Dark

SPXW20260918P7550
SPX Weekly Sep 18 2026 7550.00 Put (SPXW260918P07550000)
option OPRA

EOD

Sep 11, 2026

21.00-57.516%(-28.43)1,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	24.9400	25.1000	17.5600	21.0000	-57.516%	1,703	7,978	0.000%
2026-09-10	50.7000	57.2400	40.1600	49.4300	+42.696%	632	7,198	-57.516%
2026-09-09	32.4400	40.8500	30.1400	34.6400	+24.247%	368	7,040	-39.376%
2026-09-08	21.5000	27.9500	20.9200	27.8800	+28.895%	271	6,991	-24.677%
2026-09-04	18.1900	22.7500	17.4900	21.6300	+13.246%	1,024	6,468	-2.913%
2026-09-03	30.0500	31.2000	18.3900	19.1000	-50.131%	257	6,468	+9.948%
2026-09-02	49.9000	49.9000	37.5200	38.3000	-30.262%	60	6,438	-45.170%
2026-09-01	52.7400	60.4000	41.4600	54.9200	+52.133%	285	6,431	-61.763%
2026-08-31	37.2800	43.0500	36.0300	36.1000	+5.772%	5,153	6,341	-41.828%
2026-08-28	31.2700	37.3900	25.2300	34.1300	-1.643%	502	3,003	-38.471%
2026-08-27	43.3500	44.7800	32.4500	34.7000	-32.027%	277	3,055	-39.481%
2026-08-26	53.7000	56.6000	48.0000	51.0500	-2.539%	128	2,976	-58.864%
2026-08-25	54.8500	59.0900	52.1900	52.3800	-14.356%	72	2,950	-59.908%
2026-08-24	64.5000	65.8800	57.7000	61.1600	+2.790%	89	2,927	-65.664%
2026-08-21	62.1000	64.1700	55.9500	59.5000	-18.660%	329	2,909	-64.706%
2026-08-20	63.8000	74.3200	57.6400	73.1500	+32.064%	171	2,656	-71.292%
2026-08-19	55.0900	59.4400	49.3200	55.3900	-13.453%	166	2,631	-62.087%
2026-08-18	62.8000	65.3800	60.6500	64.0000	+22.137%	186	2,596	-67.188%
2026-08-17	47.3100	52.6400	46.9100	52.4000	+11.727%	176	2,552	-59.924%
2026-08-14	45.9100	49.8000	45.0500	46.9000	0.000%	57	2,650	-55.224%
2026-08-13	49.7500	51.6400	46.3500	46.9000	-16.667%	400	2,619	-55.224%
2026-08-12	59.4500	60.1000	55.2400	56.2800	-15.937%	63	2,879	-62.687%
2026-08-11	63.1200	70.6000	61.4700	66.9500	+4.937%	191	2,902	-68.633%
2026-08-10	62.4200	65.4000	58.8100	63.8000	-3.407%	125	2,787	-67.085%
2026-08-07	71.9700	71.9700	65.8300	66.0500	-17.664%	1,115	2,718	-68.206%
2026-08-06	82.0700	82.3900	74.1700	80.2200	+0.438%	121	1,626	-73.822%
2026-08-05	73.3600	81.4000	73.3600	79.8700	-1.053%	1,257	1,596	-73.707%
2026-08-04	100.6000	100.6000	76.4600	80.7200	-28.912%	110	491	-73.984%
2026-08-03	143.1500	143.1500	111.8000	113.5500	-27.127%	242	425	-81.506%
2026-07-31	175.3300	185.1800	152.8000	155.8200	-17.942%	122	273	-86.523%
2026-07-30	227.1300	233.8000	189.8900	189.8900	-18.767%	29	218	-88.941%
2026-07-29	242.2400	242.2400	233.7600	233.7600	+15.723%	9	227	-91.016%
2026-07-28	192.6300	202.0000	192.6300	202.0000	-9.608%	9	236	-89.604%
2026-07-27	188.6200	233.4000	188.6200	223.4700	+1.407%	27	229	-90.603%
2026-07-24	210.1200	223.7700	191.6000	220.3700	-7.033%	8	224	-90.471%
2026-07-23	220.9000	237.0400	210.0000	237.0400	+37.534%	42	222	-91.141%
2026-07-22	177.9000	177.9000	172.0000	172.3500	+0.116%	36	246	-87.815%
2026-07-21	191.4600	191.4600	170.8600	172.1500	-16.436%	67	282	-87.801%
2026-07-20	181.3000	206.0100	177.3400	206.0100	-2.179%	106	332	-89.806%
2026-07-17	217.0000	217.0000	189.7000	210.6000	+24.793%	14	333	-90.028%
