Dark

SPXW20260918P6300
SPX Weekly Sep 18 2026 6300.00 Put (SPXW260918P06300000)
option OPRA

EOD

Sep 10, 2026

0.9500+46.154%(+0.3000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9500	0.9600	0.9500	0.9500	+46.154%	67	3,101	0.000%
2026-09-09	0.7400	0.8100	0.6500	0.6500	-10.959%	24	3,118	+46.154%
2026-09-08	0.8000	0.8000	0.7000	0.7300	-10.976%	155	3,180	+30.137%
2026-09-04	0.7500	0.8200	0.6500	0.8200	-8.889%	112	3,140	+15.854%
2026-09-03	1.1600	1.1600	0.9000	0.9000	-35.714%	546	3,140	+5.556%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-33.333%	3	3,470	-32.143%
2026-09-01	2.2500	2.2500	2.1000	2.1000	+16.667%	2	3,473	-54.762%
2026-08-31	1.9000	1.9000	1.8000	1.8000	0.000%	21	3,474	-47.222%
2026-08-28	1.6900	1.8000	1.5700	1.8000	0.000%	158	3,495	-47.222%
2026-08-27	2.1300	2.1300	1.8000	1.8000	-29.412%	188	3,467	-47.222%
2026-08-26	2.4800	2.7100	2.4600	2.5500	-12.969%	97	3,282	-62.745%
2026-08-25	3.2000	3.2100	2.9300	2.9300	-12.537%	25	3,206	-67.577%
2026-08-24	3.4000	3.4000	3.2800	3.3500	-0.888%	38	3,191	-71.642%
2026-08-21	3.8700	3.8700	3.3800	3.3800	-26.522%	518	3,180	-71.893%
2026-08-20	4.4500	4.6000	4.1600	4.6000	+21.053%	52	2,953	-79.348%
2026-08-19	3.7900	3.8800	3.7000	3.8000	-19.149%	608	2,949	-75.000%
2026-08-18	4.7000	4.8200	4.5800	4.7000	+11.111%	50	2,785	-79.787%
2026-08-17	3.8300	4.2300	3.8300	4.2300	+3.676%	126	2,737	-77.541%
2026-08-14	4.1500	4.1500	4.0000	4.0800	-3.088%	57	2,708	-76.716%
2026-08-13	4.2500	4.2500	4.2100	4.2100	-10.426%	6	2,678	-77.435%
2026-08-12	5.0000	5.0000	4.7000	4.7000	-14.545%	4	2,672	-79.787%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-2.309%	1	2,672	-82.727%
2026-08-10	5.2400	5.6300	5.2400	5.6300	-4.576%	70	2,672	-83.126%
2026-08-07	6.0600	6.0600	5.9000	5.9000	-13.235%	83	2,634	-83.898%
2026-08-06	7.1500	7.3000	6.7800	6.8000	0.000%	618	2,554	-86.029%
2026-08-05	6.7800	6.8700	6.6000	6.8000	-9.934%	1,697	1,938	-86.029%
2026-08-04	8.1400	8.1400	7.5500	7.5500	-18.817%	112	413	-87.417%
2026-08-03	9.3000	9.3000	9.3000	9.3000	-23.770%	40	305	-89.785%
2026-07-31	13.3000	13.3000	12.2000	12.2000	-23.655%	38	305	-92.213%
2026-07-30	18.3000	20.5000	15.9800	15.9800	-30.823%	14	282	-94.055%
2026-07-29	19.2200	23.1000	19.2200	23.1000	+26.923%	10	269	-95.887%
2026-07-28	19.5000	19.5000	18.2000	18.2000	-10.345%	65	259	-94.780%
2026-07-27	20.0600	23.0500	20.0600	20.3000	+5.729%	14	271	-95.320%
2026-07-24	19.2000	19.2000	19.2000	19.2000	+9.215%	1	265	-95.052%
2026-07-22	17.5800	17.5800	17.5800	17.5800	-2.873%	1	264	-94.596%
2026-07-21	18.0300	18.1000	18.0300	18.1000	-21.983%	2	264	-94.751%
2026-07-20	20.2000	23.2000	20.2000	23.2000	-13.433%	57	263	-95.905%
2026-07-17	26.8000	26.8000	26.8000	26.8000	+41.425%	17	248	-96.455%
2026-07-16	18.9500	18.9500	18.9500	18.9500	+13.473%	1	230	-94.987%
2026-07-15	18.1500	18.1500	16.7000	16.7000	-11.170%	11	229	-94.311%
2026-07-14	19.0200	19.8000	18.6000	18.8000	-12.558%	13	226	-94.947%
2026-07-13	21.5000	21.5000	21.5000	21.5000	+22.857%	4	218	-95.581%
2026-07-10	19.0800	20.9100	17.5000	17.5000	-15.213%	94	218	-94.571%
2026-07-09	22.0000	22.0000	20.6400	20.6400	-12.542%	10	190	-95.397%
2026-07-08	23.6000	23.6000	23.6000	23.6000	+6.787%	20	186	-95.975%
2026-07-06	22.1000	22.1000	22.1000	22.1000	-12.302%	5	186	-95.701%
