Dark

SPXW20260918P6400
SPX Weekly Sep 18 2026 6400.00 Put (SPXW260918P06400000)
option OPRA

EOD

Sep 10, 2026

1.25+47.059%(+0.40)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0900	1.2500	1.0000	1.2500	+47.059%	85	1,172	0.000%
2026-09-09	0.9000	0.9800	0.7500	0.8500	+6.250%	137	1,190	+47.059%
2026-09-08	0.9000	0.9000	0.7900	0.8000	-20.000%	170	1,114	+56.250%
2026-09-04	0.8500	1.0000	0.7500	1.0000	+4.167%	100	956	+25.000%
2026-09-03	1.3000	1.3000	0.9600	0.9600	-44.186%	86	956	+30.208%
2026-09-02	1.7000	1.7200	1.7000	1.7200	-32.813%	255	1,005	-27.326%
2026-09-01	2.3500	2.6500	2.2200	2.5600	+30.612%	148	1,040	-51.172%
2026-08-31	2.2500	2.2500	1.9600	1.9600	-4.390%	140	939	-36.224%
2026-08-28	2.0100	2.1300	1.8200	2.0500	-8.889%	28	839	-39.024%
2026-08-27	2.2100	2.2500	2.0500	2.2500	-24.749%	32	844	-44.444%
2026-08-26	2.8700	2.9900	2.8700	2.9900	-14.571%	13	836	-58.194%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-10.256%	1	826	-64.286%
2026-08-24	3.8700	3.9000	3.7000	3.9000	-1.515%	28	825	-67.949%
2026-08-21	4.3000	4.3000	3.9000	3.9600	-24.571%	68	835	-68.434%
2026-08-20	5.1000	5.2500	4.8700	5.2500	+19.318%	20	807	-76.190%
2026-08-19	4.5000	4.5000	4.4000	4.4000	-21.429%	9	802	-71.591%
2026-08-18	5.4000	5.6100	5.2800	5.6000	+14.286%	72	802	-77.679%
2026-08-17	4.5000	5.0000	4.4500	4.9000	+4.034%	45	776	-74.490%
2026-08-14	4.8100	4.8700	4.7000	4.7100	-3.878%	49	758	-73.461%
2026-08-13	4.9000	4.9000	4.9000	4.9000	-7.547%	30	750	-74.490%
2026-08-12	5.7000	5.8500	5.3000	5.3000	-17.188%	12	727	-76.415%
2026-08-11	6.3000	6.4000	6.3000	6.4000	-1.538%	4	724	-80.469%
2026-08-10	6.1900	6.5000	6.0500	6.5000	-4.412%	70	724	-80.769%
2026-08-07	6.7200	7.0000	6.6900	6.8000	-15.000%	125	689	-81.618%
2026-08-06	7.7200	8.0000	7.7200	8.0000	-6.433%	101	606	-84.375%
2026-08-04	9.3100	9.4000	8.3500	8.5500	-20.093%	304	586	-85.380%
2026-08-03	12.4000	12.4000	10.5000	10.7000	-30.293%	15	304	-88.318%
2026-07-31	16.0000	16.0000	15.3500	15.3500	-14.485%	12	311	-91.857%
2026-07-30	21.3000	23.8500	17.9500	17.9500	-11.576%	29	301	-93.036%
2026-07-29	24.7500	24.7500	20.3000	20.3000	-4.245%	15	282	-93.842%
2026-07-28	24.2500	24.2500	21.2000	21.2000	-17.702%	23	272	-94.104%
2026-07-27	21.2000	25.7600	21.2000	25.7600	-0.923%	28	273	-95.148%
2026-07-24	26.4000	26.5000	25.8000	26.0000	-4.412%	7	297	-95.192%
2026-07-23	26.2000	29.1000	26.2000	27.2000	+28.910%	15	290	-95.404%
2026-07-22	21.1000	21.1000	21.1000	21.1000	0.000%	1	278	-94.076%
2026-07-21	23.1000	23.1000	21.1000	21.1000	-16.601%	5	279	-94.076%
2026-07-20	23.5000	25.3000	23.4000	25.3000	-11.847%	30	279	-95.059%
2026-07-17	26.4800	29.0000	26.4800	28.7000	+48.705%	10	297	-95.645%
2026-07-16	19.7000	19.7000	19.3000	19.3000	-3.500%	7	296	-93.523%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-6.103%	5	300	-93.750%
2026-07-14	21.5400	21.8300	21.3000	21.3000	-11.911%	65	300	-94.131%
2026-07-13	21.0000	24.1800	21.0000	24.1800	+18.529%	11	256	-94.830%
2026-07-10	21.7700	21.7700	20.4000	20.4000	-24.862%	2	247	-93.873%
2026-07-08	27.1500	27.1500	27.1500	27.1500	+13.836%	1	247	-95.396%
2026-07-06	25.5600	25.5600	23.8500	23.8500	-21.157%	4	247	-94.759%
