Dark

SPXW20260918P6600
SPX Weekly Sep 18 2026 6600.00 Put (SPXW260918P06600000)
option OPRA

EOD

Sep 11, 2026

1.00-42.529%(-0.74)3,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6900	1.1000	0.6500	1.0000	-42.529%	3,016	4,091	0.000%
2026-09-10	1.5000	1.7400	1.4000	1.7400	+47.458%	126	1,270	-42.529%
2026-09-09	1.2000	1.4000	1.1500	1.1800	+7.273%	33	1,336	-15.254%
2026-09-08	1.0500	1.1000	1.0500	1.1000	-15.385%	102	1,370	-9.091%
2026-09-04	1.1000	1.3000	1.0000	1.3000	+4.000%	73	1,372	-23.077%
2026-09-03	1.6000	1.6500	1.2500	1.2500	-43.182%	23	1,372	-20.000%
2026-09-02	2.4000	2.4000	2.1500	2.2000	-35.103%	23	1,364	-54.545%
2026-09-01	3.0900	3.4300	2.4200	3.3900	+38.367%	280	1,350	-70.501%
2026-08-31	3.0000	3.0000	2.3700	2.4500	-7.547%	173	1,322	-59.184%
2026-08-28	2.6500	2.9000	2.2700	2.6500	-11.667%	314	1,314	-62.264%
2026-08-27	3.2000	3.2000	2.7900	3.0000	-22.481%	75	1,224	-66.667%
2026-08-26	4.4100	4.4100	3.8700	3.8700	-13.034%	24	1,155	-74.160%
2026-08-25	4.9200	4.9200	4.3800	4.4500	-14.423%	26	1,160	-77.528%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+0.775%	1	1,170	-80.769%
2026-08-21	6.0000	6.0600	5.1600	5.1600	-25.217%	10	1,170	-80.620%
2026-08-20	6.9000	6.9000	6.9000	6.9000	+18.966%	10	1,161	-85.507%
2026-08-19	6.0000	6.4000	5.7800	5.8000	-18.310%	114	1,167	-82.759%
2026-08-18	7.1000	7.6000	7.0700	7.1000	+5.970%	212	1,259	-85.915%
2026-08-17	5.9000	6.7000	5.9000	6.7000	+6.349%	107	1,086	-85.075%
2026-08-14	6.3000	6.7000	6.1800	6.3000	-5.970%	89	1,088	-84.127%
2026-08-13	6.3800	6.7000	6.3000	6.7000	-5.767%	17	1,090	-85.075%
2026-08-12	7.5000	7.5000	7.1000	7.1100	-17.803%	22	1,090	-85.935%
2026-08-11	8.5000	8.6500	8.5000	8.6500	+4.217%	31	1,139	-88.439%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-9.783%	14	1,118	-87.952%
2026-08-07	9.6000	9.6000	9.0000	9.2000	-12.961%	78	1,110	-89.130%
2026-08-06	10.9500	11.1000	10.5700	10.5700	-3.205%	15	1,055	-90.539%
2026-08-05	10.4000	11.1000	10.1500	10.9200	-7.458%	54	1,056	-90.842%
2026-08-04	12.8100	12.8100	11.2000	11.8000	-16.901%	35	1,009	-91.525%
2026-08-03	17.5000	17.5000	14.0000	14.2000	-32.542%	535	1,008	-92.958%
2026-07-31	21.0000	23.7500	21.0000	21.0500	-19.038%	166	770	-95.249%
2026-07-30	31.7100	32.5000	26.0000	26.0000	-39.815%	42	683	-96.154%
2026-07-29	30.4800	58.7300	26.3000	43.2000	+51.049%	87	665	-97.685%
2026-07-28	28.6000	28.6000	28.6000	28.6000	-9.637%	1	641	-96.503%
2026-07-27	26.8000	33.8400	26.8000	31.6500	-9.829%	61	630	-96.840%
2026-07-24	35.8000	37.2200	31.8500	35.1000	-3.571%	25	611	-97.151%
2026-07-23	39.0000	42.5000	36.4000	36.4000	+33.824%	26	607	-97.253%
2026-07-22	28.4800	28.4800	26.9700	27.2000	-3.203%	32	597	-96.324%
2026-07-21	30.1500	30.1500	27.5000	28.1000	-20.845%	38	587	-96.441%
2026-07-20	31.3000	36.0000	31.3000	35.5000	-8.434%	84	559	-97.183%
2026-07-17	39.7000	41.6700	36.7600	38.7700	+25.065%	53	592	-97.421%
2026-07-16	28.0600	31.0000	28.0600	31.0000	+11.311%	15	555	-96.774%
2026-07-15	27.8500	27.8500	27.8500	27.8500	-2.656%	24	567	-96.409%
2026-07-14	30.4000	30.4000	28.6100	28.6100	-9.861%	13	543	-96.505%
2026-07-13	29.1500	31.7400	28.8000	31.7400	+9.789%	11	531	-96.849%
2026-07-10	28.8500	28.9100	28.8500	28.9100	-8.076%	33	528	-96.541%
2026-07-09	31.4500	31.4500	31.4500	31.4500	-14.024%	1	560	-96.820%
