Dark

SPXW20260930P3800
SPX Weekly Sep 30 2026 3800.00 Put (SPXW260930P03800000)
option OPRA

EOD

Sep 10, 2026

0.1500+50.000%(+0.0500)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1500	0.1000	0.1500	+50.000%	200	2,756	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+100.000%	15	2,574	+50.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,593	+200.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,589	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+50.000%	10	2,589	0.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	6	2,597	+50.000%
2026-08-27	0.1500	0.1500	0.1000	0.1000	-60.000%	6	2,597	+50.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,597	-40.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-3.846%	3	2,597	-40.000%
2026-08-17	0.2500	0.2600	0.2500	0.2600	-18.750%	4	2,600	-42.308%
2026-08-13	0.3500	0.3500	0.3200	0.3200	-17.949%	3	2,601	-53.125%
2026-08-12	0.3900	0.3900	0.3900	0.3900	-15.217%	1	2,603	-61.538%
2026-08-11	0.4600	0.4600	0.4600	0.4600	+2.222%	8	2,603	-67.391%
2026-08-10	0.4500	0.4500	0.4500	0.4500	-10.000%	40	2,603	-66.667%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-27.536%	3	2,603	-70.000%
2026-08-04	0.6900	0.6900	0.6900	0.6900	-15.854%	6	2,603	-78.261%
2026-08-03	0.8200	0.8200	0.8200	0.8200	-34.400%	3	2,603	-81.707%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-13.194%	2	2,602	-88.000%
2026-07-28	1.4400	1.4400	1.4400	1.4400	-33.641%	40	2,602	-89.583%
2026-07-17	2.1700	2.1700	2.1700	2.1700	-1.364%	15	2,602	-93.088%
2026-07-06	2.3000	2.3000	2.2000	2.2000	-19.118%	573	2,587	-93.182%
2026-07-02	2.7200	2.7200	2.7200	2.7200	-2.857%	218	1,804	-94.485%
2026-06-30	2.9500	2.9500	2.7800	2.8000	-8.497%	314	1,804	-94.643%
2026-06-29	3.2000	3.2000	3.0600	3.0600	-19.895%	606	1,516	-95.098%
2026-06-26	3.9500	4.0000	3.8200	3.8200	-0.521%	16	929	-96.073%
2026-06-25	3.8100	3.8400	3.8100	3.8400	+4.632%	4	916	-96.094%
2026-06-22	3.6600	3.6700	3.6600	3.6700	-13.033%	350	914	-95.913%
2026-06-17	3.8200	4.2200	3.8200	4.2200	+17.877%	4	562	-96.445%
2026-06-16	3.5800	3.5800	3.5800	3.5800	-3.243%	2	562	-95.810%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-26.000%	1	545	-95.946%
2026-06-12	5.3000	5.3000	5.0000	5.0000	-28.673%	21	545	-97.000%
2026-06-10	7.0100	7.0100	7.0100	7.0100	+32.264%	3	545	-97.860%
2026-06-08	5.3600	5.4000	5.2900	5.3000	-13.115%	19	545	-97.170%
2026-06-05	6.1000	6.1000	6.1000	6.1000	+35.556%	8	545	-97.541%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-13.462%	1	545	-96.667%
2026-06-03	5.1800	5.2000	5.1800	5.2000	+1.961%	12	544	-97.115%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+2.823%	1	536	-97.059%
2026-06-01	5.0000	5.0000	4.9300	4.9600	-15.932%	3	536	-96.976%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-21.017%	1	535	-97.458%
2026-05-20	7.4900	7.4900	7.4600	7.4700	-20.362%	4	535	-97.992%
2026-05-05	9.3900	9.4200	9.3800	9.3800	-7.949%	4	535	-98.401%
