Dark

SPXW20260918P6750
SPX Weekly Sep 18 2026 6750.00 Put (SPXW260918P06750000)
option OPRA

EOD

Sep 9, 2026

1.600.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6000	1.8200	1.4000	1.6000	0.000%	6	1,693	0.000%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,691	0.000%
2026-09-04	1.3300	1.7000	1.3300	1.7000	+3.030%	6	1,694	-5.882%
2026-09-03	2.0600	2.0600	1.6500	1.6500	-38.889%	9	1,694	-3.030%
2026-09-02	3.6000	3.6000	2.7000	2.7000	-19.162%	2	1,694	-40.741%
2026-08-31	3.5700	3.5700	3.3400	3.3400	-9.485%	10	1,695	-52.096%
2026-08-28	3.4000	3.7000	3.4000	3.6900	-0.270%	26	1,695	-56.640%
2026-08-27	3.7000	3.7000	3.7000	3.7000	-28.846%	1	1,680	-56.757%
2026-08-26	5.2000	5.2000	5.2000	5.2000	-12.162%	1	1,680	-69.231%
2026-08-25	6.1000	6.2300	5.9200	5.9200	-10.303%	74	1,681	-72.973%
2026-08-24	6.9500	7.0000	6.6000	6.6000	-7.042%	91	1,722	-75.758%
2026-08-21	7.8000	7.8000	7.1000	7.1000	-17.729%	7	1,717	-77.465%
2026-08-20	8.8000	8.8000	8.6300	8.6300	+16.622%	4	1,716	-81.460%
2026-08-19	8.1100	8.1100	7.4000	7.4000	-22.105%	5	1,717	-78.378%
2026-08-18	9.6000	9.6000	9.1000	9.5000	+13.095%	16	1,715	-83.158%
2026-08-17	7.5800	8.4400	7.5800	8.4000	+7.692%	10	1,717	-80.952%
2026-08-14	8.3300	8.3300	7.7000	7.8000	-13.430%	133	1,716	-79.487%
2026-08-12	9.7000	9.7000	9.0100	9.0100	-18.091%	43	1,638	-82.242%
2026-08-11	10.9400	11.5000	10.9400	11.0000	+0.917%	13	1,634	-85.455%
2026-08-10	10.3000	10.9000	10.2200	10.9000	-7.076%	19	1,635	-85.321%
2026-08-07	12.0800	12.0800	11.4600	11.7300	-11.472%	44	1,624	-86.360%
2026-08-06	13.2500	13.2500	13.2500	13.2500	-2.286%	1	1,610	-87.925%
2026-08-05	14.2000	14.2000	13.5600	13.5600	-4.305%	35	1,611	-88.201%
2026-08-04	16.3300	16.4500	14.0800	14.1700	-22.989%	61	1,616	-88.709%
2026-08-03	21.6200	21.6200	18.4000	18.4000	-33.622%	31	1,626	-91.304%
2026-07-31	30.9700	34.4000	27.3500	27.7200	-17.500%	41	1,623	-94.228%
2026-07-30	40.2000	40.5800	33.6000	33.6000	-37.407%	2,684	1,626	-95.238%
2026-07-29	39.1900	54.2100	36.6400	53.6800	+47.757%	2,536	2,874	-97.019%
2026-07-28	40.4000	41.3800	36.3300	36.3300	-10.737%	54	744	-95.596%
2026-07-27	34.5000	46.4700	34.5000	40.7000	-9.756%	83	718	-96.069%
2026-07-24	44.3000	45.1000	38.7700	45.1000	-7.582%	13	708	-96.452%
2026-07-23	49.1000	53.4700	48.8000	48.8000	+34.361%	44	706	-96.721%
2026-07-22	35.6700	36.3200	35.0000	36.3200	+2.166%	32	692	-95.595%
2026-07-21	36.5200	36.5200	35.5500	35.5500	-27.301%	6	666	-95.499%
2026-07-17	52.0000	52.0000	46.9700	48.9000	+30.400%	102	661	-96.728%
2026-07-16	36.5200	39.3000	36.5200	37.5000	+17.188%	29	579	-95.733%
2026-07-15	32.0000	32.0000	32.0000	32.0000	-12.088%	1	552	-95.000%
2026-07-14	36.4000	36.4000	36.4000	36.4000	-8.543%	1	551	-95.604%
2026-07-13	35.5900	40.6000	35.5900	39.8000	-6.110%	12	550	-95.980%
2026-07-09	42.2000	42.3900	42.2000	42.3900	-16.473%	15	545	-96.226%
2026-07-08	50.7500	50.7500	50.7500	50.7500	+13.281%	2	545	-96.847%
