Dark

SPXW20260918P7600
SPX Weekly Sep 18 2026 7600.00 Put (SPXW260918P07600000)
option OPRA

EOD

Sep 10, 2026

66.87+40.483%(+19.27)1,659

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.3600	76.2900	57.9400	66.8700	+40.483%	1,659	4,459	0.000%
2026-09-09	43.1900	55.2400	40.1800	47.6000	+23.958%	1,197	4,067	+40.483%
2026-09-08	28.2000	39.0000	28.2000	38.4000	+29.076%	854	4,123	+74.141%
2026-09-04	24.5800	31.7900	23.8000	29.7500	+15.444%	569	4,052	+124.773%
2026-09-03	39.5000	41.0300	24.7500	25.7700	-47.654%	1,585	4,052	+159.488%
2026-09-02	64.2500	65.5900	48.0000	49.2300	-28.776%	340	4,146	+35.832%
2026-09-01	65.8000	79.9000	54.4000	69.1200	+51.679%	664	4,036	-3.255%
2026-08-31	47.6000	54.4000	45.5700	45.5700	+4.184%	688	3,822	+46.741%
2026-08-28	39.2000	47.5000	31.7500	43.7400	+2.918%	434	3,423	+52.881%
2026-08-27	52.6500	55.0000	40.7300	42.5000	-29.108%	369	3,330	+57.341%
2026-08-26	67.0400	67.6000	59.4000	59.9500	-7.769%	156	3,336	+11.543%
2026-08-25	66.3800	71.9700	65.0000	65.0000	-13.368%	80	3,290	+2.877%
2026-08-24	77.3000	81.1200	70.1500	75.0300	+7.957%	92	3,318	-10.876%
2026-08-21	78.8000	78.8000	68.0000	69.5000	-20.207%	122	3,293	-3.784%
2026-08-20	73.5600	88.6900	70.1000	87.1000	+35.754%	195	3,259	-23.226%
2026-08-19	65.5900	70.7400	58.9900	64.1600	-15.579%	609	3,243	+4.224%
2026-08-18	74.6300	76.6000	71.6500	76.0000	+22.858%	321	2,797	-12.013%
2026-08-17	53.6500	62.3000	53.6500	61.8600	+11.059%	302	2,754	+8.099%
2026-08-14	54.0100	57.5500	53.0500	55.7000	+1.181%	148	2,684	+20.054%
2026-08-13	61.6000	61.6000	54.0600	55.0500	-16.223%	332	2,678	+21.471%
2026-08-12	67.5000	71.9500	65.2100	65.7100	-16.844%	836	2,601	+1.765%
2026-08-11	72.9000	80.6500	71.0300	79.0200	+5.108%	232	2,401	-15.376%
2026-08-10	74.4500	76.4100	67.4400	75.1800	-1.558%	188	2,356	-11.053%
2026-08-07	83.3900	84.3500	75.0500	76.3700	-15.938%	1,132	2,372	-12.439%
2026-08-06	91.8000	95.0800	85.1100	90.8500	-1.464%	278	1,662	-26.395%
2026-08-05	84.1000	94.5600	82.9400	92.2000	+1.319%	547	1,748	-27.473%
2026-08-04	118.4300	118.4300	88.0500	91.0000	-30.455%	634	1,769	-26.516%
2026-08-03	164.2500	164.2500	128.6000	130.8500	-31.707%	711	2,134	-48.896%
2026-07-31	208.1500	239.1000	191.6000	191.6000	-6.537%	33	2,380	-65.099%
2026-07-30	255.6500	265.9700	205.0000	205.0000	-32.906%	60	2,422	-67.380%
2026-07-29	248.7000	305.5400	239.9600	305.5400	+36.995%	134	2,445	-78.114%
2026-07-28	244.0000	257.3000	216.7900	223.0300	-7.333%	140	2,390	-70.017%
2026-07-27	203.2000	262.5800	200.5100	240.6800	-2.744%	585	2,372	-72.216%
2026-07-24	246.4500	254.0000	215.7600	247.4700	-3.712%	129	2,443	-72.979%
2026-07-23	248.8300	269.6700	226.8000	257.0100	+34.701%	133	2,552	-73.982%
2026-07-22	200.2100	200.2100	184.1000	190.8000	-0.677%	112	2,678	-64.953%
2026-07-21	203.5500	216.4000	190.7000	192.1000	-16.529%	141	2,740	-65.190%
2026-07-20	203.7700	230.1400	196.4700	230.1400	-1.346%	173	2,760	-70.944%