2026-07-02	25.6000	27.9200	25.2000	25.2000	+3.067%	11	182	-96.230%
2026-07-01	24.3700	24.4500	24.3700	24.4500	-6.679%	29	182	-96.115%
2026-06-30	29.5200	29.5200	26.2000	26.2000	-30.245%	12	176	-96.374%
2026-06-26	44.4600	44.4600	37.5600	37.5600	-1.753%	7	177	-97.471%
2026-06-25	38.2300	38.2300	38.2300	38.2300	-14.283%	1	172	-97.515%
2026-06-24	39.2500	44.6000	39.2500	44.6000	+2.765%	17	171	-97.870%
2026-06-23	42.9000	43.7000	42.9000	43.4000	+24.000%	25	160	-97.811%
2026-06-18	35.0000	35.0000	35.0000	35.0000	-16.067%	28	227	-97.286%
2026-06-17	35.4500	41.7000	35.4000	41.7000	+34.995%	135	227	-97.722%
2026-06-16	30.8900	30.8900	30.8900	30.8900	-3.469%	1	227	-96.925%
2026-06-15	33.2000	33.5900	31.9000	32.0000	-29.047%	118	140	-97.031%
2026-06-12	49.5900	49.5900	44.9000	45.1000	-8.612%	3	140	-97.894%
2026-06-11	68.7000	68.7000	49.3500	49.3500	-25.227%	23	140	-98.075%
2026-06-10	67.2200	67.2200	66.0000	66.0000	+16.814%	2	112	-98.561%
2026-06-09	61.0300	65.3000	50.6500	56.5000	+13.911%	4	111	-98.319%
2026-06-08	46.5000	49.6000	46.5000	49.6000	+28.831%	7	108	-98.085%
2026-06-04	38.5000	38.5000	38.5000	38.5000	-3.266%	18	107	-97.532%
2026-06-02	39.9000	39.9000	39.6000	39.8000	+0.759%	9	105	-97.613%
2026-06-01	39.7000	39.7000	39.3000	39.5000	-2.228%	9	103	-97.595%
2026-05-29	40.2000	40.4000	40.2000	40.4000	-4.492%	7	98	-97.649%
2026-05-28	42.3000	42.3000	42.3000	42.3000	-7.237%	6	105	-97.754%
2026-05-27	46.2000	46.9000	45.6000	45.6000	-4.802%	19	111	-97.917%
2026-05-26	46.4000	48.3400	46.4000	47.9000	-5.149%	11	110	-98.017%
2026-05-22	52.4000	52.4000	50.5000	50.5000	-14.261%	5	107	-98.119%
2026-05-21	59.9000	59.9000	58.9000	58.9000	-1.174%	11	106	-98.387%
2026-05-20	61.1000	61.2000	59.6000	59.6000	-11.177%	9	106	-98.406%
2026-05-19	66.5000	68.2000	66.5000	67.1000	+11.462%	16	90	-98.584%
2026-05-14	60.2000	60.2000	60.2000	60.2000	-8.649%	10	90	-98.422%
2026-05-13	65.9000	65.9000	65.9000	65.9000	-10.218%	2	81	-98.558%
2026-05-12	71.8000	73.4000	71.8000	73.4000	+11.924%	9	81	-98.706%
2026-05-11	65.6700	65.6700	65.5800	65.5800	-2.700%	2	81	-98.551%
2026-05-08	67.4000	67.4000	67.4000	67.4000	-2.882%	4	77	-98.591%
2026-05-07	69.4000	69.4000	69.4000	69.4000	-3.638%	3	78	-98.631%
2026-05-06	72.0200	72.0200	72.0200	72.0200	-17.597%	1	78	-98.681%
2026-05-04	80.2500	87.4000	80.2500	87.4000	+9.005%	11	78	-98.913%
2026-05-01	80.1800	80.1800	80.1800	80.1800	-4.548%	16	84	-98.815%
2026-04-30	88.9800	90.3000	84.0000	84.0000	-11.495%	43	84	-98.869%
2026-04-29	97.6000	97.6000	94.9100	94.9100	-6.493%	15	50	-98.999%
2026-04-28	101.5000	101.5000	101.5000	101.5000	-1.723%	29	37	-99.064%
2026-04-23	103.2800	103.2800	103.2800	103.2800	-6.804%	1	22	-99.080%
2026-04-21	112.1100	112.1100	110.8200	110.8200	+5.242%	17	23	-99.143%
2026-04-20	104.1000	105.3000	104.1000	105.3000	+1.396%	3	7	-99.098%
2026-04-17	100.9000	103.8500	100.9000	103.8500	-6.129%	2	4	-99.085%
2026-04-16	116.3700	117.9600	110.6300	110.6300	0.000%	6	0	-99.141%

.dark-mode .W40k6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W40k6f{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6300SPX Weekly Sep 18 2026 6300.00 Put (SPXW260918P06300000)option OPRA

SPXW20260918P6300
SPX Weekly Sep 18 2026 6300.00 Put (SPXW260918P06300000)
option OPRA