2026-07-08	38.8400	42.2000	36.5800	36.5800	+0.855%	10	561	-97.266%
2026-07-07	35.3000	36.2700	35.3000	36.2700	+16.250%	35	560	-97.243%
2026-07-06	33.8500	33.8500	31.2000	31.2000	-25.891%	11	527	-96.795%
2026-07-02	35.5400	42.6000	35.5400	42.1000	+9.351%	10	521	-97.625%
2026-06-30	41.8000	41.8000	38.5000	38.5000	-29.872%	27	521	-97.403%
2026-06-29	57.5600	57.5600	54.9000	54.9000	-2.017%	4	502	-98.179%
2026-06-26	59.3000	59.3000	56.0300	56.0300	+0.233%	2	500	-98.215%
2026-06-25	60.6000	60.6000	55.9000	55.9000	-16.317%	4	500	-98.211%
2026-06-24	54.3000	66.8000	54.3000	66.8000	+6.675%	11	500	-98.503%
2026-06-23	59.9000	63.2000	59.9000	62.6200	+25.743%	104	499	-98.403%
2026-06-22	49.8000	49.8000	49.8000	49.8000	+2.049%	7	525	-97.992%
2026-06-18	51.5000	51.5000	48.8000	48.8000	-2.595%	32	446	-97.951%
2026-06-17	48.6700	50.2000	48.6700	50.1000	+11.457%	101	446	-98.004%
2026-06-16	44.9500	44.9500	44.9500	44.9500	-2.283%	2	446	-97.775%
2026-06-15	47.4500	47.4500	46.0000	46.0000	-49.578%	36	478	-97.826%
2026-06-11	91.2300	91.2300	91.2300	91.2300	-2.750%	1	478	-98.904%
2026-06-10	89.1500	93.8100	89.1500	93.8100	+29.393%	2	478	-98.934%
2026-06-08	65.1300	72.5000	65.1300	72.5000	+2.488%	6	477	-98.621%
2026-06-05	75.8100	75.8100	70.7400	70.7400	+17.782%	2	477	-98.586%
2026-06-03	58.4000	60.0600	58.4000	60.0600	+6.339%	3	476	-98.335%
2026-06-02	57.1400	57.1400	56.4800	56.4800	+1.949%	303	475	-98.229%
2026-05-29	57.5700	57.5700	55.2000	55.4000	-5.234%	14	204	-98.195%
2026-05-28	59.0000	59.0000	58.4600	58.4600	-11.020%	17	205	-98.289%
2026-05-27	66.7000	66.8000	65.7000	65.7000	-0.455%	12	188	-98.478%
2026-05-26	66.0000	66.0000	66.0000	66.0000	-8.978%	3	187	-98.485%
2026-05-22	74.2400	74.2400	72.5100	72.5100	-14.149%	14	184	-98.621%
2026-05-20	84.4600	84.4600	84.4600	84.4600	-10.530%	1	185	-98.816%
2026-05-19	94.4000	94.4000	94.4000	94.4000	-1.358%	1	184	-98.941%
2026-05-18	88.6700	95.7000	88.6700	95.7000	+5.130%	9	184	-98.955%
2026-05-15	92.1800	92.1800	90.5200	91.0300	+10.783%	14	184	-98.901%
2026-05-14	87.2700	88.0500	81.1300	82.1700	-7.132%	60	131	-98.783%
2026-05-13	92.3600	92.3600	88.4800	88.4800	-5.872%	14	103	-98.870%
2026-05-12	99.5500	101.8000	94.0000	94.0000	+0.267%	8	103	-98.936%
2026-05-11	92.0300	93.7500	92.0300	93.7500	-0.085%	16	103	-98.933%
2026-05-08	96.4500	96.4500	93.8300	93.8300	-6.348%	16	90	-98.934%
2026-05-07	98.1500	100.6700	98.1500	100.1900	+0.060%	7	95	-99.002%
2026-05-06	99.9200	100.1300	99.9200	100.1300	-11.382%	8	92	-99.001%
2026-05-05	114.3900	115.2400	112.6300	112.9900	-8.287%	12	92	-99.115%
2026-05-04	123.1900	125.8000	123.1900	123.2000	-7.922%	7	82	-99.188%
2026-04-30	133.8000	133.8000	133.8000	133.8000	-5.642%	14	75	-99.253%
2026-04-29	135.7500	141.8000	135.7500	141.8000	-0.770%	30	66	-99.295%
2026-04-28	142.9000	142.9000	142.9000	142.9000	+2.137%	14	40	-99.300%
2026-04-24	147.0600	149.3100	139.9100	139.9100	-5.911%	5	19	-99.285%
2026-04-23	143.5400	151.0800	143.5400	148.7000	-8.153%	6	18	-99.328%
2026-04-16	161.5300	162.1000	161.2000	161.9000	0.000%	16	16	-99.382%

.dark-mode .NdVlvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdVlvs{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6600SPX Weekly Sep 18 2026 6600.00 Put (SPXW260918P06600000)option OPRA

SPXW20260918P6600
SPX Weekly Sep 18 2026 6600.00 Put (SPXW260918P06600000)
option OPRA