Dark

SPXW20260918P6000
SPX Weekly Sep 18 2026 6000.00 Put (SPXW260918P06000000)
option OPRA

EOD

Sep 10, 2026

0.6600+32.000%(+0.1600)633

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5600	0.6700	0.5000	0.6600	+32.000%	633	4,026	0.000%
2026-09-09	0.5500	0.5500	0.5000	0.5000	0.000%	130	3,734	+32.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	68	3,734	+32.000%
2026-09-04	0.5000	0.6000	0.5000	0.5500	0.000%	142	3,650	+20.000%
2026-09-03	0.8000	0.8000	0.5500	0.5500	-37.500%	50	3,650	+20.000%
2026-09-02	1.0500	1.0500	0.8700	0.8800	-39.726%	38	3,674	-25.000%
2026-09-01	1.3400	1.5500	1.1000	1.4600	+21.667%	122	3,665	-54.795%
2026-08-31	1.1600	1.3000	1.1000	1.2000	-4.000%	458	3,598	-45.000%
2026-08-28	1.1800	1.3000	1.1600	1.2500	0.000%	144	3,646	-47.200%
2026-08-27	1.4000	1.4000	1.1700	1.2500	-21.875%	375	3,605	-47.200%
2026-08-26	1.7000	1.7500	1.5500	1.6000	-15.789%	190	3,530	-58.750%
2026-08-25	2.0700	2.0900	1.8500	1.9000	-15.556%	169	3,448	-65.263%
2026-08-24	2.2400	2.3500	2.1100	2.2500	-4.255%	273	3,399	-70.667%
2026-08-21	2.4000	2.5300	2.3500	2.3500	-21.667%	25	3,291	-71.915%
2026-08-20	2.9500	3.0000	2.9000	3.0000	+24.481%	55	3,283	-78.000%
2026-08-19	2.5100	2.5100	2.4100	2.4100	-22.258%	19	3,307	-72.614%
2026-08-18	3.0200	3.1000	2.9900	3.1000	+9.929%	4	3,305	-78.710%
2026-08-17	2.5300	2.8200	2.5000	2.8200	+3.676%	116	3,303	-76.596%
2026-08-14	2.7000	2.7200	2.6300	2.7200	-6.207%	14	3,294	-75.735%
2026-08-13	2.8300	2.9200	2.7100	2.9000	-6.452%	145	3,287	-77.241%
2026-08-12	3.2000	3.2300	3.0200	3.1000	-18.421%	33	3,174	-78.710%
2026-08-11	3.7000	3.8000	3.7000	3.8000	+2.703%	211	3,195	-82.632%
2026-08-10	3.7000	3.7000	3.6000	3.7000	-7.500%	141	3,126	-82.162%
2026-08-07	4.0700	4.1000	4.0000	4.0000	-13.043%	41	3,182	-83.500%
2026-08-06	4.8000	4.8000	4.5000	4.6000	+2.222%	676	3,198	-85.652%
2026-08-05	4.7000	5.1000	4.5000	4.5000	-13.462%	43	2,725	-85.333%
2026-08-04	5.6000	5.6000	5.1000	5.2000	-18.495%	12	2,717	-87.308%
2026-08-03	7.1700	7.1700	6.3000	6.3800	-22.667%	233	2,717	-89.655%
2026-07-31	9.1000	11.5000	8.2500	8.2500	-23.256%	15	2,610	-92.000%
2026-07-30	12.1400	13.6000	10.7500	10.7500	-34.130%	5,015	2,612	-93.860%
2026-07-29	15.1100	16.6900	15.1100	16.3200	+40.690%	4,959	5,512	-95.956%
2026-07-28	14.1000	14.1000	11.6000	11.6000	-14.201%	18	768	-94.310%
2026-07-27	14.3000	15.1000	13.5200	13.5200	-11.170%	4	761	-95.118%
2026-07-24	14.5200	15.2200	13.0300	15.2200	-2.685%	4	757	-95.664%
2026-07-23	16.4000	16.4000	15.6400	15.6400	+25.321%	26	757	-95.780%
2026-07-22	12.1000	12.4800	12.1000	12.4800	+1.217%	4	778	-94.712%
2026-07-21	14.0000	14.0000	12.3300	12.3300	-16.689%	7	776	-94.647%
2026-07-20	14.8000	14.8000	14.8000	14.8000	-10.085%	1	778	-95.541%
2026-07-17	15.7200	16.4600	15.7200	16.4600	+39.492%	17	778	-95.990%
2026-07-16	11.8000	11.8000	11.8000	11.8000	-5.600%	2	779	-94.407%
2026-07-15	12.1800	12.5000	12.1800	12.5000	-14.384%	5	777	-94.720%
2026-07-13	14.4000	14.6000	14.3000	14.6000	+16.800%	14	773	-95.479%
2026-07-10	13.3000	13.3000	12.5000	12.5000	-11.032%	43	761	-94.720%
2026-07-09	14.2700	14.2700	14.0500	14.0500	-13.804%	2	761	-95.302%
2026-07-08	18.3600	18.3600	16.0000	16.3000	+5.161%	11	762	-95.951%
2026-07-07	15.7600	15.7600	14.3000	15.5000	+4.730%	62	758	-95.742%