2026-05-04	10.1200	10.1900	10.1200	10.1900	+6.590%	4	537	-98.528%
2026-05-01	9.5800	9.5800	9.5600	9.5600	-11.317%	2	535	-98.431%
2026-04-29	10.5600	10.9100	10.5500	10.7800	-2.355%	10	535	-98.609%
2026-04-27	11.4200	11.5100	11.0400	11.0400	-8.458%	20	540	-98.641%
2026-04-23	12.0900	12.0900	12.0600	12.0600	0.000%	4	542	-98.756%
2026-04-22	12.1300	12.1300	12.0600	12.0600	-23.816%	4	544	-98.756%
2026-04-10	15.8300	15.8300	15.8300	15.8300	-5.830%	20	546	-99.052%
2026-04-08	16.8100	16.8100	16.8100	16.8100	-31.388%	20	546	-99.108%
2026-04-02	24.5000	24.5000	24.5000	24.5000	-10.844%	1	526	-99.388%
2026-03-31	27.5500	27.5500	27.4800	27.4800	-16.143%	4	526	-99.454%
2026-03-30	30.6800	32.8100	30.5000	32.7700	+26.623%	68	532	-99.542%
2026-03-23	25.9900	25.9900	25.8800	25.8800	-3.144%	2	556	-99.420%
2026-03-20	27.1400	27.2400	26.7200	26.7200	-0.780%	4	556	-99.439%
2026-03-19	27.0300	27.0300	26.9300	26.9300	-0.627%	2	557	-99.443%
2026-03-18	26.8500	27.1000	26.8500	27.1000	-1.131%	2	556	-99.446%
2026-03-13	27.4100	27.4100	27.4100	27.4100	+1.782%	2	557	-99.453%
2026-03-12	26.8300	26.9300	26.8300	26.9300	-0.993%	2	557	-99.443%
2026-03-06	26.8600	27.2000	26.8600	27.2000	+16.738%	4	556	-99.449%
2026-03-05	23.3100	23.4200	23.2400	23.3000	-0.893%	404	556	-99.356%
2026-03-03	26.5700	26.5700	23.4100	23.5100	+10.324%	12	357	-99.362%
2026-02-26	21.2600	21.3100	21.2600	21.3100	+3.447%	2	357	-99.296%
2026-02-24	20.6500	20.6500	20.6000	20.6000	-0.914%	40	356	-99.272%
2026-02-17	23.2100	23.2100	20.7600	20.7900	+8.677%	46	356	-99.278%
2026-02-10	19.1300	19.1300	19.1300	19.1300	-3.676%	2	355	-99.216%
2026-01-26	19.8100	19.8600	19.8100	19.8600	-2.312%	2	354	-99.245%
2026-01-16	20.3600	20.3600	20.3300	20.3300	+3.672%	2	352	-99.262%
2026-01-12	19.6600	19.6600	19.6100	19.6100	+0.256%	4	352	-99.235%
2026-01-09	20.1300	20.1300	19.5600	19.5600	-6.724%	6	350	-99.233%
2025-12-30	20.9700	20.9700	20.9700	20.9700	-3.141%	5	347	-99.285%
2025-12-29	21.6500	21.6500	21.6500	21.6500	-0.688%	40	342	-99.307%
2025-12-24	21.8200	21.8200	21.8000	21.8000	-0.502%	4	300	-99.312%
2025-12-23	21.8500	21.9200	21.7000	21.9100	+0.782%	51	300	-99.315%
2025-12-22	21.7900	21.7900	21.7400	21.7400	-11.912%	2	255	-99.310%
2025-12-18	24.6400	24.7100	24.6400	24.6800	-24.132%	324	255	-99.392%
2025-11-06	32.5400	32.5500	32.5300	32.5300	+8.073%	4	93	-99.539%
2025-10-31	30.1000	30.1000	30.1000	30.1000	+7.924%	2	93	-99.502%
2025-10-27	27.8900	27.8900	27.8900	27.8900	-22.095%	2	89	-99.462%
2025-10-14	35.8000	35.8000	35.8000	35.8000	+11.875%	3	89	-99.581%
2025-10-08	31.8800	32.0000	31.8800	32.0000	-1.021%	2	86	-99.531%
2025-10-03	31.9600	32.3800	31.9600	32.3300	0.000%	170	85	-99.536%

.dark-mode .Vry5Cm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vry5Cm{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P3800SPX Weekly Sep 30 2026 3800.00 Put (SPXW260930P03800000)option OPRA

SPXW20260930P3800
SPX Weekly Sep 30 2026 3800.00 Put (SPXW260930P03800000)
option OPRA