Dark

SPXW20260918P6950
SPX Weekly Sep 18 2026 6950.00 Put (SPXW260918P06950000)
option OPRA

EOD

Sep 10, 2026

3.34+26.515%(+0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3700	3.7000	3.3000	3.3400	+26.515%	14	2,353	0.000%
2026-09-09	2.7900	2.7900	2.4500	2.6400	+33.333%	41	2,340	+26.515%
2026-09-08	1.9800	1.9800	1.9800	1.9800	+1.538%	20	2,340	+68.687%
2026-09-04	1.9500	2.1500	1.9500	1.9500	-11.364%	14	2,347	+71.282%
2026-09-03	3.3000	3.3000	2.2000	2.2000	-46.341%	19	2,347	+51.818%
2026-09-02	5.2800	5.2800	4.1000	4.1000	-36.434%	15	2,352	-18.537%
2026-09-01	6.2700	6.4500	4.7500	6.4500	+37.234%	9	2,354	-48.217%
2026-08-31	5.1300	5.5000	4.7000	4.7000	-7.298%	8	2,353	-28.936%
2026-08-28	4.6500	5.0700	4.6500	5.0700	-4.340%	3	2,350	-34.122%
2026-08-27	5.8000	5.8000	5.0000	5.3000	-28.378%	36	2,350	-36.981%
2026-08-26	7.5100	8.3000	7.4000	7.4000	-8.642%	62	2,370	-54.865%
2026-08-25	9.0700	9.0700	8.1000	8.1000	-18.182%	49	2,393	-58.765%
2026-08-24	10.0500	10.3000	9.7500	9.9000	+3.448%	46	2,407	-66.263%
2026-08-21	10.8000	10.8000	9.5700	9.5700	-28.045%	110	2,420	-65.099%
2026-08-20	12.8000	13.6000	12.8000	13.3000	+30.392%	33	2,441	-74.887%
2026-08-19	10.9900	11.3500	10.2000	10.2000	-26.140%	62	2,471	-67.255%
2026-08-18	13.8500	13.8500	13.8100	13.8100	+18.034%	4	2,447	-75.815%
2026-08-17	10.9000	12.0500	10.9000	11.7000	+7.339%	13	2,447	-71.453%
2026-08-14	10.9000	11.7600	10.8000	10.9000	-3.540%	25	2,440	-69.358%
2026-08-13	11.3000	11.7000	11.2700	11.3000	-13.077%	17	2,440	-70.442%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-17.722%	1	2,431	-74.308%
2026-08-11	15.1400	15.9700	15.1400	15.8000	-0.754%	42	2,391	-78.861%
2026-08-10	15.2300	15.9500	14.5000	15.9200	+1.595%	24	2,390	-79.020%
2026-08-07	16.5800	16.5800	15.6700	15.6700	-19.641%	21	2,394	-78.685%
2026-08-06	19.4000	19.5000	18.2700	19.5000	+6.674%	75	2,397	-82.872%
2026-08-05	19.9000	20.0900	18.2800	18.2800	-7.208%	46	2,415	-81.729%
2026-08-04	23.0900	23.8000	19.7000	19.7000	-25.688%	52	2,405	-83.046%
2026-08-03	35.1000	35.1000	26.3300	26.5100	-28.157%	181	2,396	-87.401%
2026-07-31	41.4500	49.4900	36.5800	36.9000	-25.000%	71	2,377	-90.949%
2026-07-30	59.5200	63.9700	48.3900	49.2000	-32.259%	20	2,342	-93.211%
2026-07-29	60.4800	72.6300	60.4800	72.6300	+34.127%	21	2,335	-95.401%
2026-07-28	56.2000	56.2000	54.1500	54.1500	-15.258%	3	2,324	-93.832%
2026-07-27	64.1000	64.1000	63.9000	63.9000	+11.324%	2	2,323	-94.773%
2026-07-24	63.6000	63.6000	56.0000	57.4000	-12.500%	24	2,321	-94.181%
2026-07-23	67.3300	76.6000	65.6000	65.6000	+31.069%	105	2,320	-94.909%
2026-07-22	48.8500	50.0500	48.5700	50.0500	+0.080%	23	2,289	-93.327%
2026-07-21	57.5200	57.5200	50.0100	50.0100	-16.189%	8	2,269	-93.321%
2026-07-20	59.0500	59.6700	59.0500	59.6700	-11.469%	2	2,266	-94.403%
2026-07-17	70.6000	73.3400	62.0900	67.4000	+21.837%	15	2,266	-95.045%
2026-07-16	48.4000	55.3200	45.5500	55.3200	+21.289%	22	2,251	-93.962%
2026-07-15	46.1200	52.3500	45.6100	45.6100	-9.773%	17	2,243	-92.677%
2026-07-14	52.0200	53.8000	50.5500	50.5500	-11.316%	54	2,247	-93.393%
2026-07-13	53.9000	57.0000	53.1700	57.0000	+17.332%	5	2,236	-94.140%
2026-07-10	50.9000	50.9000	48.5800	48.5800	-13.451%	4	2,231	-93.125%
2026-07-09	60.5500	60.5500	56.1300	56.1300	-12.160%	2	2,235	-94.050%
2026-07-08	74.2000	74.2000	63.9000	63.9000	+8.673%	21	2,237	-94.773%
2026-07-07	58.2200	62.2500	55.4900	58.8000	+8.527%	24	2,236	-94.320%
