Dark

SPXW20260918P6900
SPX Weekly Sep 18 2026 6900.00 Put (SPXW260918P06900000)
option OPRA

EOD

Sep 11, 2026

1.70-45.161%(-1.40)1,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.0900	1.7000	1.0900	1.7000	-45.161%	1,551	1,770	0.000%
2026-09-10	2.9700	3.1000	2.8000	3.1000	+55.000%	69	1,829	-45.161%
2026-09-09	2.1500	2.3500	2.0000	2.0000	+2.564%	543	1,781	-15.000%
2026-09-08	1.8500	2.0500	1.7000	1.9500	-4.878%	47	1,403	-12.821%
2026-09-04	1.7400	2.0500	1.6600	2.0500	+2.500%	1,115	1,909	-17.073%
2026-09-03	2.8700	2.8700	2.0000	2.0000	-45.205%	36	1,909	-15.000%
2026-09-02	4.8100	4.8100	3.6500	3.6500	-37.069%	7	1,924	-53.425%
2026-09-01	5.5000	6.4500	4.3200	5.8000	+38.095%	576	1,920	-70.690%
2026-08-31	4.6300	5.0000	4.2000	4.2000	-8.696%	9	1,604	-59.524%
2026-08-28	4.3000	4.8200	3.7200	4.6000	-2.128%	529	1,605	-63.043%
2026-08-27	5.6300	5.6300	4.5000	4.7000	-28.788%	8	1,219	-63.830%
2026-08-26	6.7300	7.4500	6.4000	6.6000	-11.409%	58	1,223	-74.242%
2026-08-25	8.1000	8.2900	7.4500	7.4500	-14.368%	133	1,278	-77.181%
2026-08-24	9.0500	9.1800	8.6000	8.7000	-2.027%	60	1,279	-80.460%
2026-08-21	10.0000	10.0000	8.8800	8.8800	-26.612%	51	1,236	-80.856%
2026-08-20	11.2500	12.4400	10.7000	12.1000	+27.368%	49	1,139	-85.950%
2026-08-19	9.6000	9.8000	9.5000	9.5000	-22.764%	49	1,117	-82.105%
2026-08-18	12.2000	12.5900	11.8200	12.3000	+14.846%	66	1,129	-86.179%
2026-08-17	9.6000	10.9500	9.6000	10.7100	+9.286%	11	1,138	-84.127%
2026-08-14	9.9000	10.7100	9.8000	9.8000	-5.769%	75	1,137	-82.653%
2026-08-13	10.5000	10.9300	10.3300	10.4000	-16.800%	88	1,133	-83.654%
2026-08-12	12.2500	12.5000	12.2500	12.5000	-14.384%	5	1,137	-86.400%
2026-08-11	14.1100	14.6200	13.7000	14.6000	+0.206%	26	1,137	-88.356%
2026-08-10	13.4500	14.5700	13.3200	14.5700	-1.086%	27	1,121	-88.332%
2026-08-07	15.9800	15.9800	14.5500	14.7300	-12.269%	68	1,109	-88.459%
2026-08-06	17.4700	18.0500	16.6100	16.7900	+0.539%	75	1,138	-89.875%
2026-08-05	18.0000	18.0000	16.7000	16.7000	-9.924%	26	1,089	-89.820%
2026-08-04	21.1200	21.6000	18.2500	18.5400	-22.750%	1,078	1,103	-90.831%
2026-08-03	28.9800	29.5300	23.9000	24.0000	-29.988%	182	1,126	-92.917%
2026-07-31	37.4100	51.7200	34.2800	34.2800	-22.793%	66	1,121	-95.041%
2026-07-30	55.2400	55.9100	43.4100	44.4000	-40.618%	99	1,074	-96.171%
2026-07-29	54.1400	74.7700	44.6000	74.7700	+48.500%	790	1,058	-97.726%
2026-07-28	54.7500	55.6000	46.8200	50.3500	-13.636%	106	403	-96.624%
2026-07-27	48.7300	58.3000	48.7300	58.3000	+7.803%	24	404	-97.084%
2026-07-24	61.4600	61.5000	54.0800	54.0800	-19.296%	18	396	-96.857%
2026-07-23	63.5000	67.0100	61.5400	67.0100	+41.610%	50	388	-97.463%
2026-07-22	47.3200	47.3200	47.3200	47.3200	+1.567%	17	379	-96.407%
2026-07-21	46.5900	46.5900	46.5900	46.5900	-18.320%	1	362	-96.351%
2026-07-20	55.6700	57.0400	55.4500	57.0400	-4.327%	4	361	-97.020%
2026-07-17	63.9800	63.9800	54.4000	59.6200	+17.826%	18	359	-97.149%
2026-07-16	45.2900	50.6000	41.9300	50.6000	+19.199%	42	355	-96.640%
2026-07-15	42.3200	43.5100	42.3200	42.4500	-7.717%	10	354	-95.995%
2026-07-14	47.3100	47.3100	46.0000	46.0000	-12.046%	5	357	-96.304%
2026-07-13	45.0900	52.9000	45.0900	52.3000	+21.685%	40	353	-96.750%
2026-07-10	47.2000	47.2000	42.9800	42.9800	-13.608%	5	341	-96.045%
2026-07-09	49.7500	49.7500	49.7500	49.7500	-22.508%	2	342	-96.583%
2026-07-08	61.8000	70.7800	61.8000	64.2000	+14.235%	4	342	-97.352%
2026-07-07	51.5000	58.0400	51.5000	56.2000	+13.927%	16	339	-96.975%
2026-07-06	55.6000	55.6000	49.3300	49.3300	-26.756%	7	334	-96.554%
