Dark

SPXW20260930P4000
SPX Weekly Sep 30 2026 4000.00 Put (SPXW260930P04000000)
option OPRA

EOD

Sep 10, 2026

0.1500+50.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,214	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,230	+50.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-50.000%	2	1,226	0.000%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-14.286%	108	1,218	-50.000%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,110	-57.143%
2026-08-13	0.4200	0.4200	0.4200	0.4200	-23.636%	32	1,110	-64.286%
2026-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,110	-72.727%
2026-08-11	0.5700	0.5700	0.5500	0.5500	-3.509%	125	1,105	-72.727%
2026-08-10	0.5700	0.5700	0.5700	0.5700	-41.837%	6	1,032	-73.684%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-47.027%	75	1,037	-84.694%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-10.628%	7	962	-91.892%
2026-07-21	2.1000	2.1000	2.0700	2.0700	-20.077%	4	958	-92.754%
2026-07-20	2.3700	2.5900	2.3700	2.5900	-5.818%	12	958	-94.208%
2026-07-17	2.7500	2.7500	2.7500	2.7500	+30.952%	1	958	-94.545%
2026-07-16	2.0500	2.1000	2.0500	2.1000	+2.439%	46	959	-92.857%
2026-07-15	2.0500	2.0500	2.0500	2.0500	-8.482%	37	962	-92.683%
2026-07-13	2.2400	2.2400	2.2400	2.2400	-24.068%	1	974	-93.304%
2026-07-08	3.1000	3.1000	2.9500	2.9500	-14.244%	5	974	-94.915%
2026-07-02	3.4400	3.4400	3.4400	3.4400	+1.176%	2	970	-95.640%
2026-06-30	3.4000	3.4000	3.3000	3.4000	-12.821%	83	970	-95.588%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-18.750%	1	955	-96.154%
2026-06-17	4.8000	4.8000	4.8000	4.8000	+2.128%	1	949	-96.875%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-21.667%	1	949	-96.809%
2026-06-12	6.1000	6.1000	6.0000	6.0000	-11.374%	6	949	-97.500%
2026-06-05	6.7700	6.7700	6.7700	6.7700	-2.309%	5	949	-97.784%
2026-05-27	6.9300	6.9300	6.9300	6.9300	-1.282%	1	949	-97.835%
2026-05-26	6.9700	7.0200	6.9700	7.0200	-33.015%	15	949	-97.863%
2026-05-15	10.4800	10.4800	10.4800	10.4800	-0.190%	50	958	-98.569%
2026-05-12	10.5000	10.5000	10.5000	10.5000	+7.252%	1	908	-98.571%
2026-05-11	9.7800	9.7900	9.7800	9.7900	-0.609%	4	908	-98.468%
2026-05-08	9.8500	9.8500	9.8500	9.8500	-10.291%	4	908	-98.477%
2026-05-05	10.9800	10.9800	10.9800	10.9800	-13.475%	2	908	-98.634%
2026-04-28	13.0600	13.1200	12.6900	12.6900	-2.008%	8	908	-98.818%
2026-04-27	12.9100	12.9500	12.9100	12.9500	-6.566%	2	909	-98.842%
2026-04-17	13.8600	13.8600	13.8600	13.8600	-7.600%	2	909	-98.918%
2026-04-16	15.0000	15.0000	15.0000	15.0000	-3.475%	1	909	-99.000%
2026-04-15	15.5200	15.5500	15.5200	15.5400	-15.406%	4	909	-99.035%
2026-04-10	18.3700	18.3700	18.3700	18.3700	+0.658%	20	909	-99.183%
2026-04-09	18.7200	18.7200	18.2500	18.2500	-10.539%	10	909	-99.178%
2026-04-08	19.4800	20.4000	19.4800	20.4000	-18.072%	270	907	-99.265%
2026-04-06	24.9000	24.9000	24.9000	24.9000	-1.190%	1	887	-99.398%
2026-04-02	29.8300	29.8300	25.2000	25.2000	-14.315%	6	894	-99.405%
2026-03-31	33.6000	33.6000	29.3900	29.4100	-16.897%	8	894	-99.490%
2026-03-30	35.4200	35.4200	35.3900	35.3900	-2.855%	2	895	-99.576%
2026-03-27	36.3500	36.6000	34.5500	36.4300	+7.877%	191	895	-99.588%
2026-03-26	31.0100	33.8700	30.8800	33.7700	+12.943%	76	833	-99.556%