2026-07-06	59.7300	59.7300	54.1800	54.1800	-24.308%	3	2,231	-93.835%
2026-07-02	66.7900	71.5800	66.7900	71.5800	+15.025%	3	2,231	-95.334%
2026-07-01	65.5000	65.7300	62.2300	62.2300	-8.296%	17	2,231	-94.633%
2026-06-30	68.5000	68.7000	67.8600	67.8600	-17.526%	7	2,230	-95.078%
2026-06-29	92.6600	92.6600	82.2800	82.2800	-16.889%	2	2,230	-95.941%
2026-06-26	114.0800	114.0800	99.0000	99.0000	+3.125%	10	2,230	-96.626%
2026-06-25	103.0000	105.2000	96.0000	96.0000	+3.761%	9	2,221	-96.521%
2026-06-24	92.5200	92.5200	92.5200	92.5200	-9.640%	2	2,222	-96.390%
2026-06-23	102.9200	102.9200	102.3900	102.3900	+23.451%	6	2,220	-96.738%
2026-06-22	77.0300	83.9000	76.0900	82.9400	+1.394%	7	2,220	-95.973%
2026-06-18	85.2300	85.2300	81.2000	81.8000	-19.733%	27	2,364	-95.917%
2026-06-17	99.4000	101.9100	99.4000	101.9100	+28.690%	6	2,364	-96.723%
2026-06-16	75.6000	79.1900	75.2000	79.1900	+3.099%	6	2,364	-95.782%
2026-06-15	80.3500	80.3500	76.8100	76.8100	-25.973%	13	2,360	-95.652%
2026-06-12	117.5000	117.5000	103.7600	103.7600	-31.809%	8	2,360	-96.781%
2026-06-10	126.1200	152.4300	126.1200	152.1600	+8.500%	16	2,360	-97.805%
2026-06-09	140.2400	140.2400	140.2400	140.2400	+26.308%	2	2,325	-97.618%
2026-06-08	111.0300	111.0300	111.0300	111.0300	-11.119%	3	2,325	-96.992%
2026-06-05	124.9200	124.9200	124.9200	124.9200	+48.326%	3	2,325	-97.326%
2026-06-04	84.2200	84.2200	84.2200	84.2200	-9.441%	1	2,325	-96.034%
2026-06-03	92.0000	93.0000	92.0000	93.0000	+6.798%	17	2,325	-96.409%
2026-06-02	87.0800	87.0800	87.0800	87.0800	-1.815%	10	2,327	-96.164%
2026-06-01	87.2300	88.6900	87.2300	88.6900	+2.817%	2,206	2,327	-96.234%
2026-05-29	86.0000	87.9000	86.0000	86.2600	-10.239%	10	163	-96.128%
2026-05-28	95.4000	96.1000	95.4000	96.1000	-4.540%	17	162	-96.524%
2026-05-27	103.9000	103.9000	100.6700	100.6700	-2.819%	25	147	-96.682%
2026-05-26	102.6700	106.8000	101.6200	103.5900	-6.032%	53	128	-96.776%
2026-05-22	112.9500	112.9500	110.2400	110.2400	-17.392%	8	106	-96.970%
2026-05-21	133.4500	133.4500	133.4500	133.4500	+5.079%	1	104	-97.497%
2026-05-20	127.0000	127.0000	127.0000	127.0000	-8.580%	3	104	-97.370%
2026-05-18	138.9200	138.9200	138.9200	138.9200	+1.795%	1	103	-97.596%
2026-05-15	136.5200	136.5200	133.0900	136.4700	+9.298%	13	103	-97.553%
2026-05-14	124.8600	124.8600	124.8600	124.8600	-12.795%	1	92	-97.325%
2026-05-11	143.1800	143.1800	143.1800	143.1800	-0.077%	1	91	-97.667%
2026-05-08	145.7000	145.7000	142.7500	143.2900	-5.030%	7	91	-97.669%
2026-05-06	159.3000	159.3000	150.3000	150.8800	-12.786%	18	93	-97.786%
2026-05-05	172.7000	173.6000	169.2000	173.0000	-8.150%	58	90	-98.069%
2026-05-04	177.7000	188.5000	171.6000	188.3500	+13.855%	23	33	-98.227%
2026-05-01	165.4300	165.4300	165.4300	165.4300	-13.297%	8	13	-97.981%
2026-04-30	190.8000	190.8000	190.8000	190.8000	-6.699%	1	13	-98.249%
2026-04-28	214.8000	214.8000	204.5000	204.5000	-2.153%	4	12	-98.367%
2026-04-27	209.0000	209.0000	209.0000	209.0000	-9.524%	1	8	-98.402%
2026-04-21	231.0000	231.0000	231.0000	231.0000	+1.673%	1	6	-98.554%
2026-04-20	216.6900	227.2000	216.6900	227.2000	-5.921%	2	6	-98.530%
2026-04-16	241.5000	241.5000	241.5000	241.5000	0.000%	3	5	-98.617%

.dark-mode .d2mFNK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2mFNK{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918P6950SPX Weekly Sep 18 2026 6950.00 Put (SPXW260918P06950000)option OPRA

SPXW20260918P6950
SPX Weekly Sep 18 2026 6950.00 Put (SPXW260918P06950000)
option OPRA