Dark

SPXW20260918P6200
SPX Weekly Sep 18 2026 6200.00 Put (SPXW260918P06200000)
option OPRA

EOD

Sep 10, 2026

0.8600+50.877%(+0.2900)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8000	0.8600	0.8000	0.8600	+50.877%	70	1,677	0.000%
2026-09-09	0.6500	0.6900	0.5700	0.5700	-5.000%	260	1,697	+50.877%
2026-09-08	0.6000	0.6500	0.6000	0.6000	-22.078%	25	1,564	+43.333%
2026-09-04	0.5500	0.7700	0.5500	0.7700	+2.667%	87	1,536	+11.688%
2026-09-03	0.8500	0.8500	0.7500	0.7500	-40.000%	364	1,536	+14.667%
2026-09-02	1.3500	1.3500	1.2500	1.2500	-36.548%	124	1,693	-31.200%
2026-09-01	1.7500	1.9700	1.5200	1.9700	+45.926%	178	1,698	-56.345%
2026-08-31	1.6000	1.7000	1.3500	1.3500	-12.903%	107	1,654	-36.296%
2026-08-28	1.6500	1.6500	1.5500	1.5500	-4.908%	136	1,658	-44.516%
2026-08-27	1.6100	1.6600	1.5700	1.6300	-25.909%	262	1,713	-47.239%
2026-08-26	2.4100	2.4100	2.1400	2.2000	-13.043%	69	1,640	-60.909%
2026-08-25	2.6800	2.6800	2.4600	2.5300	-14.237%	56	1,635	-66.008%
2026-08-24	3.0100	3.0100	2.8100	2.9500	-1.007%	32	1,595	-70.847%
2026-08-21	3.2000	3.2000	2.8500	2.9800	-23.590%	48	1,571	-71.141%
2026-08-20	3.7200	3.9800	3.6600	3.9000	+18.182%	65	1,538	-77.949%
2026-08-19	3.2900	3.4000	3.2800	3.3000	-19.512%	65	1,598	-73.939%
2026-08-18	3.9300	4.1000	3.9300	4.1000	+11.413%	91	1,645	-79.024%
2026-08-17	3.3000	3.6800	3.3000	3.6800	+5.747%	127	1,582	-76.630%
2026-08-14	3.6000	3.7000	3.4600	3.4800	-7.692%	224	1,455	-75.287%
2026-08-13	3.7000	3.9000	3.4900	3.7700	-7.598%	274	1,155	-77.188%
2026-08-12	4.4000	4.4000	4.0800	4.0800	-18.400%	4	985	-78.922%
2026-08-11	4.9300	5.0000	4.8300	5.0000	0.000%	25	986	-82.800%
2026-08-10	4.7000	5.0000	4.6000	5.0000	-1.961%	48	997	-82.800%
2026-08-07	5.4000	5.5000	5.1000	5.1000	-17.742%	121	1,017	-83.137%
2026-08-06	5.7700	6.2000	5.7700	6.2000	+3.333%	545	991	-86.129%
2026-08-05	5.9300	6.4000	5.9000	6.0000	-10.448%	12	575	-85.667%
2026-08-04	7.2000	7.2000	6.5000	6.7000	-17.284%	320	575	-87.164%
2026-08-03	9.4000	9.4000	8.0000	8.1000	-20.588%	68	691	-89.383%
2026-07-31	11.7000	15.2500	10.2000	10.2000	-25.547%	255	639	-91.569%
2026-07-30	17.4000	17.8000	13.7000	13.7000	-28.272%	41	418	-93.723%
2026-07-29	20.4300	20.4300	18.2000	19.1000	+24.026%	86	388	-95.497%
2026-07-28	16.1800	16.1800	15.4000	15.4000	-23.192%	85	358	-94.416%
2026-07-27	20.0500	20.0500	20.0500	20.0500	+10.104%	1	289	-95.711%
2026-07-24	14.8000	18.2100	14.8000	18.2100	-17.788%	20	288	-95.277%
2026-07-23	20.0300	22.1500	20.0300	22.1500	+43.552%	35	274	-96.117%
2026-07-22	15.4800	15.4800	15.4300	15.4300	-0.452%	12	285	-94.426%
2026-07-21	18.1000	18.1000	15.5000	15.5000	-22.886%	44	278	-94.452%
2026-07-20	19.0000	20.4000	19.0000	20.1000	-4.057%	43	308	-95.721%
2026-07-17	20.1300	22.0000	20.1300	20.9500	+43.690%	17	281	-95.895%
2026-07-16	14.5800	14.5800	14.5800	14.5800	-10.000%	5	278	-94.102%
2026-07-15	13.3000	16.2000	13.3000	16.2000	+2.857%	3	283	-94.691%
2026-07-10	16.8000	16.8000	15.7500	15.7500	-13.462%	41	286	-94.540%
2026-07-09	18.5000	18.5000	18.2000	18.2000	-28.627%	2	325	-95.275%
2026-07-08	23.8000	25.5000	23.8000	25.5000	+38.587%	32	327	-96.627%
2026-07-07	18.6000	20.1300	18.4000	18.4000	+1.433%	23	358	-95.326%
2026-07-06	18.1400	18.1400	18.1400	18.1400	-19.735%	1	338	-95.259%
2026-07-02	22.2800	23.9400	22.2800	22.6000	0.000%	7	332	-96.195%
