Dark

SPXW20260918P6700
SPX Weekly Sep 18 2026 6700.00 Put (SPXW260918P06700000)
option OPRA

EOD

Sep 11, 2026

1.15-41.624%(-0.82)4,227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.7000	1.2500	0.7000	1.1500	-41.624%	4,227	4,882	0.000%
2026-09-10	1.9000	2.1500	1.6900	1.9700	+35.862%	84	1,068	-41.624%
2026-09-09	1.4500	1.5100	1.3800	1.4500	+11.538%	69	1,021	-20.690%
2026-09-08	1.3000	1.4500	1.3000	1.3000	-16.129%	17	1,047	-11.538%
2026-09-04	1.2400	1.5500	1.2400	1.5500	+6.897%	205	1,052	-25.806%
2026-09-03	1.8500	1.8600	1.4500	1.4500	-47.273%	510	1,052	-20.690%
2026-09-02	3.2000	3.2000	2.6200	2.7500	-31.250%	17	1,398	-58.182%
2026-09-01	3.5000	4.0200	2.9300	4.0000	+35.135%	83	1,387	-71.250%
2026-08-31	3.4500	3.4500	2.9600	2.9600	-10.303%	207	1,319	-61.149%
2026-08-28	3.1000	3.4600	2.8200	3.3000	-5.714%	32	1,247	-65.152%
2026-08-27	4.0800	4.0800	3.2000	3.5000	-23.913%	37	1,229	-67.143%
2026-08-26	4.7000	5.0000	4.6000	4.6000	-9.804%	603	1,257	-75.000%
2026-08-25	5.5000	5.5000	5.1000	5.1000	-17.742%	42	752	-77.451%
2026-08-24	6.1000	6.3000	6.1000	6.2000	-1.587%	18	759	-81.452%
2026-08-21	7.0100	7.0100	6.0100	6.3000	-25.969%	38	774	-81.746%
2026-08-20	8.1000	8.5100	7.5000	8.5100	+30.923%	105	756	-86.486%
2026-08-19	7.2000	7.2000	6.5000	6.5000	-25.029%	179	724	-82.308%
2026-08-18	8.5000	8.8000	8.4600	8.6700	+14.531%	47	600	-86.736%
2026-08-17	6.8100	7.5700	6.8100	7.5700	+5.285%	33	565	-84.808%
2026-08-14	7.7000	7.7000	7.1500	7.1900	-6.380%	47	562	-84.006%
2026-08-13	7.7100	7.9900	7.3000	7.6800	-11.008%	78	564	-85.026%
2026-08-12	9.0800	9.0800	8.6300	8.6300	-16.214%	14	516	-86.674%
2026-08-11	10.1000	10.3000	10.0000	10.3000	+6.186%	26	510	-88.835%
2026-08-10	9.6300	9.7000	9.6000	9.7000	-6.280%	7	513	-88.144%
2026-08-07	10.5900	10.9900	10.3500	10.3500	-15.164%	59	507	-88.889%
2026-08-06	12.4000	12.8000	11.7600	12.2000	-5.719%	61	532	-90.574%
2026-08-05	13.2900	13.2900	11.8400	12.9400	-3.433%	86	557	-91.113%
2026-08-04	14.9100	15.0800	13.0000	13.4000	-20.238%	249	555	-91.418%
2026-08-03	19.5400	20.2500	16.6000	16.8000	-27.866%	160	475	-93.155%
2026-07-31	25.5300	31.1600	22.3000	23.2900	-18.281%	25	368	-95.062%
2026-07-30	38.6500	38.6500	28.5000	28.5000	-42.214%	47	351	-95.965%
2026-07-29	36.3900	64.7300	32.3000	49.3200	+45.272%	55	355	-97.668%
2026-07-28	38.9600	38.9600	32.9900	33.9500	-19.320%	33	350	-96.613%
2026-07-27	39.2900	42.6200	39.2900	42.0800	+0.358%	13	372	-97.267%
2026-07-24	42.0000	42.8500	34.7400	41.9300	-1.341%	26	362	-97.257%
2026-07-23	45.2000	49.3000	42.5000	42.5000	+30.368%	47	353	-97.294%
2026-07-22	32.9000	32.9500	31.8500	32.6000	-0.458%	14	336	-96.472%
2026-07-21	35.3500	35.3500	32.7500	32.7500	-21.406%	2	326	-96.489%
2026-07-20	36.0400	41.6700	36.0400	41.6700	-8.013%	75	325	-97.240%
2026-07-17	48.5100	48.5100	39.9600	45.3000	+33.510%	40	278	-97.461%
2026-07-16	30.9000	33.9300	30.9000	33.9300	+1.587%	22	243	-96.611%
2026-07-14	33.3000	33.4000	33.3000	33.4000	-5.516%	2	253	-96.557%
2026-07-13	33.3500	35.3500	33.3500	35.3500	+13.301%	4	252	-96.747%
2026-07-10	33.6000	33.6000	31.0000	31.2000	-14.637%	10	240	-96.314%
2026-07-09	39.6700	39.6700	36.5500	36.5500	-13.797%	2	236	-96.854%
2026-07-08	51.6000	51.6000	42.4000	42.4000	+7.071%	3	236	-97.288%
2026-07-07	42.2700	42.2700	39.6000	39.6000	+10.092%	10	236	-97.096%
2026-07-06	38.8000	38.8000	35.9700	35.9700	-29.897%	18	233	-96.803%
