Dark

SPXW20260918P6250
SPX Weekly Sep 18 2026 6250.00 Put (SPXW260918P06250000)
option OPRA

EOD

Sep 10, 2026

0.9000+28.571%(+0.2000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9000	1.0000	0.8500	0.9000	+28.571%	30	32,415	0.000%
2026-09-09	0.7000	0.7000	0.6000	0.7000	0.000%	37	32,418	+28.571%
2026-09-08	0.7500	0.8000	0.6900	0.7000	-12.500%	27	32,440	+28.571%
2026-09-04	0.6800	0.8000	0.6000	0.8000	+6.667%	97	32,556	+12.500%
2026-09-03	0.9100	0.9100	0.7500	0.7500	-54.819%	3	32,556	+20.000%
2026-08-31	1.6500	1.7300	1.6500	1.6600	+18.571%	46	32,557	-45.783%
2026-08-28	1.6000	1.6500	1.3900	1.4000	-21.348%	52	32,570	-35.714%
2026-08-27	1.7700	1.7800	1.6500	1.7800	-25.833%	22	32,532	-49.438%
2026-08-26	2.4000	2.4500	2.3000	2.4000	-9.434%	11	32,549	-62.500%
2026-08-25	2.6500	2.6500	2.6500	2.6500	-17.188%	1	32,557	-66.038%
2026-08-24	3.2000	3.2000	3.2000	3.2000	-4.478%	14	32,556	-71.875%
2026-08-21	3.4000	3.4000	3.3500	3.3500	-18.293%	4	32,566	-73.134%
2026-08-20	4.0000	4.2800	4.0000	4.1000	+17.143%	17	32,568	-78.049%
2026-08-19	3.7000	3.7000	3.5000	3.5000	-20.455%	45	32,574	-74.286%
2026-08-18	4.3800	4.4000	4.2800	4.4000	+22.905%	21	32,582	-79.545%
2026-08-17	3.5300	3.5800	3.5300	3.5800	-5.789%	2	32,595	-74.860%
2026-08-14	3.7800	3.8100	3.7800	3.8000	-5.000%	27	32,595	-76.316%
2026-08-13	3.9000	4.0000	3.9000	4.0000	-13.043%	19	32,595	-77.500%
2026-08-12	4.6000	4.6000	4.6000	4.6000	-15.596%	6	32,596	-80.435%
2026-08-11	5.4500	5.4500	5.4500	5.4500	+4.808%	5	32,602	-83.486%
2026-08-10	5.0300	5.2000	4.9500	5.2000	-5.455%	18	32,597	-82.692%
2026-08-07	5.7000	5.7000	5.4800	5.5000	-16.413%	20	32,597	-83.636%
2026-08-06	6.7500	6.7500	6.1500	6.5800	+2.016%	571	32,593	-86.322%
2026-08-05	6.9700	7.0200	6.2000	6.4500	-9.155%	26,767	32,032	-86.047%
2026-08-04	7.6000	7.6000	7.1000	7.1000	-18.391%	116	993	-87.324%
2026-08-03	10.1500	10.1500	8.5500	8.7000	-28.980%	27	933	-89.655%
2026-07-31	15.6800	15.6800	12.2500	12.2500	-27.083%	9	946	-92.653%
2026-07-30	16.8500	19.1000	16.8000	16.8000	-31.429%	16	938	-94.643%
2026-07-29	24.5000	24.5000	24.5000	24.5000	+49.027%	1	927	-96.327%
2026-07-28	16.4400	16.4400	16.4400	16.4400	-23.535%	1	926	-94.526%
2026-07-24	15.8000	21.5000	15.8000	21.5000	-13.166%	7	926	-95.814%
2026-07-23	24.7600	24.7600	24.7600	24.7600	+48.263%	1	920	-96.365%
2026-07-21	16.7000	16.7000	16.7000	16.7000	-22.326%	9	920	-94.611%
2026-07-20	21.7000	21.7000	21.5000	21.5000	-8.120%	10	919	-95.814%
2026-07-17	24.6000	24.6000	21.5700	23.4000	+41.904%	23	919	-96.154%
2026-07-15	14.3000	16.4900	14.3000	16.4900	-5.771%	4	908	-94.542%
2026-07-14	17.4000	17.5000	17.4000	17.5000	-2.125%	2	910	-94.857%
2026-07-10	18.1500	18.1500	17.8800	17.8800	-25.376%	23	910	-94.966%
2026-07-08	24.7000	26.3600	23.9600	23.9600	+16.537%	8	910	-96.244%
2026-07-07	20.5600	20.5600	20.5600	20.5600	+4.898%	60	911	-95.623%
2026-07-06	19.6000	19.6000	19.6000	19.6000	-24.615%	8	911	-95.408%
2026-07-02	21.8800	26.2000	21.8800	26.0000	+6.122%	15	913	-96.538%
2026-07-01	23.9500	24.5000	23.0900	24.5000	-0.810%	9	913	-96.327%
2026-06-30	27.7200	27.7200	24.7000	24.7000	-21.885%	2	910	-96.356%
2026-06-29	29.1000	34.3600	29.1000	31.6200	-11.429%	15	910	-97.154%
2026-06-26	35.7000	35.7000	35.7000	35.7000	+0.847%	5	920	-97.479%
