	189.8300	234.5700	+28.012%	22	202	-84.295%
2026-06-16	180.4500	184.3600	178.7000	183.2400	+0.836%	35	202	-79.895%
2026-06-15	191.8500	191.8500	179.5800	181.7200	-34.729%	59	142	-79.727%
2026-06-12	278.4100	278.4100	278.4100	278.4100	-10.909%	1	142	-86.768%
2026-06-11	312.5000	312.5000	312.5000	312.5000	-8.676%	1	142	-88.211%
2026-06-10	282.2600	342.1900	282.2600	342.1900	+9.354%	4	133	-89.234%
2026-06-09	234.6500	347.0800	234.6500	312.9200	+31.512%	37	130	-88.227%
2026-06-08	252.5000	252.5000	237.9400	237.9400	-17.181%	7	111	-84.517%
2026-06-05	217.1100	287.3000	216.9400	287.3000	+54.057%	23	109	-87.177%
2026-06-04	202.8000	204.0300	186.0600	186.4900	-5.875%	5	110	-80.246%
2026-06-03	198.1700	198.1700	198.1300	198.1300	+6.219%	2	108	-81.406%
2026-06-02	194.9500	194.9500	186.5300	186.5300	+0.285%	12	107	-80.250%
2026-06-01	195.7900	198.5000	186.0000	186.0000	-3.024%	16	107	-80.194%
2026-05-29	195.4800	197.1900	191.7000	191.8000	-4.506%	51	109	-80.792%
2026-05-28	210.8000	212.5500	200.8500	200.8500	-9.077%	17	113	-81.658%
2026-05-27	228.5000	230.0000	220.9000	220.9000	-1.643%	21	110	-83.323%
2026-05-26	221.0500	230.6900	221.0500	224.5900	-6.147%	23	98	-83.597%
2026-05-22	239.3000	239.3000	239.3000	239.3000	-17.312%	5	75	-84.605%
2026-05-18	289.4000	289.4000	289.4000	289.4000	-1.464%	1	70	-87.270%
2026-05-15	279.5000	293.7000	279.5000	293.7000	+15.767%	2	70	-87.457%
2026-05-14	267.6900	267.6900	253.7000	253.7000	-16.409%	9	71	-85.479%
2026-05-12	300.0000	304.0000	299.5000	303.5000	+7.055%	4	64	-87.862%
2026-05-11	283.5000	283.5000	283.5000	283.5000	-3.440%	16	64	-87.005%
2026-05-08	295.4000	295.7000	293.6000	293.6000	-1.477%	17	47	-87.452%
2026-05-07	300.5000	301.0000	298.0000	298.0000	-15.456%	16	30	-87.638%
2026-05-05	352.4800	352.4800	352.4800	352.4800	-2.978%	1	14	-89.548%
2026-05-01	363.3000	363.3000	363.3000	363.3000	-3.301%	7	7	-89.860%
2026-04-30	375.7000	375.7000	375.7000	375.7000	-13.293%	6	7	-90.194%
2026-04-22	433.3000	433.3000	433.3000	433.3000	0.000%	1	1	-91.498%

.dark-mode .jDmqsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDmqsS{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7500SPX Weekly Sep 18 2026 7500.00 Put (SPXW260918P07500000)option OPRA

SPXW20260918P7500
SPX Weekly Sep 18 2026 7500.00 Put (SPXW260918P07500000)
option OPRA