Dark

SPXW20260918P6850
SPX Weekly Sep 18 2026 6850.00 Put (SPXW260918P06850000)
option OPRA

EOD

Sep 10, 2026

2.75+61.765%(+1.05)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5900	2.8500	2.5000	2.7500	+61.765%	56	1,596	0.000%
2026-09-09	1.9500	1.9500	1.7000	1.7000	-5.556%	104	1,600	+61.765%
2026-09-08	1.8500	1.8500	1.8000	1.8000	+12.500%	4	1,612	+52.778%
2026-09-04	1.5500	1.7500	1.5500	1.6000	-20.398%	10	1,621	+71.875%
2026-09-03	2.4500	2.4500	2.0100	2.0100	-39.091%	2	1,621	+36.816%
2026-09-02	4.4000	4.4000	3.3000	3.3000	-37.736%	2	1,623	-16.667%
2026-09-01	5.5100	5.5100	5.3000	5.3000	+47.222%	4	1,625	-48.113%
2026-08-31	4.5500	4.5500	3.6000	3.6000	-12.195%	50	1,625	-23.611%
2026-08-28	4.1000	4.2400	3.6000	4.1000	-7.865%	21	1,661	-32.927%
2026-08-27	4.8200	4.9700	4.1000	4.4500	-23.801%	942	1,673	-38.202%
2026-08-26	6.3000	6.4000	5.8000	5.8400	-11.515%	27	967	-52.911%
2026-08-25	7.2000	7.5400	6.6000	6.6000	-17.500%	210	947	-58.333%
2026-08-24	7.9000	8.0100	7.6100	8.0000	-3.498%	7	950	-65.625%
2026-08-21	9.4100	9.4100	8.2900	8.2900	-24.636%	4	949	-66.828%
2026-08-20	10.4000	11.0000	9.8700	11.0000	+30.952%	8	947	-75.000%
2026-08-19	9.7000	9.7000	8.4000	8.4000	-22.222%	27	946	-67.262%
2026-08-18	11.4000	11.4200	10.8000	10.8000	+9.422%	10	944	-74.537%
2026-08-17	8.6000	9.9800	8.6000	9.8700	+7.634%	7	946	-72.138%
2026-08-14	9.1000	9.5000	9.1000	9.1700	-4.974%	6	948	-70.011%
2026-08-13	9.7000	9.8500	9.6000	9.6500	-11.468%	286	947	-71.503%
2026-08-12	11.3500	11.3500	10.6300	10.9000	-17.424%	24	1,230	-74.771%
2026-08-11	12.3000	13.2600	12.3000	13.2000	+0.763%	50	1,250	-79.167%
2026-08-10	12.1500	13.1000	12.1500	13.1000	-4.380%	26	1,287	-79.008%
2026-08-07	14.3100	14.3100	13.7000	13.7000	-12.179%	16	1,270	-79.927%
2026-08-06	16.5000	16.5000	15.6000	15.6000	-3.406%	2	1,270	-82.372%
2026-08-05	16.2500	17.1600	15.0000	16.1500	-6.916%	269	1,268	-82.972%
2026-08-04	19.4700	19.6000	16.5600	17.3500	-20.376%	94	1,408	-84.150%
2026-08-03	27.3000	27.3000	21.7900	21.7900	-29.092%	48	1,418	-87.380%
2026-07-31	37.4200	46.1700	30.7300	30.7300	-22.379%	431	1,427	-91.051%
2026-07-30	48.9500	50.5600	39.5900	39.5900	-41.797%	25	1,295	-93.054%
2026-07-29	49.9200	68.0200	41.4300	68.0200	+53.787%	49	1,292	-95.957%
2026-07-28	49.6500	49.6500	44.2300	44.2300	-10.083%	3	1,282	-93.783%
2026-07-27	42.1000	53.2000	40.9800	49.1900	-8.840%	556	1,280	-94.409%
2026-07-24	54.9200	54.9200	45.0100	53.9600	-11.541%	38	1,143	-94.904%
2026-07-23	58.2000	62.7500	54.6100	61.0000	+43.631%	43	1,121	-95.492%
2026-07-22	43.7000	43.7000	42.4700	42.4700	+1.847%	151	1,104	-93.525%
2026-07-21	48.2100	48.2100	41.7000	41.7000	-18.507%	14	1,080	-93.405%
2026-07-20	49.9200	51.1700	49.9200	51.1700	-9.273%	3	1,076	-94.626%
2026-07-17	55.5200	57.9900	50.0000	56.4000	+35.904%	559	1,076	-95.124%
2026-07-16	40.7000	42.0000	40.7000	41.5000	+7.235%	18	962	-93.373%
2026-07-15	38.7000	38.7000	38.7000	38.7000	-9.155%	1	966	-92.894%
2026-07-14	42.3000	42.6000	42.3000	42.6000	-7.088%	54	966	-93.545%
2026-07-13	45.8500	45.8500	45.8500	45.8500	+15.201%	4	953	-94.002%
2026-07-10	39.8000	39.8000	39.8000	39.8000	-19.920%	1	953	-93.090%
2026-07-07	47.5600	49.7000	47.5600	49.7000	-3.682%	3	952	-94.467%
2026-07-06	51.6000	51.6000	51.6000	51.6000	-19.714%	19	950	-94.671%
2026-07-02	56.7900	64.4000	56.7900	64.2700	+16.095%	28	958	-95.721%