2026-07-02	30.2500	30.2500	30.2500	30.2500	+8.618%	49	246	-95.868%
2026-07-01	27.8500	27.8500	27.8500	27.8500	-5.272%	20	246	-95.512%
2026-06-30	30.5500	30.5500	29.4000	29.4000	-14.535%	2	226	-95.748%
2026-06-29	35.0500	35.0500	34.4000	34.4000	-17.108%	3	228	-96.366%
2026-06-26	42.7000	44.3000	41.5000	41.5000	-8.186%	13	227	-96.988%
2026-06-25	45.6000	45.6000	45.1000	45.2000	-7.943%	8	223	-97.235%
2026-06-23	53.2500	53.2500	49.1000	49.1000	+25.575%	59	224	-97.454%
2026-06-22	39.1000	39.1000	39.1000	39.1000	-16.950%	1	174	-96.803%
2026-06-17	39.1100	47.0800	39.1100	47.0800	+30.778%	3	176	-97.345%
2026-06-16	36.0000	36.0000	36.0000	36.0000	-3.846%	1	176	-96.528%
2026-06-15	37.5000	37.5000	37.4400	37.4400	-33.535%	3	173	-96.661%
2026-06-11	68.8000	72.9000	56.3300	56.3300	-19.838%	24	173	-97.781%
2026-06-10	70.2700	70.2700	70.2700	70.2700	+7.184%	5	153	-98.221%
2026-06-09	48.2500	69.0100	48.2500	65.5600	+29.822%	12	152	-98.093%
2026-06-08	50.5000	50.5000	50.5000	50.5000	-20.597%	25	160	-97.525%
2026-06-05	63.6000	63.6000	63.6000	63.6000	+33.054%	10	135	-98.035%
2026-06-03	47.3400	47.8000	47.3400	47.8000	+8.096%	6	125	-97.385%
2026-06-02	44.6200	44.6200	44.2200	44.2200	+1.190%	2	131	-97.173%
2026-05-29	43.7000	43.7000	43.7000	43.7000	-6.223%	3	130	-97.140%
2026-05-28	46.7000	46.7000	46.6000	46.6000	-8.984%	3	132	-97.318%
2026-05-27	52.2000	52.2000	51.2000	51.2000	-5.605%	6	133	-97.559%
2026-05-26	53.1000	54.2400	53.0000	54.2400	-6.804%	3	132	-97.695%
2026-05-22	58.6000	58.6000	56.3000	58.2000	-7.177%	11	131	-97.852%
2026-05-21	67.2000	69.2000	61.1000	62.7000	-6.278%	26	128	-98.006%
2026-05-20	67.7000	69.2000	66.5000	66.9000	-10.322%	36	128	-98.132%
2026-05-19	74.6000	74.6000	74.6000	74.6000	+3.827%	3	73	-98.324%
2026-05-18	69.8000	74.4000	69.8000	71.8500	-2.444%	15	73	-98.260%
2026-05-15	73.6500	73.6500	73.6500	73.6500	+13.134%	3	73	-98.303%
2026-05-14	67.4800	67.4800	65.1000	65.1000	-14.567%	19	58	-98.080%
2026-05-13	75.7800	76.2000	75.7800	76.2000	+1.872%	4	60	-98.360%
2026-05-12	74.8000	74.8000	74.8000	74.8000	-5.520%	19	60	-98.329%
2026-05-07	79.1700	79.1700	79.1700	79.1700	-0.640%	1	60	-98.421%
2026-05-06	79.6800	79.6800	79.6800	79.6800	-11.761%	1	60	-98.431%
2026-05-05	90.3000	90.3000	90.3000	90.3000	+1.041%	2	60	-98.616%
2026-05-01	91.3500	91.3500	89.3700	89.3700	-6.458%	2	62	-98.601%
2026-04-30	95.5400	95.5400	95.5400	95.5400	-14.734%	5	62	-98.692%
2026-04-28	112.0500	112.0500	112.0500	112.0500	-0.160%	1	59	-98.884%
2026-04-27	111.5900	112.2300	111.5900	112.2300	-2.409%	9	58	-98.886%
2026-04-24	117.0800	117.0800	115.0000	115.0000	-3.604%	3	50	-98.913%
2026-04-22	119.3000	119.3000	119.3000	119.3000	-1.152%	36	48	-98.952%
2026-04-21	120.3000	120.6900	117.6000	120.6900	+6.862%	16	5	-98.964%
2026-04-17	112.9400	112.9400	112.9400	112.9400	-11.903%	1	5	-98.893%
2026-04-16	128.2000	128.3000	128.2000	128.2000	0.000%	4	0	-99.025%

.dark-mode .MkDkky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkDkky{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6400SPX Weekly Sep 18 2026 6400.00 Put (SPXW260918P06400000)option OPRA

SPXW20260918P6400
SPX Weekly Sep 18 2026 6400.00 Put (SPXW260918P06400000)
option OPRA