2026-07-07	44.6000	44.8000	44.6000	44.8000	+14.286%	15	543	-96.429%
2026-07-06	40.6000	40.6000	39.2000	39.2000	-28.610%	2	528	-95.918%
2026-07-02	54.9800	54.9800	54.9100	54.9100	+12.705%	10	527	-97.086%
2026-07-01	48.7200	48.7200	48.7200	48.7200	-7.165%	750	527	-96.716%
2026-06-30	52.4800	52.4800	52.4800	52.4800	-11.709%	1	919	-96.951%
2026-06-29	59.4400	59.4400	59.4400	59.4400	-24.759%	750	918	-97.308%
2026-06-26	85.1000	85.1000	79.0000	79.0000	+3.607%	2	352	-97.975%
2026-06-25	73.0100	80.7300	72.5000	76.2500	-4.389%	4	352	-97.902%
2026-06-24	66.8500	79.7500	66.4300	79.7500	-0.313%	4	352	-97.994%
2026-06-23	80.9800	80.9800	73.0500	80.0000	+27.186%	3	353	-98.000%
2026-06-22	55.9200	62.9000	55.8000	62.9000	+1.583%	19	351	-97.456%
2026-06-18	64.8400	64.8400	61.9200	61.9200	-7.679%	2	349	-97.416%
2026-06-17	59.5000	68.2000	59.5000	67.0700	-23.261%	19	349	-97.614%
2026-06-11	87.4000	87.4000	87.4000	87.4000	-18.931%	3	349	-98.169%
2026-06-10	107.8100	107.8100	107.8100	107.8100	-0.636%	1	352	-98.516%
2026-06-09	76.9000	108.6000	76.9000	108.5000	+30.975%	45	348	-98.525%
2026-06-05	82.8400	82.8400	82.8400	82.8400	+17.637%	1	309	-98.069%
2026-06-04	70.4200	70.4200	70.4200	70.4200	+2.953%	2	308	-97.728%
2026-06-02	68.4000	68.4000	68.4000	68.4000	+3.825%	1	310	-97.661%
2026-06-01	67.4800	68.6400	65.8800	65.8800	-1.906%	7	310	-97.571%
2026-05-29	67.1600	67.1600	67.1600	67.1600	-3.851%	120	308	-97.618%
2026-05-28	73.5000	73.5000	69.8500	69.8500	-12.666%	5	310	-97.709%
2026-05-27	79.8000	79.9800	79.8000	79.9800	-9.709%	7	311	-97.999%
2026-05-22	87.2000	89.3300	87.2000	88.5800	-4.341%	16	312	-98.194%
2026-05-21	98.2000	98.2000	92.6000	92.6000	-14.164%	16	311	-98.272%
2026-05-19	110.0700	110.0700	107.8800	107.8800	+3.851%	4	311	-98.517%
2026-05-18	108.2500	108.2500	103.8800	103.8800	-5.115%	2	295	-98.460%
2026-05-15	110.6400	110.6400	109.4800	109.4800	+2.605%	3	295	-98.539%
2026-05-13	106.7000	106.7000	106.7000	106.7000	-5.659%	11	291	-98.500%
2026-05-11	112.1000	113.1000	107.9000	113.1000	-4.958%	8	291	-98.585%
2026-05-06	119.7000	119.7000	119.0000	119.0000	-19.119%	6	281	-98.655%
2026-05-04	148.5500	148.5500	147.1300	147.1300	-10.836%	4	278	-98.913%
2026-04-29	164.4300	165.0100	164.4300	165.0100	-1.073%	11	278	-99.030%
2026-04-28	168.9700	169.0600	166.8000	166.8000	+2.906%	4	286	-99.041%
2026-04-27	165.4000	165.4000	161.9100	162.0900	-2.238%	3	284	-99.013%
2026-04-24	169.7200	170.1700	165.5000	165.8000	-9.250%	477	284	-99.035%
2026-04-23	168.3600	182.7000	168.3600	182.7000	+5.870%	12	16	-99.124%
2026-04-20	172.5700	172.5700	172.5700	172.5700	0.000%	1	4	-99.073%

.dark-mode .vCZtmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCZtmZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6750SPX Weekly Sep 18 2026 6750.00 Put (SPXW260918P06750000)option OPRA

SPXW20260918P6750
SPX Weekly Sep 18 2026 6750.00 Put (SPXW260918P06750000)
option OPRA