2026-07-16	151.9000	173.7700	151.9000	168.7600	+10.027%	74	322	-87.556%
2026-07-15	148.6600	170.9000	148.6600	153.3800	-5.988%	81	281	-86.309%
2026-07-14	173.6000	174.0000	163.1000	163.1500	-10.219%	35	285	-87.128%
2026-07-13	165.6100	183.9300	165.5000	181.7200	+17.923%	30	262	-88.444%
2026-07-10	165.0600	168.8000	153.5400	154.1000	-10.407%	129	243	-86.372%
2026-07-09	185.5300	185.5300	170.5000	172.0000	-15.187%	29	183	-87.791%
2026-07-08	202.8000	202.8000	202.8000	202.8000	+5.247%	2	170	-89.645%
2026-07-07	179.3600	196.7200	179.3600	192.6900	+12.909%	31	170	-89.102%
2026-07-06	184.8400	185.1700	169.3000	170.6600	-21.712%	33	151	-87.695%
2026-07-02	185.4100	222.9300	181.3300	217.9900	+10.324%	8	122	-90.367%
2026-07-01	190.0000	198.4300	189.0200	197.5900	+0.427%	23	122	-89.372%
2026-06-30	230.5800	230.5800	196.7500	196.7500	-16.026%	18	100	-89.327%
2026-06-29	253.0800	253.0800	232.7500	234.3000	-15.109%	4	86	-91.037%
2026-06-26	312.6100	313.0000	265.4000	276.0000	-7.199%	14	87	-92.391%
2026-06-25	300.2000	300.2000	297.4100	297.4100	+7.283%	3	79	-92.939%
2026-06-24	277.2200	277.2200	277.2200	277.2200	+0.286%	4	82	-92.425%
2026-06-23	276.4300	276.4300	276.4300	276.4300	+23.605%	3	78	-92.403%
2026-06-22	203.7000	228.8600	203.7000	223.6400	+5.054%	8	78	-90.610%
2026-06-18	224.3000	224.4000	212.8800	212.8800	-15.557%	20	57	-90.135%
2026-06-17	210.1000	267.7000	210.1000	252.1000	+23.126%	4	57	-91.670%
2026-06-16	198.6000	204.7500	195.1000	204.7500	+3.718%	14	57	-89.744%
2026-06-15	203.1200	203.1200	197.4100	197.4100	-29.989%	20	28	-89.362%
2026-06-11	336.0200	351.6000	281.9700	281.9700	-11.917%	8	28	-92.552%
2026-06-09	289.4000	320.1200	289.4000	320.1200	+1.774%	2	29	-93.440%
2026-06-05	266.4100	314.5400	266.4100	314.5400	+55.697%	6	30	-93.324%
2026-06-04	204.1100	204.1100	201.5900	202.0200	-8.568%	10	31	-89.605%
2026-06-03	214.2400	220.9500	214.2400	220.9500	+8.757%	2	22	-90.496%
2026-06-02	208.2500	208.2500	203.1600	203.1600	+0.774%	2	21	-89.663%
2026-06-01	212.5000	212.5000	201.6000	201.6000	-3.771%	2	20	-89.583%
2026-05-29	209.1300	212.9000	209.0000	209.5000	-5.174%	6	21	-89.976%
2026-05-28	224.6100	224.6100	220.9300	220.9300	-8.022%	5	21	-90.495%
2026-05-27	240.2000	240.2000	240.2000	240.2000	-20.752%	1	17	-91.257%
2026-05-21	303.1000	303.1000	303.1000	303.1000	-1.145%	1	17	-93.072%
2026-05-15	299.4000	306.6100	299.4000	306.6100	+6.602%	5	17	-93.151%
2026-05-14	287.6200	287.6200	287.6200	287.6200	-6.925%	2	12	-92.699%
2026-05-11	308.5900	309.0200	308.5900	309.0200	-1.961%	2	10	-93.204%
2026-05-08	315.2000	315.2000	315.2000	315.2000	-1.684%	2	9	-93.338%
2026-05-07	320.6000	320.6000	320.6000	320.6000	0.000%	7	7	-93.450%

.dark-mode .MqvMVP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqvMVP{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7550SPX Weekly Sep 18 2026 7550.00 Put (SPXW260918P07550000)option OPRA

SPXW20260918P7550
SPX Weekly Sep 18 2026 7550.00 Put (SPXW260918P07550000)
option OPRA