2026-07-17	239.8200	246.5800	208.2100	233.2800	+15.979%	167	2,893	-71.335%
2026-07-16	182.5100	201.1400	169.3000	201.1400	+19.541%	169	3,000	-66.754%
2026-07-15	168.9500	192.0000	167.4300	168.2600	-9.343%	139	2,894	-60.258%
2026-07-14	193.6800	198.6900	179.7000	185.6000	-8.688%	194	2,767	-63.971%
2026-07-13	184.0300	207.0500	178.1100	203.2600	+18.319%	164	2,581	-67.101%
2026-07-10	186.6500	201.6800	170.6400	171.7900	-10.152%	309	2,446	-61.075%
2026-07-09	212.7500	219.7000	189.4000	191.2000	-12.972%	173	2,157	-65.026%
2026-07-08	238.7400	255.8300	219.7000	219.7000	+4.644%	339	2,029	-69.563%
2026-07-07	197.6100	222.3700	196.7700	209.9500	+9.692%	134	1,749	-68.150%
2026-07-06	208.3100	210.1200	188.3700	191.4000	-17.635%	355	1,658	-65.063%
2026-07-02	209.2000	255.5900	201.4000	232.3800	+4.581%	78	1,337	-71.224%
2026-07-01	239.5000	244.7000	207.8800	222.2000	-0.247%	56	1,337	-69.905%
2026-06-30	251.8000	251.8000	217.9000	222.7500	-13.472%	29	1,304	-69.980%
2026-06-29	285.5500	297.2000	257.4300	257.4300	-18.843%	22	1,301	-74.024%
2026-06-26	340.6600	343.1900	297.9800	317.2000	+1.994%	61	1,299	-78.919%
2026-06-25	277.6700	323.3000	277.6700	311.0000	-2.186%	30	1,294	-78.498%
2026-06-24	296.4600	317.9500	273.2000	317.9500	+6.345%	48	1,293	-78.968%
2026-06-23	316.0000	319.7000	282.3500	298.9800	+21.958%	90	1,295	-77.634%
2026-06-22	224.8000	253.0000	220.3000	245.1500	+5.700%	46	1,243	-72.723%
2026-06-18	250.0600	254.7000	231.9300	231.9300	-17.129%	129	919	-71.168%
2026-06-17	226.7000	289.0000	224.3300	279.8700	+19.792%	184	919	-76.107%
2026-06-16	214.2200	233.6300	212.5000	233.6300	+7.535%	292	919	-71.378%
2026-06-15	227.0600	231.0600	213.3900	217.2600	-33.356%	671	14	-69.221%
2026-06-11	326.0000	326.0000	326.0000	326.0000	-7.646%	1	14	-79.488%
2026-06-09	326.0000	352.9900	325.2700	352.9900	+11.632%	3	14	-81.056%
2026-06-05	290.9200	316.2100	290.9200	316.2100	+34.101%	2	14	-78.853%
2026-06-03	236.6000	236.6000	235.8000	235.8000	+4.221%	4	16	-71.641%
2026-06-02	226.2500	226.2500	226.2500	226.2500	+0.735%	1	19	-70.444%
2026-06-01	217.8300	224.6000	217.3700	224.6000	-5.372%	13	18	-70.227%
2026-05-29	233.0200	237.3500	233.0200	237.3500	-9.924%	2	11	-71.826%
2026-05-27	263.5000	263.5000	263.5000	263.5000	-0.431%	8	11	-74.622%
2026-05-26	264.6400	264.6400	264.6400	264.6400	-5.384%	1	7	-74.732%
2026-05-22	279.7000	279.7000	279.7000	279.7000	-11.661%	1	6	-76.092%
2026-05-13	316.6200	316.6200	316.6200	316.6200	-23.020%	1	6	-78.880%
2026-05-05	411.3000	411.3000	411.3000	411.3000	-6.990%	5	5	-83.742%
2026-05-04	442.2100	442.2100	442.2100	442.2100	0.000%	1	1	-84.878%

.dark-mode .yN3b8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yN3b8M{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P7600SPX Weekly Sep 18 2026 7600.00 Put (SPXW260918P07600000)option OPRA

SPXW20260918P7600
SPX Weekly Sep 18 2026 7600.00 Put (SPXW260918P07600000)
option OPRA