2026-06-30	51.3100	51.3100	51.3100	51.3100	-2.452%	1	222	-97.759%
2026-06-29	52.6000	52.6000	52.6000	52.6000	-19.077%	1	222	-97.814%
2026-06-26	79.5000	79.5000	65.0000	65.0000	-3.561%	16	222	-98.231%
2026-06-25	70.1900	70.1900	67.4000	67.4000	-6.648%	8	229	-98.294%
2026-06-24	66.5000	76.1000	66.5000	72.2000	+1.262%	4	226	-98.407%
2026-06-23	71.3000	71.3000	71.3000	71.3000	+23.570%	1	229	-98.387%
2026-06-22	58.5500	59.2200	57.5000	57.7000	+3.405%	34	228	-98.007%
2026-06-18	60.7500	60.7500	55.8000	55.8000	-18.182%	20	208	-97.939%
2026-06-17	57.2000	68.4000	56.6000	68.2000	+32.171%	26	208	-98.314%
2026-06-16	51.6000	51.6000	51.6000	51.6000	-5.702%	2	208	-97.771%
2026-06-15	54.7100	54.7200	54.7100	54.7200	-25.287%	20	230	-97.898%
2026-06-12	87.0500	87.0500	73.2400	73.2400	-11.535%	21	230	-98.430%
2026-06-11	84.9000	84.9000	81.5000	82.7900	-25.615%	3	230	-98.611%
2026-06-10	97.3400	111.3000	97.2700	111.3000	+12.823%	48	229	-98.967%
2026-06-09	73.7000	106.9700	73.7000	98.6500	+19.576%	6	246	-98.834%
2026-06-08	76.4000	82.5000	74.1300	82.5000	-13.973%	4	243	-98.606%
2026-06-05	70.4400	95.9000	70.4400	95.9000	+56.699%	11	244	-98.801%
2026-06-04	61.2000	61.2000	61.2000	61.2000	-10.526%	2	240	-98.121%
2026-06-03	68.1000	68.4000	68.1000	68.4000	+7.835%	8	238	-98.319%
2026-06-02	63.4300	63.4300	63.4300	63.4300	+0.396%	2	233	-98.187%
2026-05-29	64.0500	64.0500	63.1800	63.1800	-3.996%	9	233	-98.180%
2026-05-28	70.0700	70.0700	65.8100	65.8100	-15.051%	8	233	-98.253%
2026-05-26	75.0000	77.4700	74.7900	77.4700	-7.587%	28	235	-98.516%
2026-05-22	82.8500	83.8300	82.8500	83.8300	-10.724%	18	219	-98.628%
2026-05-20	96.0000	96.0000	93.9000	93.9000	-11.914%	25	204	-98.775%
2026-05-19	107.2200	107.2200	106.6000	106.6000	+4.510%	2	178	-98.921%
2026-05-18	98.2000	102.0000	98.2000	102.0000	+0.295%	5	178	-98.873%
2026-05-15	101.8300	101.9000	99.2000	101.7000	+11.881%	59	178	-98.869%
2026-05-14	99.7800	99.7800	90.9000	90.9000	-12.864%	55	122	-98.735%
2026-05-13	104.7300	104.7300	104.3200	104.3200	-7.106%	48	97	-98.898%
2026-05-12	112.3000	112.3000	112.3000	112.3000	+6.800%	1	97	-98.976%
2026-05-11	104.0600	105.4000	102.1300	105.1500	-1.655%	57	97	-98.906%
2026-05-08	107.5000	107.5900	106.9200	106.9200	-3.126%	9	48	-98.924%
2026-05-07	110.3700	110.3700	110.3700	110.3700	-1.911%	1	46	-98.958%
2026-05-06	115.1200	115.1200	112.5200	112.5200	-11.037%	2	45	-98.978%
2026-05-05	128.9100	128.9100	126.4800	126.4800	-8.474%	2	46	-99.091%
2026-05-04	138.1900	138.1900	138.1900	138.1900	+12.836%	1	45	-99.168%
2026-05-01	127.6600	127.6600	122.4700	122.4700	-10.351%	12	48	-99.061%
2026-04-30	136.6100	136.6100	136.6100	136.6100	-11.910%	3	48	-99.158%
2026-04-27	155.0800	155.0800	155.0800	155.0800	-1.380%	1	45	-99.258%
2026-04-24	160.4000	160.4000	157.0000	157.2500	-10.297%	19	46	-99.269%
2026-04-23	160.8700	175.3000	160.8700	175.3000	+1.818%	4	27	-99.344%
2026-04-21	172.1700	172.1700	172.1700	172.1700	+1.366%	8	18	-99.332%
2026-04-20	169.8500	169.8500	169.8500	169.8500	+4.202%	8	18	-99.323%
2026-04-17	163.0000	163.0000	163.0000	163.0000	0.000%	10	10	-99.294%

.dark-mode .gkjKpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkjKpZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6700SPX Weekly Sep 18 2026 6700.00 Put (SPXW260918P06700000)option OPRA

SPXW20260918P6700
SPX Weekly Sep 18 2026 6700.00 Put (SPXW260918P06700000)
option OPRA