Dark

SPXW20260930P4400
SPX Weekly Sep 30 2026 4400.00 Put (SPXW260930P04400000)
option OPRA

EOD

Sep 9, 2026

0.1800-28.000%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1800	0.1800	0.1800	0.1800	-28.000%	6	1,477	0.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-32.432%	1	1,485	-28.000%
2026-09-01	0.3500	0.4000	0.3500	0.3700	+23.333%	5	1,485	-51.351%
2026-08-31	0.3200	0.3500	0.3000	0.3000	-25.000%	42	1,480	-40.000%
2026-08-25	0.4200	0.4200	0.4000	0.4000	-20.000%	110	1,438	-55.000%
2026-08-24	0.5000	0.5000	0.5000	0.5000	+6.383%	1,035	1,516	-64.000%
2026-08-19	0.4700	0.4700	0.4700	0.4700	-21.667%	30	647	-61.702%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-7.692%	100	617	-70.000%
2026-08-13	0.6500	0.6700	0.6500	0.6500	-7.143%	10	617	-72.308%
2026-08-12	0.7500	0.7500	0.7000	0.7000	-16.667%	291	619	-74.286%
2026-08-10	0.8000	0.8400	0.8000	0.8400	-13.402%	20	661	-78.571%
2026-08-07	0.9000	0.9700	0.9000	0.9700	-12.613%	111	661	-81.443%
2026-08-06	1.1500	1.1500	1.1100	1.1100	-11.200%	71	740	-83.784%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-24.242%	30	810	-85.600%
2026-08-03	1.6500	1.6500	1.6500	1.6500	-55.405%	1	810	-89.091%
2026-07-29	3.3000	3.7000	3.3000	3.7000	+25.424%	20	810	-95.135%
2026-07-28	3.5000	3.5000	2.9500	2.9500	-28.049%	124	808	-93.898%
2026-07-23	4.1000	4.1000	4.1000	4.1000	+27.726%	1	807	-95.610%
2026-07-21	3.2000	3.2100	3.1000	3.2100	-17.268%	62	807	-94.393%
2026-07-20	3.7500	3.8900	3.6300	3.8800	-11.213%	310	834	-95.361%
2026-07-17	4.3700	4.3700	4.3700	4.3700	+23.796%	22	524	-95.881%
2026-07-16	3.2400	3.5300	3.2400	3.5300	+13.871%	16	502	-94.901%
2026-07-15	3.2000	3.2000	3.1000	3.1000	-9.091%	23	491	-94.194%
2026-07-14	3.4100	3.4100	3.4100	3.4100	-10.499%	10	486	-94.721%
2026-07-13	3.3500	3.8100	3.3000	3.8100	-2.308%	144	476	-95.276%
2026-07-09	4.1100	4.1100	3.8000	3.9000	-13.333%	31	350	-95.385%
2026-07-08	4.4000	4.5000	4.2600	4.5000	+18.421%	102	339	-96.000%
2026-07-07	3.8000	3.8000	3.8000	3.8000	-2.062%	1	269	-95.263%
2026-07-06	4.3000	4.3000	3.8800	3.8800	-23.016%	13	268	-95.361%
2026-07-02	5.0500	5.0500	5.0400	5.0400	-29.609%	6	266	-96.429%
2026-06-26	7.4600	7.4600	6.8800	7.1600	+9.313%	18	266	-97.486%
2026-06-25	7.2800	7.2800	6.5500	6.5500	-14.935%	15	269	-97.252%
2026-06-24	7.7000	7.7000	7.7000	7.7000	-1.535%	1	271	-97.662%
2026-06-23	8.0000	8.0000	7.8200	7.8200	+25.120%	4	271	-97.698%
2026-06-22	6.2500	6.2500	6.2500	6.2500	-8.088%	9	274	-97.120%
2026-06-15	6.8000	6.8000	6.8000	6.8000	-40.767%	26	305	-97.353%
2026-06-10	10.9300	11.4800	10.9300	11.4800	+10.385%	6	305	-98.432%
2026-06-09	8.7000	11.7000	8.7000	10.4000	+16.071%	10	303	-98.269%
2026-06-08	8.6500	8.9800	8.6500	8.9600	-13.514%	12	310	-97.991%
2026-06-05	7.9000	10.3600	7.9000	10.3600	+38.133%	73	306	-98.263%
2026-06-04	7.9000	7.9000	7.5000	7.5000	-12.791%	3	270	-97.600%
2026-06-03	8.6000	8.6000	8.6000	8.6000	-20.370%	15	269	-97.907%
2026-05-21	10.8600	10.8600	10.8000	10.8000	-25.208%	2	269	-98.333%
2026-05-12	14.3000	14.4700	14.3000	14.4400	+2.411%	8	268	-98.753%
2026-05-06	14.1000	14.1000	14.1000	14.1000	-6.931%	4	268	-98.723%
2026-05-05	15.1500	15.1500	15.1500	15.1500	-5.901%	4	264	-98.812%
2026-05-04	16.1000	16.1000	16.1000	16.1000	+6.623%	1	264	-98.882%
2026-05-01	15.1100	15.1100	15.1000	15.1000	-6.790%	10	265	-98.808%
2026-04-30	16.3300	16.3300	16.2000	16.2000	-6.467%	2	265	-98.889%
