Dark

SPXW20260918P6500
SPX Weekly Sep 18 2026 6500.00 Put (SPXW260918P06500000)
option OPRA

EOD

Sep 10, 2026

1.35+28.571%(+0.30)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3100	1.5000	1.1700	1.3500	+28.571%	127	1,994	0.000%
2026-09-09	0.9500	1.1500	0.9000	1.0500	+5.000%	146	1,886	+28.571%
2026-09-08	0.9500	1.0000	0.9500	1.0000	+5.263%	3	1,792	+35.000%
2026-09-04	0.9500	1.0000	0.8700	0.9500	-17.391%	182	1,942	+42.105%
2026-09-03	1.5000	1.5000	1.1500	1.1500	-41.026%	38	1,942	+17.391%
2026-09-02	2.0000	2.0100	1.9000	1.9500	-33.219%	78	1,931	-30.769%
2026-09-01	2.6500	3.2000	2.1500	2.9200	+33.333%	102	1,961	-53.767%
2026-08-31	2.4500	2.5000	2.1900	2.1900	-4.783%	190	1,882	-38.356%
2026-08-28	2.2900	2.5000	1.9600	2.3000	-8.000%	133	1,801	-41.304%
2026-08-27	2.9000	2.9000	2.3700	2.5000	-25.150%	101	1,711	-46.000%
2026-08-26	3.7700	3.7700	3.3400	3.3400	-10.695%	13	1,692	-59.581%
2026-08-25	4.2000	4.3000	3.7400	3.7400	-18.696%	26	1,687	-63.904%
2026-08-24	4.6800	4.7200	4.4000	4.6000	+2.222%	559	1,686	-70.652%
2026-08-21	4.9000	4.9000	4.5000	4.5000	-20.635%	109	1,242	-70.000%
2026-08-20	5.4000	5.6700	5.4000	5.6700	+16.907%	2	1,198	-76.190%
2026-08-19	4.9000	5.3100	4.8500	4.8500	-23.016%	58	1,198	-72.165%
2026-08-18	6.1500	6.5200	6.1000	6.3000	+10.721%	182	1,251	-78.571%
2026-08-17	5.3500	5.6900	5.3100	5.6900	+5.176%	34	1,094	-76.274%
2026-08-14	5.5000	5.7100	5.2900	5.4100	-5.088%	113	1,083	-75.046%
2026-08-13	5.6000	5.9100	5.5000	5.7000	-7.166%	46	1,043	-76.316%
2026-08-12	6.6000	6.8000	6.0500	6.1400	-19.211%	25	1,027	-78.013%
2026-08-11	7.2600	7.7000	7.2600	7.6000	-2.564%	19	1,034	-82.237%
2026-08-10	7.2000	7.8000	7.1200	7.8000	0.000%	10	1,034	-82.692%
2026-08-07	8.3400	8.3400	7.7000	7.8000	-15.217%	169	1,020	-82.692%
2026-08-06	9.4800	9.4800	8.6000	9.2000	-2.748%	282	1,142	-85.326%
2026-08-05	9.6600	10.0000	8.7000	9.4600	-4.637%	68	1,177	-85.729%
2026-08-04	10.9100	11.2000	9.6100	9.9200	-19.481%	59	1,176	-86.391%
2026-08-03	13.8000	14.5000	12.1500	12.3200	-23.478%	493	1,166	-89.042%
2026-07-31	25.0000	25.0000	15.9000	16.1000	-29.386%	13	847	-91.615%
2026-07-30	24.9000	27.6000	22.8000	22.8000	-34.294%	49	846	-94.079%
2026-07-29	29.0000	34.7000	26.7000	34.7000	+43.388%	11	799	-96.110%
2026-07-28	26.9700	28.3000	23.5300	24.2000	-10.931%	115	799	-94.421%
2026-07-27	28.7000	28.7000	27.1700	27.1700	-10.772%	210	863	-95.031%
2026-07-24	30.8000	31.7200	30.4500	30.4500	-14.682%	8	929	-95.567%
2026-07-23	35.6900	35.6900	35.6900	35.6900	+50.084%	2	927	-96.217%
2026-07-22	23.8800	23.9200	23.7700	23.7800	+0.042%	35	927	-94.323%
2026-07-21	23.7700	23.7700	23.7700	23.7700	-21.291%	2	910	-94.321%
2026-07-20	26.3000	30.2000	26.3000	30.2000	-9.635%	150	911	-95.530%
2026-07-17	35.6600	35.6600	31.7100	33.4200	+35.964%	11	911	-95.961%
2026-07-16	22.2000	24.5800	22.2000	24.5800	+9.051%	52	910	-94.508%
2026-07-15	23.0600	24.3500	22.5400	22.5400	-8.000%	41	908	-94.011%
2026-07-14	25.6800	25.6800	24.5000	24.5000	-6.844%	2	872	-94.490%
2026-07-13	24.4900	26.3000	24.4900	26.3000	+5.538%	17	871	-94.867%
2026-07-10	25.0500	25.0500	24.9200	24.9200	-20.964%	197	869	-94.583%
2026-07-08	31.5300	31.5300	31.5300	31.5300	+16.175%	6	802	-95.718%
2026-07-07	28.3000	30.2800	27.0800	27.1400	-3.071%	271	791	-95.026%
2026-07-06	29.2900	29.2900	28.0000	28.0000	-16.418%	15	642	-95.179%
