Dark

SPXW20260918P6800
SPX Weekly Sep 18 2026 6800.00 Put (SPXW260918P06800000)
option OPRA

EOD

Sep 11, 2026

1.30-49.020%(-1.25)10,193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8200	1.4500	0.8200	1.3000	-49.020%	10,193	11,535	0.000%
2026-09-10	2.3700	2.5500	2.0000	2.5500	+45.714%	50	1,464	-49.020%
2026-09-09	1.7000	1.7500	1.7000	1.7500	+17.450%	19	1,458	-25.714%
2026-09-08	1.7000	1.7000	1.4600	1.4900	-9.697%	30	1,449	-12.752%
2026-09-04	1.5000	1.6500	1.4000	1.6500	0.000%	166	1,476	-21.212%
2026-09-03	2.1000	2.1200	1.6500	1.6500	-44.816%	13	1,476	-21.212%
2026-09-02	3.9500	3.9500	2.9900	2.9900	-36.383%	16	1,479	-56.522%
2026-09-01	3.5900	5.0000	3.4000	4.7000	+38.235%	82	1,470	-72.340%
2026-08-31	4.0000	4.0200	3.4000	3.4000	-12.821%	69	1,448	-61.765%
2026-08-28	3.4000	4.0200	3.3000	3.9000	-0.763%	33	1,402	-66.667%
2026-08-27	4.8300	4.8300	3.8500	3.9300	-25.849%	37	1,390	-66.921%
2026-08-26	5.5300	5.8000	5.3000	5.3000	-12.829%	10	1,393	-75.472%
2026-08-25	6.6900	6.8000	6.0800	6.0800	-14.965%	132	1,396	-78.618%
2026-08-24	7.4000	7.4000	7.1000	7.1500	-0.694%	30	1,393	-81.818%
2026-08-21	8.0300	8.1000	7.2000	7.2000	-27.273%	84	1,388	-81.944%
2026-08-20	9.1200	10.1500	9.1200	9.9000	+22.222%	25	1,370	-86.869%
2026-08-19	7.9000	8.4500	7.9000	8.1000	-21.359%	112	1,347	-83.951%
2026-08-18	10.1000	10.3000	9.8900	10.3000	+16.122%	15	1,290	-87.379%
2026-08-17	8.2200	9.3000	8.2200	8.8700	+3.501%	18	1,293	-85.344%
2026-08-14	8.5000	8.9800	8.3100	8.5700	-4.672%	52	1,283	-84.831%
2026-08-13	8.9000	9.2300	8.6000	8.9900	-9.284%	371	1,243	-85.539%
2026-08-12	10.3000	10.6800	9.9100	9.9100	-17.417%	28	1,427	-86.882%
2026-08-11	11.7000	12.0000	11.7000	12.0000	+6.195%	21	1,430	-89.167%
2026-08-10	11.4000	11.5100	11.0700	11.3000	-8.871%	6	1,418	-88.496%
2026-08-07	13.1000	13.1000	12.2500	12.4000	-14.246%	48	1,418	-89.516%
2026-08-06	15.2000	15.2000	14.4500	14.4600	+3.286%	40	1,423	-91.010%
2026-08-05	15.3500	15.6500	13.8000	14.0000	-12.226%	66	1,397	-90.714%
2026-08-04	17.8100	17.8100	15.1600	15.9500	-19.036%	963	1,407	-91.850%
2026-08-03	24.5000	24.5000	19.7000	19.7000	-31.311%	94	1,501	-93.401%
2026-07-31	30.5100	42.5200	28.6800	28.6800	-20.245%	32	1,464	-95.467%
2026-07-30	46.7500	46.7500	35.9600	35.9600	-39.123%	33	1,463	-96.385%
2026-07-29	49.4200	59.0700	36.7500	59.0700	+47.564%	755	1,462	-97.799%
2026-07-28	45.6000	45.6000	39.4000	40.0300	-13.167%	123	817	-96.752%
2026-07-27	38.4000	48.5100	37.4100	46.1000	-0.367%	28	699	-97.180%
2026-07-24	50.3100	50.3100	41.1800	46.2700	-13.433%	31	695	-97.190%
2026-07-23	54.0000	58.7600	50.1300	53.4500	+35.077%	109	674	-97.568%
2026-07-22	37.8400	39.7100	37.8100	39.5700	+2.248%	96	654	-96.715%
2026-07-21	43.0000	43.0000	38.7000	38.7000	-27.582%	41	621	-96.641%
2026-07-17	56.4000	56.4000	46.0500	53.4400	+33.935%	366	582	-97.567%
2026-07-16	38.8000	40.6000	38.8000	39.9000	+12.776%	12	343	-96.742%
2026-07-15	36.1500	36.1500	35.3800	35.3800	-10.657%	4	334	-96.326%
2026-07-14	38.6100	39.6000	38.6100	39.6000	-11.011%	4	332	-96.717%
2026-07-13	38.2500	44.5000	38.2500	44.5000	+17.881%	19	332	-97.079%
2026-07-10	39.2500	39.2500	37.7500	37.7500	-11.489%	6	307	-96.556%
2026-07-09	43.2500	43.2500	42.2200	42.6500	-2.781%	6	308	-96.952%
2026-07-07	44.7000	44.7000	43.8700	43.8700	+3.443%	6	302	-97.037%
2026-07-06	46.0000	46.0000	42.3600	42.4100	-25.921%	14	297	-96.935%
2026-07-02	56.1200	57.2500	56.1200	57.2500	+10.351%	2	297	-97.729%