2026-06-25	35.4000	35.4000	35.4000	35.4000	-3.935%	27	920	-97.458%
2026-06-24	36.8500	36.8500	36.8500	36.8500	-9.169%	15	920	-97.558%
2026-06-23	40.5700	40.5700	40.5700	40.5700	+27.780%	1	920	-97.782%
2026-06-22	28.4000	31.7500	28.4000	31.7500	-2.458%	8	920	-97.165%
2026-06-18	32.5500	32.5500	32.5500	32.5500	-15.455%	2	928	-97.235%
2026-06-17	31.2000	38.5000	31.2000	38.5000	+27.021%	4	928	-97.662%
2026-06-16	28.9500	30.3100	28.8000	30.3100	+1.202%	4	928	-97.031%
2026-06-15	30.9000	31.8000	29.9500	29.9500	-39.495%	56	965	-96.995%
2026-06-11	64.7000	64.7000	49.4000	49.5000	-18.182%	35	965	-98.182%
2026-06-10	54.2000	60.7000	54.2000	60.5000	+32.067%	39	954	-98.512%
2026-06-09	45.8100	45.8100	45.8100	45.8100	-0.629%	2	914	-98.035%
2026-06-08	46.6000	46.6000	46.1000	46.1000	-17.752%	27	914	-98.048%
2026-06-05	38.2900	56.0500	38.2900	56.0500	+57.003%	6	887	-98.394%
2026-06-04	37.4500	37.4500	35.5000	35.7000	-10.189%	14	881	-97.479%
2026-06-03	38.6300	39.7500	38.6300	39.7500	+5.550%	5	880	-97.736%
2026-06-02	37.9000	37.9000	36.9000	37.6600	-0.238%	13	876	-97.610%
2026-06-01	38.2500	38.2500	36.6900	37.7500	+3.567%	8	874	-97.616%
2026-05-29	37.6000	37.6000	36.0500	36.4500	-8.875%	22	872	-97.531%
2026-05-28	40.0000	40.0000	40.0000	40.0000	-7.193%	6	870	-97.750%
2026-05-27	43.2500	43.2500	43.1000	43.1000	-2.709%	7	874	-97.912%
2026-05-26	43.9000	44.3000	43.9000	44.3000	-11.169%	22	873	-97.968%
2026-05-22	47.5000	49.8700	47.5000	49.8700	-10.306%	6	871	-98.195%
2026-05-21	58.4000	58.4000	55.6000	55.6000	-1.940%	5	869	-98.381%
2026-05-20	59.9000	61.1000	56.7000	56.7000	-9.425%	31	869	-98.413%
2026-05-19	63.3000	63.3000	60.4000	62.6000	+0.256%	11	838	-98.562%
2026-05-18	62.4400	62.4400	62.4400	62.4400	+12.626%	30	838	-98.559%
2026-05-14	57.2000	57.2000	55.4400	55.4400	-8.439%	27	838	-98.377%
2026-05-13	61.4000	61.4000	60.5500	60.5500	-11.991%	9	811	-98.514%
2026-05-12	67.0000	69.5000	67.0000	68.8000	+9.554%	65	811	-98.692%
2026-05-11	62.7000	62.8000	62.7000	62.8000	-5.279%	6	811	-98.567%
2026-05-07	65.6000	69.5000	65.6000	66.3000	-2.928%	691	763	-98.643%
2026-05-06	68.5000	68.8000	68.1000	68.3000	-10.250%	35	128	-98.682%
2026-05-05	76.1000	76.1000	76.1000	76.1000	-8.643%	3	96	-98.817%
2026-05-04	83.3000	83.3000	83.3000	83.3000	+10.040%	8	96	-98.920%
2026-05-01	74.8000	75.7000	74.8000	75.7000	-3.690%	49	41	-98.811%
2026-04-30	83.7000	83.7000	78.6000	78.6000	-13.531%	14	41	-98.855%
2026-04-29	90.9000	90.9000	90.9000	90.9000	-3.092%	11	28	-99.010%
2026-04-28	93.8000	93.8000	93.8000	93.8000	-1.780%	11	26	-99.041%
2026-04-24	97.1000	97.1000	95.5000	95.5000	-2.481%	6	34	-99.058%
2026-04-23	97.9300	97.9300	97.9300	97.9300	-2.722%	5	34	-99.081%
2026-04-22	100.6700	100.6700	100.6700	100.6700	-4.124%	1	34	-99.106%
2026-04-20	101.0200	105.0000	101.0200	105.0000	+9.034%	4	33	-99.143%
2026-04-17	95.6000	96.6000	95.0500	96.3000	-14.771%	24	24	-99.065%
2026-04-16	110.0200	112.9900	110.0200	112.9900	0.000%	7	0	-99.203%

.dark-mode .mc2fVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mc2fVQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6250SPX Weekly Sep 18 2026 6250.00 Put (SPXW260918P06250000)option OPRA

SPXW20260918P6250
SPX Weekly Sep 18 2026 6250.00 Put (SPXW260918P06250000)
option OPRA