2026-07-02	31.4300	33.5000	31.4300	33.5000	+3.619%	4	637	-95.970%
2026-07-01	32.6800	32.8000	32.3300	32.3300	-6.290%	7	637	-95.824%
2026-06-30	35.4300	35.4300	34.5000	34.5000	-12.258%	2	638	-96.087%
2026-06-29	40.7000	40.9200	39.3200	39.3200	-20.901%	5	637	-96.567%
2026-06-26	49.7100	49.7100	49.7100	49.7100	-13.698%	10	633	-97.284%
2026-06-23	52.4000	57.6000	52.4000	57.6000	+31.507%	3	633	-97.656%
2026-06-22	40.0000	43.8000	40.0000	43.8000	-2.990%	43	632	-96.918%
2026-06-18	45.1500	45.1500	45.1500	45.1500	-15.084%	1	546	-97.010%
2026-06-17	51.0000	53.2800	49.7000	53.1700	+28.275%	6	546	-97.461%
2026-06-16	39.1000	41.4500	39.1000	41.4500	+1.843%	33	546	-96.743%
2026-06-15	42.8000	42.8000	40.7000	40.7000	-28.471%	244	400	-96.683%
2026-06-12	56.9000	56.9000	56.9000	56.9000	-11.232%	1	400	-97.627%
2026-06-11	81.6700	81.6700	63.9600	64.1000	-25.999%	14	400	-97.894%
2026-06-10	68.1900	86.6200	68.1900	86.6200	+22.172%	9	395	-98.441%
2026-06-09	55.0000	91.3700	55.0000	70.9000	+17.384%	19	275	-98.096%
2026-06-08	60.4000	60.4000	60.4000	60.4000	-15.524%	1	264	-97.765%
2026-06-05	67.5400	71.5000	67.5400	71.5000	+47.332%	6	263	-98.112%
2026-06-04	50.1700	50.6100	48.5300	48.5300	-8.606%	125	267	-97.218%
2026-06-03	52.6000	53.1000	52.0000	53.1000	+7.273%	70	247	-97.458%
2026-06-01	49.4200	50.1100	49.4000	49.5000	+0.815%	115	210	-97.273%
2026-05-29	49.5000	50.0000	48.9000	49.1000	-6.831%	5	124	-97.251%
2026-05-28	57.2000	57.2000	52.7000	52.7000	-10.374%	36	122	-97.438%
2026-05-26	59.2000	60.7300	58.6000	58.8000	-7.981%	17	88	-97.704%
2026-05-22	65.8000	67.0100	63.3000	63.9000	-15.510%	20	88	-97.887%
2026-05-20	77.2000	77.2000	75.1600	75.6300	-9.533%	6	87	-98.215%
2026-05-19	84.5000	84.5000	83.6000	83.6000	+6.415%	7	86	-98.385%
2026-05-18	77.8000	85.4000	77.8000	78.5600	-6.554%	7	86	-98.282%
2026-05-15	80.2000	84.0700	79.9900	84.0700	+15.481%	10	86	-98.394%
2026-05-14	75.3800	75.3800	72.8000	72.8000	-8.657%	3	82	-98.146%
2026-05-13	84.9300	84.9300	79.7000	79.7000	-5.006%	13	82	-98.306%
2026-05-12	88.3700	91.0000	83.9000	83.9000	+2.280%	18	82	-98.391%
2026-05-11	82.0300	82.0300	82.0300	82.0300	-1.169%	1	82	-98.354%
2026-05-08	85.9000	85.9000	83.0000	83.0000	-7.148%	16	70	-98.373%
2026-05-07	88.6700	89.8200	87.5500	89.3900	+0.123%	8	70	-98.490%
2026-05-06	89.1700	89.2800	89.1700	89.2800	-20.569%	8	66	-98.488%
2026-05-04	112.4000	112.4000	112.4000	112.4000	+12.153%	2	63	-98.799%
2026-05-01	100.2200	100.2200	100.2200	100.2200	-8.223%	1	62	-98.653%
2026-04-30	118.4000	118.4000	109.2000	109.2000	-10.345%	27	62	-98.764%
2026-04-29	119.7900	124.4000	119.7900	121.8000	+0.911%	6	35	-98.892%
2026-04-28	127.9000	127.9000	120.6000	120.7000	-7.708%	4	30	-98.882%
2026-04-24	130.7800	130.7800	130.7800	130.7800	-7.116%	1	26	-98.968%
2026-04-21	137.4000	140.8000	137.4000	140.8000	+10.086%	4	22	-99.041%
2026-04-17	125.4000	129.6900	125.4000	127.9000	-11.610%	9	22	-98.944%
2026-04-16	144.4300	145.0000	144.1000	144.7000	0.000%	16	0	-99.067%

.dark-mode .XsNZb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsNZb0{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6500SPX Weekly Sep 18 2026 6500.00 Put (SPXW260918P06500000)option OPRA

SPXW20260918P6500
SPX Weekly Sep 18 2026 6500.00 Put (SPXW260918P06500000)
option OPRA