2026-03-25	28.1900	29.9000	28.1900	29.9000	-4.898%	9	882	-99.498%
2026-03-24	31.4400	31.4400	31.4400	31.4400	+13.748%	2	880	-99.523%
2026-03-23	28.6800	28.6800	27.3500	27.6400	-11.211%	25	879	-99.457%
2026-03-20	32.3900	32.3900	31.1300	31.1300	-4.626%	851	942	-99.518%
2026-03-19	32.0400	32.6400	32.0400	32.6400	+15.458%	5	362	-99.540%
2026-03-16	27.6800	28.2900	27.6800	28.2700	-13.256%	6	365	-99.469%
2026-03-13	32.4600	32.5900	32.4600	32.5900	-5.591%	4	363	-99.540%
2026-03-09	34.5000	34.5200	34.5000	34.5200	+12.042%	2	368	-99.565%
2026-03-06	30.0500	31.1100	30.0500	30.8100	+14.153%	38	367	-99.513%
2026-03-05	27.1200	27.1900	26.9900	26.9900	+3.015%	200	342	-99.444%
2026-03-03	31.5000	32.2700	26.2000	26.2000	+2.785%	128	276	-99.427%
2026-03-02	24.5100	25.5300	24.4800	25.4900	+9.352%	4	243	-99.412%
2026-02-25	23.3100	23.3100	23.3100	23.3100	-2.182%	4	244	-99.356%
2026-02-24	23.7700	23.8300	23.7700	23.8300	-9.769%	2	244	-99.371%
2026-02-17	26.4100	26.4100	26.4100	26.4100	+3.650%	1	246	-99.432%
2026-02-12	25.6000	25.6000	25.4700	25.4800	+1.151%	5	246	-99.411%
2026-02-05	27.7800	27.7800	25.1300	25.1900	+6.287%	52	243	-99.405%
2026-02-02	23.7000	23.7000	23.7000	23.7000	-2.268%	5	193	-99.367%
2026-01-28	24.1300	24.2500	24.1300	24.2500	+6.266%	52	193	-99.381%
2026-01-23	22.8500	22.8500	22.8200	22.8200	-1.511%	4	167	-99.343%
2026-01-22	23.1300	23.1700	23.1300	23.1700	-11.294%	2	167	-99.353%
2026-01-14	25.1800	26.1300	25.1800	26.1200	+14.561%	12	166	-99.426%
2026-01-13	22.8000	22.8000	22.8000	22.8000	-0.044%	4	157	-99.342%
2026-01-12	22.7600	22.8100	22.7600	22.8100	+1.694%	2	153	-99.342%
2026-01-09	22.4700	22.4700	22.4300	22.4300	-9.410%	2	152	-99.331%
2025-12-30	24.7600	24.7600	24.7600	24.7600	-2.057%	3	152	-99.394%
2025-12-26	25.2800	25.2800	25.2800	25.2800	-0.276%	10	193	-99.407%
2025-12-23	25.3500	25.3500	25.3500	25.3500	+0.356%	50	193	-99.408%
2025-12-22	25.3500	25.4700	25.2100	25.2600	-11.586%	86	104	-99.406%
2025-12-18	28.6200	28.6600	28.5700	28.5700	-5.585%	6	104	-99.475%
2025-12-15	30.1600	30.2600	30.1600	30.2600	-6.200%	20	104	-99.504%
2025-12-01	32.2300	32.2600	32.2300	32.2600	-28.071%	2	95	-99.535%
2025-11-21	44.8500	44.8500	44.8500	44.8500	-1.860%	3	95	-99.666%
2025-11-20	45.7000	45.7000	45.7000	45.7000	+29.388%	3	92	-99.672%
2025-11-13	35.3200	35.3200	35.3200	35.3200	-8.474%	5	92	-99.575%
2025-11-06	38.2700	38.6800	38.2700	38.5900	+17.010%	66	87	-99.611%
2025-10-28	32.9800	32.9800	32.9800	32.9800	+1.790%	40	54	-99.545%
2025-10-27	32.4000	32.4000	32.4000	32.4000	-13.137%	10	5	-99.537%
2025-10-20	37.3000	37.3000	37.3000	37.3000	-12.810%	1	5	-99.598%
2025-10-10	42.4000	42.7800	42.4000	42.7800	+13.175%	6	5	-99.649%
2025-10-06	37.5700	37.8000	37.5000	37.8000	-0.290%	5	9	-99.603%
2025-10-03	37.2200	37.9100	37.2200	37.9100	+2.904%	7	8	-99.604%
2025-10-02	36.9100	36.9100	36.8400	36.8400	-6.260%	2	3	-99.593%
2025-09-25	39.3000	39.3000	39.3000	39.3000	0.000%	3	3	-99.618%

.dark-mode .bnQhcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnQhcP{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4000SPX Weekly Sep 30 2026 4000.00 Put (SPXW260930P04000000)option OPRA

SPXW20260930P4000
SPX Weekly Sep 30 2026 4000.00 Put (SPXW260930P04000000)
option OPRA