Dark

SPXW20260918P6100
SPX Weekly Sep 18 2026 6100.00 Put (SPXW260918P06100000)
option OPRA

EOD

Sep 10, 2026

0.7000+40.000%(+0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7000	0.7000	0.7000	+40.000%	2	2,137	0.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-12.281%	10	2,137	+40.000%
2026-09-08	0.5700	0.5700	0.5700	0.5700	-1.724%	20	2,137	+22.807%
2026-09-04	0.5800	0.5800	0.5800	0.5800	-14.706%	300	2,117	+20.690%
2026-09-03	0.8000	0.8500	0.6500	0.6800	-42.373%	1,719	2,117	+2.941%
2026-09-02	1.2200	1.2200	1.1500	1.1800	-31.395%	12	2,182	-40.678%
2026-09-01	1.6000	1.7200	1.3000	1.7200	+22.857%	81	2,187	-59.302%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+3.704%	44	2,153	-50.000%
2026-08-28	1.4500	1.4500	1.3500	1.3500	-6.897%	24	2,195	-48.148%
2026-08-27	1.5000	1.6000	1.4500	1.4500	-21.622%	164	2,205	-51.724%
2026-08-26	1.9000	2.0000	1.8000	1.8500	-10.628%	1,874	2,054	-62.162%
2026-08-25	2.3200	2.3200	2.0700	2.0700	-20.385%	117	503	-66.184%
2026-08-24	2.6000	2.6500	2.5300	2.6000	-3.346%	6	547	-73.077%
2026-08-21	2.7500	2.7500	2.6900	2.6900	-20.882%	6	546	-73.978%
2026-08-20	3.3300	3.4000	3.2000	3.4000	+20.567%	7	544	-79.412%
2026-08-19	2.9500	2.9500	2.8200	2.8200	-21.667%	11	541	-75.177%
2026-08-18	3.6000	3.6000	3.6000	3.6000	+12.853%	4	531	-80.556%
2026-08-17	3.1000	3.1900	3.1000	3.1900	+2.903%	53	533	-78.056%
2026-08-14	3.1000	3.1000	3.1000	3.1000	-11.429%	5	484	-77.419%
2026-08-12	3.6400	3.6400	3.5000	3.5000	-20.455%	4	484	-80.000%
2026-08-11	4.2400	4.4000	4.2400	4.4000	+4.762%	2	481	-84.091%
2026-08-10	4.2000	4.2000	4.0000	4.2000	-7.692%	82	481	-83.333%
2026-08-07	4.6200	4.6800	4.5500	4.5500	-12.162%	16	554	-84.615%
2026-08-06	5.1300	5.2400	5.0000	5.1800	+1.569%	22	550	-86.486%
2026-08-05	5.7500	5.7500	5.1000	5.1000	-16.118%	8	535	-86.275%
2026-08-04	6.2700	6.2700	6.0800	6.0800	-15.320%	80	531	-88.487%
2026-08-03	7.6000	7.6000	7.0800	7.1800	-25.208%	208	505	-90.251%
2026-07-31	12.9000	13.3400	9.6000	9.6000	-38.065%	24	399	-92.708%
2026-07-30	14.8000	15.5000	14.8000	15.5000	-17.553%	16	403	-95.484%
2026-07-29	18.8000	18.8000	18.8000	18.8000	+37.226%	23	387	-96.277%
2026-07-28	14.7300	14.7300	13.5000	13.7000	-15.432%	8	364	-94.891%
2026-07-27	17.2600	17.2600	16.2000	16.2000	-7.745%	54	364	-95.679%
2026-07-24	17.2700	17.5600	17.2700	17.5600	-9.251%	11	352	-96.014%
2026-07-23	18.2800	19.3500	18.2800	19.3500	+40.217%	45	359	-96.382%
2026-07-22	14.1300	14.1300	13.8000	13.8000	-0.933%	45	371	-94.928%
2026-07-21	14.2000	14.2000	13.9300	13.9300	-16.836%	16	356	-94.975%
2026-07-20	16.7500	16.7500	16.7500	16.7500	-11.842%	40	355	-95.821%
2026-07-17	17.7500	19.3000	17.7500	19.0000	+26.667%	60	315	-96.316%
2026-07-16	13.3000	15.2000	13.3000	15.0000	+13.636%	17	265	-95.333%
2026-07-15	13.2000	13.2000	13.0000	13.2000	-11.409%	16	251	-94.697%
2026-07-14	14.7000	14.9000	14.6000	14.9000	+7.194%	14	239	-95.302%
2026-07-10	14.9000	14.9500	13.7000	13.9000	-12.579%	90	225	-94.964%
2026-07-09	15.9000	15.9000	15.8000	15.9000	-25.176%	13	184	-95.597%
2026-07-08	21.2500	21.2500	21.2500	21.2500	+21.429%	1	171	-96.706%
2026-07-07	16.4000	17.5000	16.4000	17.5000	+6.061%	3	170	-96.000%