2026-07-02	56.1500	67.3500	55.0600	67.3500	+11.378%	12	346	-97.476%
2026-07-01	60.9000	60.9000	57.4000	60.4700	-0.379%	11	346	-97.189%
2026-06-30	71.1300	71.1300	60.7000	60.7000	-18.523%	20	342	-97.199%
2026-06-29	87.6600	87.6600	74.5000	74.5000	-18.132%	5	348	-97.718%
2026-06-26	91.0000	91.0000	91.0000	91.0000	-0.979%	2	347	-98.132%
2026-06-25	97.9200	97.9200	91.9000	91.9000	+6.181%	4	345	-98.150%
2026-06-24	90.3000	90.3000	84.4000	86.5500	-5.410%	5	343	-98.036%
2026-06-23	94.0600	97.5000	91.5000	91.5000	+18.893%	8	341	-98.142%
2026-06-22	69.8000	79.5800	69.3200	76.9600	+0.984%	7	344	-97.791%
2026-06-18	80.4300	80.4300	74.2000	76.2100	-17.064%	7	330	-97.769%
2026-06-17	81.9200	91.8900	81.9200	91.8900	+24.834%	17	330	-98.150%
2026-06-16	68.1500	73.6100	68.1500	73.6100	-0.176%	3	330	-97.691%
2026-06-15	74.0700	74.0700	73.7400	73.7400	-26.392%	7	327	-97.695%
2026-06-12	113.0200	113.0200	100.1800	100.1800	-6.155%	4	327	-98.303%
2026-06-11	114.4000	114.4000	106.7500	106.7500	-18.437%	3	327	-98.407%
2026-06-10	130.8800	130.8800	130.8800	130.8800	+0.031%	1	326	-98.701%
2026-06-09	93.6000	138.1100	93.6000	130.8400	+33.510%	16	327	-98.701%
2026-06-08	102.0000	103.1000	96.6000	98.0000	-7.547%	19	326	-98.265%
2026-06-05	95.0000	106.0000	95.0000	106.0000	+31.188%	6	311	-98.396%
2026-06-04	80.6000	80.8000	80.6000	80.8000	-4.739%	11	315	-97.896%
2026-06-03	83.3000	87.0000	83.3000	84.8200	+5.262%	8	325	-97.996%
2026-06-02	81.5000	81.5000	80.5800	80.5800	-0.971%	12	328	-97.890%
2026-06-01	83.6700	84.3000	81.3700	81.3700	+1.081%	33	336	-97.911%
2026-05-29	81.2600	82.3000	80.5000	80.5000	-7.258%	33	333	-97.888%
2026-05-28	93.9800	93.9800	86.8000	86.8000	-11.247%	6	319	-98.041%
2026-05-27	97.2000	97.8000	97.2000	97.8000	-1.511%	5	318	-98.262%
2026-05-26	96.0900	99.3000	96.0900	99.3000	-4.077%	7	321	-98.288%
2026-05-22	106.1000	107.2500	103.5200	103.5200	-6.906%	16	316	-98.358%
2026-05-21	125.6600	125.6600	111.0000	111.2000	-14.965%	8	311	-98.471%
2026-05-18	137.2700	137.2700	130.7700	130.7700	+2.084%	2	311	-98.700%
2026-05-15	127.9700	128.1000	127.9700	128.1000	+8.449%	30	309	-98.673%
2026-05-14	119.7500	119.7500	118.1200	118.1200	-12.633%	2	321	-98.561%
2026-05-12	136.0700	136.0700	135.2000	135.2000	+3.238%	60	322	-98.743%
2026-05-11	132.6000	132.6000	130.9600	130.9600	-2.777%	4	322	-98.702%
2026-05-08	134.7000	134.7000	134.7000	134.7000	-5.168%	4	370	-98.738%
2026-05-07	141.0000	144.1400	141.0000	142.0400	+0.645%	33	366	-98.803%
2026-05-06	150.2000	150.2000	141.0000	141.1300	-12.450%	9	350	-98.795%
2026-05-05	162.2000	163.8000	159.2000	161.2000	-8.617%	28	349	-98.945%
2026-05-04	170.7300	182.2000	162.0000	176.4000	+9.701%	23	333	-99.036%
2026-05-01	160.5000	161.3300	160.5000	160.8000	-6.501%	14	304	-98.943%
2026-04-30	185.0000	185.0000	171.9800	171.9800	-10.752%	33	304	-99.012%
2026-04-27	192.7000	192.7000	192.7000	192.7000	-5.539%	1	279	-99.118%
2026-04-23	206.4000	206.4000	204.0000	204.0000	-1.258%	8	278	-99.167%
2026-04-22	205.9500	206.6000	205.9500	206.6000	-3.377%	12	277	-99.177%
2026-04-21	225.6500	225.6500	213.8200	213.8200	+2.218%	11	254	-99.205%
2026-04-20	209.6800	216.2100	209.1800	209.1800	0.000%	58	254	-99.187%

.dark-mode .NrRpYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrRpYj{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6900SPX Weekly Sep 18 2026 6900.00 Put (SPXW260918P06900000)option OPRA

SPXW20260918P6900
SPX Weekly Sep 18 2026 6900.00 Put (SPXW260918P06900000)
option OPRA