2026-07-01	24.5100	24.5100	21.6000	22.6000	0.000%	33	332	-96.195%
2026-06-30	24.7600	24.7600	22.6000	22.6000	-13.806%	36	357	-96.195%
2026-06-29	32.3500	32.3500	26.2200	26.2200	-23.779%	4	378	-96.720%
2026-06-25	32.5300	34.4000	32.5300	34.4000	-6.901%	4	377	-97.500%
2026-06-24	36.9500	36.9500	36.9500	36.9500	-6.432%	1	375	-97.673%
2026-06-23	39.4900	39.4900	39.4900	39.4900	+28.131%	1	374	-97.822%
2026-06-22	27.6300	30.8200	27.6300	30.8200	-1.218%	2	374	-97.210%
2026-06-18	30.8300	31.2000	30.8300	31.2000	-8.638%	11	362	-97.244%
2026-06-17	34.1500	34.1500	34.1500	34.1500	+17.032%	1	362	-97.482%
2026-06-16	28.7500	29.1800	28.7500	29.1800	+2.386%	8	362	-97.053%
2026-06-15	29.4300	29.4300	28.3000	28.5000	-32.480%	11	354	-96.982%
2026-06-12	43.8900	43.8900	41.4000	42.2100	-5.865%	7	354	-97.963%
2026-06-11	45.7000	45.7000	44.8400	44.8400	-26.007%	2	354	-98.082%
2026-06-10	52.4900	60.6000	52.4200	60.6000	+35.722%	60	346	-98.581%
2026-06-09	54.0300	54.0300	44.6500	44.6500	-9.026%	2	309	-98.074%
2026-06-05	49.0000	49.0800	49.0000	49.0800	+35.207%	65	308	-98.248%
2026-06-04	36.3300	36.3300	36.3000	36.3000	-0.275%	45	299	-97.631%
2026-06-03	36.4000	36.4000	36.4000	36.4000	+2.912%	2	289	-97.637%
2026-06-02	35.9100	35.9100	35.3700	35.3700	-1.201%	12	291	-97.569%
2026-06-01	36.0000	36.0000	35.8000	35.8000	+3.349%	3	282	-97.598%
2026-05-29	35.9000	35.9000	34.6400	34.6400	-4.992%	8	284	-97.517%
2026-05-28	37.0500	37.0500	36.4600	36.4600	-9.752%	5	284	-97.641%
2026-05-27	41.3000	41.3000	40.4000	40.4000	-5.275%	5	288	-97.871%
2026-05-26	41.8000	42.6500	41.8000	42.6500	-5.683%	10	290	-97.984%
2026-05-22	45.2200	45.2200	45.2200	45.2200	-14.030%	2	284	-98.098%
2026-05-21	52.9000	52.9000	52.6000	52.6000	-0.886%	6	283	-98.365%
2026-05-20	56.2000	57.2000	53.0700	53.0700	-12.714%	13	283	-98.379%
2026-05-19	58.9000	61.0000	58.9000	60.8000	+1.808%	64	268	-98.586%
2026-05-18	59.7200	59.7200	59.7200	59.7200	+2.612%	1	268	-98.560%
2026-05-15	61.1600	61.1600	58.2000	58.2000	+10.562%	32	268	-98.522%
2026-05-14	57.5100	57.5100	52.6400	52.6400	-8.261%	4	150	-98.366%
2026-05-13	59.0000	59.0000	57.3800	57.3800	-12.664%	47	86	-98.501%
2026-05-12	65.8000	65.8000	65.7000	65.7000	+8.059%	17	86	-98.691%
2026-05-08	60.8000	60.8000	60.8000	60.8000	-3.030%	43	86	-98.586%
2026-05-07	62.7000	62.7000	62.7000	62.7000	-3.091%	3	47	-98.628%
2026-05-06	64.7000	64.7000	64.7000	64.7000	-10.437%	3	44	-98.671%
2026-05-05	72.2400	72.2400	72.2400	72.2400	-8.441%	1	41	-98.810%
2026-05-04	73.8000	78.9000	73.8000	78.9000	+9.583%	5	40	-98.910%
2026-05-01	72.0000	72.0000	72.0000	72.0000	-8.838%	25	15	-98.806%
2026-04-30	79.2800	79.8000	78.9800	78.9800	-13.132%	5	15	-98.911%
2026-04-29	90.9200	90.9200	90.9200	90.9200	-1.066%	1	12	-99.054%
2026-04-24	91.9000	91.9000	91.9000	91.9000	-0.734%	4	11	-99.064%
2026-04-23	92.5800	92.5800	92.5800	92.5800	+2.231%	1	7	-99.071%
2026-04-17	90.5600	90.5600	90.5600	90.5600	-8.229%	4	6	-99.050%
2026-04-16	105.3200	105.3200	98.6800	98.6800	0.000%	4	0	-99.128%

.dark-mode .R6ptS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6ptS3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6200SPX Weekly Sep 18 2026 6200.00 Put (SPXW260918P06200000)option OPRA

SPXW20260918P6200
SPX Weekly Sep 18 2026 6200.00 Put (SPXW260918P06200000)
option OPRA