2026-07-06	15.4000	15.4000	14.8000	14.8000	-15.429%	356	741	-95.541%
2026-07-02	16.6400	17.7000	16.6400	17.5000	-3.846%	15	731	-96.229%
2026-07-01	17.6400	18.2000	17.6400	18.2000	-0.546%	10	731	-96.374%
2026-06-30	17.7000	18.3000	17.7000	18.3000	-11.165%	10	722	-96.393%
2026-06-29	25.0000	25.0000	20.4000	20.6000	-21.374%	7	712	-96.796%
2026-06-26	30.2100	30.2100	25.8000	26.2000	+0.268%	11	707	-97.481%
2026-06-25	26.1000	26.1300	26.1000	26.1300	-15.437%	3	702	-97.474%
2026-06-24	29.2100	30.9000	26.0100	30.9000	+3.691%	39	705	-97.864%
2026-06-23	31.8000	31.8000	27.6000	29.8000	+23.651%	101	714	-97.785%
2026-06-22	22.0000	24.4000	22.0000	24.1000	+2.119%	51	674	-97.261%
2026-06-18	24.6300	24.6300	23.3000	23.6000	-19.810%	110	725	-97.203%
2026-06-17	24.7500	30.4000	24.4500	29.4300	+29.762%	43	725	-97.757%
2026-06-16	21.9000	22.6800	21.9000	22.6800	-3.284%	3	725	-97.090%
2026-06-15	23.5400	23.5400	23.4500	23.4500	-23.864%	234	576	-97.186%
2026-06-12	31.4000	33.3500	30.8000	30.8000	-14.206%	31	576	-97.857%
2026-06-11	41.9000	41.9000	35.5000	35.9000	-20.222%	20	576	-98.162%
2026-06-10	40.8500	45.1500	40.8500	45.0000	+19.363%	5	578	-98.533%
2026-06-09	31.1000	45.6000	30.9000	37.7000	+8.023%	10	576	-98.249%
2026-06-08	32.9500	35.5500	32.9500	34.9000	-10.992%	7	572	-98.109%
2026-06-05	29.8500	41.4500	29.5200	39.2100	+45.222%	76	568	-98.317%
2026-06-04	27.0000	27.0000	27.0000	27.0000	-10.596%	1	599	-97.556%
2026-06-03	29.9000	30.6000	29.9000	30.2000	+5.594%	7	600	-97.815%
2026-06-02	28.6000	28.6000	28.6000	28.6000	-2.289%	1	600	-97.692%
2026-06-01	28.5700	29.2700	28.5700	29.2700	+5.668%	2	599	-97.745%
2026-05-29	28.2200	28.3000	27.6200	27.7000	-6.102%	83	598	-97.617%
2026-05-28	30.5700	30.5700	29.4000	29.5000	-12.463%	37	529	-97.763%
2026-05-27	33.7000	33.7000	33.7000	33.7000	-0.355%	1	526	-98.042%
2026-05-26	33.4900	33.8200	33.4900	33.8200	-11.000%	2	525	-98.048%
2026-05-22	37.7000	38.0700	36.4300	38.0000	-2.539%	429	525	-98.263%
2026-05-21	44.0400	44.0400	38.9900	38.9900	-9.954%	2	184	-98.307%
2026-05-20	43.7000	43.7000	43.2000	43.3000	-9.792%	3	184	-98.476%
2026-05-19	45.9000	48.0000	45.9000	48.0000	+3.115%	2	178	-98.625%
2026-05-18	47.2400	48.3200	46.5500	46.5500	+0.215%	6	178	-98.582%
2026-05-13	46.4500	46.4500	46.4500	46.4500	-7.396%	3	178	-98.579%
2026-05-12	52.7500	52.7500	50.1600	50.1600	-3.016%	2	177	-98.684%
2026-05-06	54.1000	54.1000	51.7200	51.7200	-9.580%	2	177	-98.724%
2026-05-05	57.2000	58.5000	57.2000	57.2000	-3.866%	23	177	-98.846%
2026-05-04	57.1400	59.5000	56.8000	59.5000	+1.328%	15	156	-98.891%
2026-05-01	57.7000	58.7200	57.7000	58.7200	-10.461%	27	121	-98.876%
2026-04-30	65.6200	65.6200	65.5800	65.5800	-4.680%	3	121	-98.994%
2026-04-29	67.8000	69.1900	67.8000	68.8000	-3.248%	3	119	-99.041%
2026-04-28	71.1100	71.1100	71.1100	71.1100	+4.712%	1	117	-99.072%
2026-04-27	72.7900	72.7900	67.7600	67.9100	-15.963%	33	116	-99.028%
2026-04-21	80.8100	80.8100	80.8100	80.8100	+3.736%	1	84	-99.183%
2026-04-20	78.0300	78.0900	77.8900	77.9000	0.000%	168	84	-99.153%

.dark-mode .Q8g7m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8g7m0{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6000SPX Weekly Sep 18 2026 6000.00 Put (SPXW260918P06000000)option OPRA

SPXW20260918P6000
SPX Weekly Sep 18 2026 6000.00 Put (SPXW260918P06000000)
option OPRA