2026-07-06	16.4000	16.5000	16.3000	16.5000	-13.158%	10	167	-95.758%
2026-07-01	20.0000	20.0000	19.0000	19.0000	-17.391%	4	163	-96.316%
2026-06-29	24.9000	24.9000	23.0000	23.0000	-23.333%	10	163	-96.957%
2026-06-26	29.3000	30.0000	28.1300	30.0000	-0.100%	3	157	-97.667%
2026-06-25	30.0300	30.0300	30.0300	30.0300	-7.883%	1	157	-97.669%
2026-06-23	31.5000	32.6000	31.5000	32.6000	+33.061%	43	157	-97.853%
2026-06-22	24.5000	24.5000	24.5000	24.5000	-10.388%	1	144	-97.143%
2026-06-18	27.0000	27.3400	27.0000	27.3400	-16.443%	14	132	-97.440%
2026-06-17	32.8500	32.8500	32.7200	32.7200	+28.566%	3	132	-97.861%
2026-06-16	25.4500	25.4500	25.4500	25.4500	-3.232%	1	132	-97.250%
2026-06-15	26.3000	26.3000	26.3000	26.3000	-33.028%	25	128	-97.338%
2026-06-11	39.2700	39.2700	39.2700	39.2700	-24.335%	1	128	-98.217%
2026-06-10	51.9000	51.9000	51.7000	51.9000	+4.008%	9	128	-98.651%
2026-06-09	34.2000	49.9000	34.2000	49.9000	+27.296%	2	120	-98.597%
2026-06-08	39.0000	39.3000	39.0000	39.2000	-0.835%	10	119	-98.214%
2026-06-05	39.5300	39.5300	39.5300	39.5300	+25.174%	1	110	-98.229%
2026-06-04	32.5100	32.5100	31.5800	31.5800	-6.291%	20	111	-97.783%
2026-06-03	33.7000	33.7000	33.7000	33.7000	+6.848%	1	106	-97.923%
2026-06-02	32.0000	32.0000	31.5400	31.5400	-0.505%	15	107	-97.781%
2026-06-01	32.2000	32.2000	31.7000	31.7000	+2.956%	2	108	-97.792%
2026-05-29	31.3500	31.3500	30.7900	30.7900	-5.552%	11	110	-97.727%
2026-05-28	36.5500	36.5500	32.6000	32.6000	-8.555%	21	109	-97.853%
2026-05-27	37.6100	38.1100	35.6500	35.6500	-4.730%	10	110	-98.036%
2026-05-26	37.4000	38.6000	37.1100	37.4200	-8.397%	12	113	-98.129%
2026-05-22	40.8500	40.8500	40.8500	40.8500	-14.181%	4	112	-98.286%
2026-05-21	47.6000	47.6000	47.6000	47.6000	-2.459%	1	112	-98.529%
2026-05-20	52.0000	52.0000	48.8000	48.8000	-8.133%	8	112	-98.566%
2026-05-19	54.8000	54.8000	51.5200	53.1200	-0.932%	7	107	-98.682%
2026-05-18	52.1000	53.6200	52.1000	53.6200	+1.170%	9	107	-98.695%
2026-05-15	52.3100	53.0000	52.3100	53.0000	+11.111%	22	107	-98.679%
2026-05-14	47.5000	47.7000	47.5000	47.7000	-8.092%	4	84	-98.532%
2026-05-13	52.8500	52.8500	51.9000	51.9000	-7.156%	44	45	-98.651%
2026-05-12	58.2700	58.2700	55.9000	55.9000	-2.783%	8	45	-98.748%
2026-05-07	58.1000	58.2000	57.5000	57.5000	-10.296%	8	45	-98.783%
2026-05-05	64.2000	64.9000	64.1000	64.1000	-7.836%	24	39	-98.908%
2026-05-04	65.9000	69.5500	65.9000	69.5500	+2.611%	4	23	-98.994%
2026-04-30	67.7800	67.7800	67.7800	67.7800	-10.639%	10	20	-98.967%
2026-04-27	75.8500	75.8500	75.8500	75.8500	-5.870%	1	12	-99.077%
2026-04-24	80.9500	80.9500	80.5800	80.5800	-17.244%	3	13	-99.131%
2026-04-23	97.3700	97.3700	97.3700	97.3700	+8.009%	1	10	-99.281%
2026-04-21	90.1500	90.1500	90.1500	90.1500	+1.980%	1	9	-99.224%
2026-04-20	88.7000	88.7000	88.4000	88.4000	+7.412%	7	9	-99.208%
2026-04-17	82.3000	82.3000	82.3000	82.3000	0.000%	3	3	-99.149%

.dark-mode .ZqljTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqljTY{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6100SPX Weekly Sep 18 2026 6100.00 Put (SPXW260918P06100000)option OPRA

SPXW20260918P6100
SPX Weekly Sep 18 2026 6100.00 Put (SPXW260918P06100000)
option OPRA