2026-07-01	57.3000	57.3000	52.9300	55.3600	-4.072%	806	958	-95.033%
2026-06-30	65.5300	65.5300	57.7100	57.7100	-17.356%	6	228	-95.235%
2026-06-29	78.8600	78.8600	69.8300	69.8300	-14.087%	2	229	-96.062%
2026-06-26	85.9000	85.9000	81.2800	81.2800	-6.143%	2	229	-96.617%
2026-06-25	91.8900	91.8900	86.6000	86.6000	+8.890%	6	230	-96.824%
2026-06-24	79.5300	79.5300	79.5300	79.5300	-10.186%	6	229	-96.542%
2026-06-23	85.1000	88.5500	85.1000	88.5500	+23.329%	6	223	-96.894%
2026-06-22	64.7200	73.2000	64.7200	71.8000	+1.700%	22	217	-96.170%
2026-06-18	73.7800	73.7800	70.6000	70.6000	-8.395%	13	219	-96.105%
2026-06-17	70.7000	77.1000	70.7000	77.0700	+16.490%	3	219	-96.432%
2026-06-16	65.4000	66.1600	65.0500	66.1600	+2.257%	4	219	-95.843%
2026-06-15	64.7000	64.7000	64.7000	64.7000	-31.170%	10	264	-95.750%
2026-06-12	95.5000	95.5000	92.2000	94.0000	-5.337%	169	264	-97.074%
2026-06-11	128.1000	128.1000	99.3000	99.3000	-22.964%	5	264	-97.231%
2026-06-10	110.6000	128.9000	110.6000	128.9000	+11.409%	6	264	-97.867%
2026-06-09	111.1600	125.5900	111.1600	115.7000	+23.479%	7	262	-97.623%
2026-06-08	98.4000	98.4000	93.7000	93.7000	-16.190%	17	264	-97.065%
2026-06-05	84.5000	111.8000	84.5000	111.8000	+51.655%	6	266	-97.540%
2026-06-04	73.7200	73.7200	73.7200	73.7200	-9.189%	1	264	-96.270%
2026-06-03	81.3000	81.3000	81.1200	81.1800	+6.187%	9	264	-96.612%
2026-06-02	77.3400	78.0800	76.4500	76.4500	+0.197%	6	268	-96.403%
2026-06-01	78.4700	78.4700	76.3000	76.3000	+0.660%	10	264	-96.396%
2026-05-29	75.5000	77.1000	75.5000	75.8000	-5.013%	6	261	-96.372%
2026-05-28	89.4000	89.4000	79.8000	79.8000	-8.255%	17	259	-96.554%
2026-05-27	91.7600	92.4500	86.9800	86.9800	-4.165%	22	251	-96.838%
2026-05-26	91.0100	93.5900	90.7600	90.7600	-9.674%	24	245	-96.970%
2026-05-22	99.6900	101.5000	98.8000	100.4800	-3.124%	25	234	-97.263%
2026-05-21	103.8400	103.8400	103.5700	103.7200	-7.558%	6	222	-97.349%
2026-05-20	112.2000	112.2000	112.2000	112.2000	-11.514%	2	222	-97.549%
2026-05-19	126.8000	126.8000	126.8000	126.8000	+5.755%	1	220	-97.831%
2026-05-18	119.9000	119.9000	119.9000	119.9000	-0.745%	1	220	-97.706%
2026-05-15	120.8000	120.8000	120.8000	120.8000	+11.748%	1	220	-97.724%
2026-05-14	112.4700	112.4700	108.1000	108.1000	-8.156%	3	218	-97.456%
2026-05-13	117.7000	117.7000	117.7000	117.7000	-11.103%	1	217	-97.664%
2026-05-12	132.4000	132.4000	132.4000	132.4000	+4.137%	2	217	-97.923%
2026-05-11	127.1400	127.1400	127.1400	127.1400	+0.585%	2	217	-97.837%
2026-05-08	126.4000	126.4000	126.4000	126.4000	-4.733%	1	219	-97.824%
2026-05-06	133.8700	134.2000	132.6800	132.6800	-13.900%	179	219	-97.927%
2026-05-05	152.8000	154.1000	152.8000	154.1000	-7.807%	6	42	-98.215%
2026-05-04	166.9000	167.1500	166.5000	167.1500	+11.448%	8	36	-98.355%
2026-05-01	149.9800	149.9800	149.9800	149.9800	-19.840%	1	35	-98.166%
2026-04-27	186.3600	187.1000	186.2000	187.1000	-2.552%	15	35	-98.530%
2026-04-23	192.0000	192.0000	192.0000	192.0000	-0.637%	8	20	-98.568%
2026-04-20	193.2300	193.2300	193.2300	193.2300	-9.748%	2	12	-98.577%
2026-04-16	221.2000	221.2000	214.1000	214.1000	0.000%	6	6	-98.716%

.dark-mode .WfgBs3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfgBs3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6850SPX Weekly Sep 18 2026 6850.00 Put (SPXW260918P06850000)option OPRA

SPXW20260918P6850
SPX Weekly Sep 18 2026 6850.00 Put (SPXW260918P06850000)
option OPRA