2026-07-01	51.1000	51.8800	49.5000	51.8800	+1.925%	12	297	-97.494%
2026-06-30	56.7800	56.7800	50.9000	50.9000	-19.716%	15	297	-97.446%
2026-06-29	74.7600	74.7600	63.4000	63.4000	-17.222%	4	302	-97.950%
2026-06-26	76.5900	76.5900	76.5900	76.5900	-4.680%	1	305	-98.303%
2026-06-25	84.1200	84.1200	76.0000	80.3500	-2.429%	15	304	-98.382%
2026-06-23	81.3100	82.3500	81.3100	82.3500	+23.408%	3	297	-98.421%
2026-06-22	66.7300	66.7300	66.7300	66.7300	+2.347%	4	295	-98.052%
2026-06-18	68.2600	68.8700	64.8000	65.2000	-18.905%	22	301	-98.006%
2026-06-17	67.3000	80.4000	67.3000	80.4000	+29.469%	12	301	-98.383%
2026-06-16	59.1500	62.1000	59.1500	62.1000	+1.140%	3	301	-97.907%
2026-06-15	63.4500	63.4500	61.4000	61.4000	-29.611%	5	287	-97.883%
2026-06-12	99.9000	99.9000	84.5000	87.2300	-6.656%	39	287	-98.510%
2026-06-11	120.9100	120.9100	93.4500	93.4500	-26.821%	24	287	-98.609%
2026-06-10	100.9000	127.7000	100.9000	127.7000	+5.276%	20	294	-98.982%
2026-06-09	85.3000	121.3000	85.1000	121.3000	+37.217%	8	177	-98.928%
2026-06-08	91.1300	91.6000	87.4000	88.4000	-3.641%	21	171	-98.529%
2026-06-05	92.7300	92.7300	91.7400	91.7400	+27.985%	3	167	-98.583%
2026-06-04	75.0200	75.0200	71.6800	71.6800	-6.484%	71	167	-98.186%
2026-06-03	73.4500	78.2000	73.4500	76.6500	+6.785%	17	192	-98.304%
2026-06-02	72.5800	72.5800	71.7800	71.7800	+1.241%	8	192	-98.189%
2026-06-01	71.7400	73.7700	70.4000	70.9000	+1.460%	69	190	-98.166%
2026-05-29	71.6000	72.4000	69.8800	69.8800	-6.402%	7	190	-98.140%
2026-05-28	83.1800	83.1800	74.6600	74.6600	-11.874%	5	187	-98.259%
2026-05-27	84.8600	85.6500	83.6300	84.7200	-3.310%	8	186	-98.466%
2026-05-26	84.0300	87.6200	84.0300	87.6200	-7.574%	9	185	-98.516%
2026-05-22	93.5500	94.8000	93.5000	94.8000	-10.312%	41	186	-98.629%
2026-05-20	105.7000	105.7000	105.7000	105.7000	-11.251%	5	148	-98.770%
2026-05-19	118.8000	122.6000	116.0900	119.1000	+8.047%	133	143	-98.908%
2026-05-18	110.2700	110.2700	110.2300	110.2300	-2.975%	6	143	-98.821%
2026-05-15	116.8700	116.8700	111.5300	113.6100	+10.183%	3	143	-98.856%
2026-05-14	111.1700	111.1700	102.2100	103.1100	-8.704%	17	72	-98.739%
2026-05-13	112.9400	112.9400	112.9400	112.9400	-8.253%	1	71	-98.849%
2026-05-12	123.1000	123.1000	123.1000	123.1000	+2.832%	1	71	-98.944%
2026-05-11	117.7000	119.7100	114.4000	119.7100	+0.059%	4	71	-98.914%
2026-05-08	121.1000	121.1000	119.6400	119.6400	-6.465%	3	68	-98.913%
2026-05-07	129.9000	131.5000	127.9100	127.9100	+2.492%	22	67	-98.984%
2026-05-06	132.9000	135.5000	124.8000	124.8000	-14.109%	14	64	-98.958%
2026-05-05	145.0000	145.3000	145.0000	145.3000	-6.937%	4	54	-99.105%
2026-05-04	156.1300	156.1300	156.1300	156.1300	-12.089%	1	51	-99.167%
2026-04-28	177.6000	177.6000	177.6000	177.6000	-13.535%	1	50	-99.268%
2026-04-23	205.4000	205.4000	205.4000	205.4000	+1.708%	1	49	-99.367%
2026-04-21	182.0000	201.9500	182.0000	201.9500	+5.866%	13	36	-99.356%
2026-04-20	190.7000	190.7600	190.7000	190.7600	+7.175%	2	36	-99.319%
2026-04-17	177.1000	177.9900	177.1000	177.9900	-9.235%	15	35	-99.270%
2026-04-16	210.4000	210.4000	196.1000	196.1000	0.000%	20	0	-99.337%

.dark-mode .Z8sjTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8sjTs{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6800SPX Weekly Sep 18 2026 6800.00 Put (SPXW260918P06800000)option OPRA

SPXW20260918P6800
SPX Weekly Sep 18 2026 6800.00 Put (SPXW260918P06800000)
option OPRA