2026-04-29	16.7100	17.3200	16.5400	17.3200	+2.850%	44	264	-98.961%
2026-04-28	17.8100	17.9000	16.8400	16.8400	-4.427%	269	242	-98.931%
2026-04-27	18.0100	18.0900	17.6100	17.6200	-10.558%	14	150	-98.978%
2026-04-23	19.2300	19.7000	18.7000	19.7000	+4.233%	9	144	-99.086%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-17.969%	2	143	-99.048%
2026-04-13	24.3300	24.5000	23.0400	23.0400	-16.401%	240	143	-99.219%
2026-04-08	26.5000	27.6800	26.5000	27.5600	-24.905%	5	83	-99.347%
2026-04-07	36.7000	36.7000	36.7000	36.7000	+2.801%	2	87	-99.510%
2026-04-01	35.7000	35.7000	35.7000	35.7000	-33.901%	1	87	-99.496%
2026-03-30	50.2600	54.0100	50.0000	54.0100	+11.476%	11	89	-99.667%
2026-03-27	48.0500	48.5000	48.0000	48.4500	+7.214%	12	90	-99.628%
2026-03-26	42.7300	45.1900	42.5300	45.1900	+21.872%	12	84	-99.602%
2026-03-23	37.3600	37.3600	37.0800	37.0800	-11.861%	25	79	-99.515%
2026-03-20	42.7300	43.8600	42.0700	42.0700	-5.012%	6	66	-99.572%
2026-03-19	44.3000	44.3000	44.2900	44.2900	+11.393%	4	65	-99.594%
2026-03-18	37.5400	39.8300	37.4800	39.7600	+12.826%	6	63	-99.547%
2026-03-17	35.1600	35.2400	35.1300	35.2400	-16.887%	8	62	-99.489%
2026-03-13	42.5000	42.5000	42.4000	42.4000	-1.258%	2	62	-99.575%
2026-03-12	43.0400	43.0400	42.9400	42.9400	+16.844%	2	61	-99.581%
2026-03-10	36.6800	36.7500	36.6800	36.7500	-13.489%	4	60	-99.510%
2026-03-06	40.5700	42.4800	40.2200	42.4800	+20.340%	6	58	-99.576%
2026-03-03	41.6800	42.0000	35.3000	35.3000	+1.612%	31	56	-99.490%
2026-03-02	34.7600	34.7600	34.7400	34.7400	+8.258%	4	26	-99.482%
2026-02-26	32.2600	32.2600	32.0900	32.0900	+2.853%	2	24	-99.439%
2026-02-25	31.2000	31.2000	31.2000	31.2000	-5.455%	4	21	-99.423%
2026-02-20	33.0000	33.0000	33.0000	33.0000	-5.525%	1	21	-99.455%
2026-02-19	34.9300	34.9300	34.9300	34.9300	+11.030%	4	21	-99.485%
2026-02-18	31.4300	31.4600	31.4300	31.4600	-8.732%	4	19	-99.428%
2026-02-17	37.0500	37.0500	34.3500	34.4700	+9.186%	12	20	-99.478%
2026-02-11	31.5700	31.5700	31.5700	31.5700	+4.606%	2	14	-99.430%
2026-02-10	30.1500	30.1800	30.1500	30.1800	-1.822%	2	13	-99.404%
2026-01-23	30.7000	30.7400	30.7000	30.7400	-3.636%	2	12	-99.414%
2026-01-06	31.9000	31.9000	31.9000	31.9000	-5.816%	1	11	-99.436%
2025-12-26	33.8200	33.9100	33.8000	33.8700	+0.207%	4	11	-99.469%
2025-12-23	33.8600	33.8600	33.8000	33.8000	0.000%	4	11	-99.467%
2025-12-22	33.8000	33.8000	33.8000	33.8000	-20.787%	1	11	-99.467%
2025-12-16	42.6700	42.6700	42.6700	42.6700	+6.969%	1	11	-99.578%
2025-12-12	39.7400	39.8900	39.7400	39.8900	-4.041%	2	10	-99.549%
2025-12-08	41.6200	41.6200	41.5700	41.5700	-42.264%	2	9	-99.567%
2025-11-28	72.0000	72.0000	72.0000	72.0000	+59.398%	1	10	-99.750%
2025-10-28	45.1700	45.1700	45.1700	45.1700	-9.151%	1	9	-99.602%
2025-10-23	49.7200	49.7200	49.7200	49.7200	-2.357%	1	8	-99.638%
2025-10-20	50.9800	50.9800	50.9200	50.9200	-6.225%	2	7	-99.647%
2025-10-13	54.3000	54.3000	54.3000	54.3000	+5.848%	1	6	-99.669%
2025-09-29	51.4000	51.4000	51.3000	51.3000	+1.383%	3	6	-99.649%
2025-09-26	50.6000	50.6000	50.6000	50.6000	0.000%	3	3	-99.644%

.dark-mode .Wr80Mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wr80Mq{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4400SPX Weekly Sep 30 2026 4400.00 Put (SPXW260930P04400000)option OPRA

SPXW20260930P4400
SPX Weekly Sep 30 2026 4400.00 Put (SPXW260930P04400000)
option OPRA