Dark

SPXW20260930P4500
SPX Weekly Sep 30 2026 4500.00 Put (SPXW260930P04500000)
option OPRA

EOD

Jul 8, 2026

4.83+6.858%(+0.31)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.9400	4.9400	4.8000	4.8300	+6.858%	128	465	0.000%
2026-07-07	4.4100	4.5500	4.2000	4.5200	-16.141%	169	540	+6.858%
2026-07-02	5.0000	5.6500	5.0000	5.3900	-2.000%	72	363	-10.390%
2026-07-01	5.4400	5.5000	5.4400	5.5000	-1.786%	33	363	-12.182%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-7.895%	2	363	-13.750%
2026-06-29	6.0800	6.0800	6.0800	6.0800	-19.683%	9	361	-20.559%
2026-06-26	8.3400	8.3400	7.5700	7.5700	+1.475%	6	361	-36.196%
2026-06-25	6.8500	7.4600	6.8500	7.4600	-0.798%	12	361	-35.255%
2026-06-24	7.5500	7.5500	7.4600	7.5200	+11.243%	18	361	-35.771%
2026-06-22	6.7600	6.7600	6.7600	6.7600	+0.896%	9	344	-28.550%
2026-06-16	6.6100	6.7000	6.6100	6.7000	-31.980%	10	335	-27.910%
2026-06-12	9.8500	9.8500	9.8500	9.8500	-9.633%	1	330	-50.964%
2026-06-11	10.9000	10.9000	10.9000	10.9000	+11.795%	1	330	-55.688%
2026-06-08	9.6800	9.7500	9.5700	9.7500	-13.793%	12	331	-50.462%
2026-06-05	8.5500	11.3100	8.5500	11.3100	+32.902%	32	331	-57.294%
2026-06-04	9.4600	9.4600	8.5100	8.5100	-8.495%	8	337	-43.243%
2026-06-03	9.1000	9.4000	9.1000	9.3000	+5.682%	21	336	-48.065%
2026-06-02	9.1200	9.1200	8.8000	8.8000	-4.348%	12	336	-45.114%
2026-06-01	8.8600	9.2300	8.8600	9.2000	+6.358%	39	342	-47.500%
2026-05-29	8.6600	8.6600	8.6500	8.6500	-6.486%	12	342	-44.162%
2026-05-28	9.8000	9.8000	9.2500	9.2500	-9.756%	24	342	-47.784%
2026-05-27	10.3900	10.4600	10.2500	10.2500	-8.072%	8	345	-52.878%
2026-05-22	11.1500	11.1500	11.1500	11.1500	-12.480%	1	344	-56.682%
2026-05-20	12.7400	12.7400	12.7400	12.7400	-9.517%	10	345	-62.088%
2026-05-19	14.0800	14.0800	14.0800	14.0800	-4.607%	5	326	-65.696%
2026-05-18	13.7000	14.7900	13.7000	14.7600	+4.681%	31	326	-67.276%
2026-05-13	14.2100	14.4000	14.1000	14.1000	-10.191%	30	326	-65.745%
2026-05-12	15.5000	15.7000	15.5000	15.7000	-4.268%	4	201	-69.236%
2026-05-01	16.4000	16.4000	16.4000	16.4000	-12.064%	100	201	-70.549%
2026-04-29	18.1100	18.6500	18.1100	18.6500	+0.377%	4	201	-74.102%
2026-04-28	19.2700	19.2700	18.5800	18.5800	-0.375%	23	201	-74.004%
2026-04-27	19.7200	19.8700	18.6500	18.6500	-14.450%	7	205	-74.102%
2026-04-20	21.8000	21.8000	21.8000	21.8000	-2.198%	1	205	-77.844%
2026-04-16	22.2900	22.2900	22.2900	22.2900	-16.423%	2	204	-78.331%
2026-04-09	26.9000	26.9000	26.6700	26.6700	-7.844%	2	204	-81.890%
2026-04-08	28.5000	29.0500	28.5000	28.9400	-28.010%	135	202	-83.310%
2026-04-07	40.0000	40.2000	40.0000	40.2000	+5.789%	2	165	-87.985%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-11.690%	5	166	-87.289%
2026-03-31	48.5000	48.5100	43.0300	43.0300	-22.371%	9	161	-88.775%
2026-03-30	56.9100	56.9100	55.1600	55.4300	-4.117%	10	157	-91.286%
2026-03-27	56.0600	57.8100	56.0600	57.8100	+17.980%	5	156	-91.645%
2026-03-26	46.0000	49.0000	46.0000	49.0000	+6.061%	2	154	-90.143%
2026-03-24	47.5000	47.5000	46.2000	46.2000	+14.215%	2	154	-89.545%
2026-03-23	40.4800	40.4800	40.4500	40.4500	-18.283%	5	155	-88.059%
2026-03-20	46.6300	49.5000	46.5700	49.5000	+27.643%	4	150	-90.242%
2026-03-17	37.5200	38.7800	37.5200	38.7800	-4.647%	6	150	-87.545%
2026-03-16	40.6900	40.6900	40.6700	40.6700	-14.613%	2	150	-88.124%
2026-03-13	43.8400	48.1800	43.8200	47.6300	+7.785%	10	149	-89.859%
2026-03-12	44.1600	44.1900	44.1600	44.1900	+4.197%	2	147	-89.070%
2026-03-11	42.7200	42.7200	42.4100	42.4100	+9.615%	2	147	-88.611%
2026-03-10	38.7100	38.7100	38.6900	38.6900	-28.312%	4	147	-87.516%
2026-03-09	53.7400	53.9700	53.4600	53.9700	+11.004%	30	145	-91.051%
2026-03-06	45.0600	48.6200	45.0600	48.6200	+44.273%	12	145	-90.066%
2026-02-25	33.8300	33.9300	33.7000	33.7000	-2.035%	8	132	-85.668%
2026-02-18	34.6200	34.6200	34.4000	34.4000	-5.520%	41	132	-85.959%
2026-02-17	36.8100	36.8100	35.9600	36.4100	+5.475%	92	93	-86.734%
2026-02-11	34.3400	34.5200	34.3400	34.5200	+7.039%	2	51	-86.008%
2026-02-10	32.3900	32.3900	32.1700	32.2500	-0.891%	4	50	-85.023%
2026-02-09	32.5400	32.5400	32.5400	32.5400	-7.293%	2	52	-85.157%
2026-02-04	35.2300	35.2300	35.1000	35.1000	+5.882%	4	52	-86.239%
2026-01-26	33.1800	33.1800	33.1500	33.1500	-9.771%	2	50	-85.430%
2026-01-14	36.7400	36.7400	36.7400	36.7400	+6.802%	10	50	-86.854%
2026-01-06	34.4000	34.4000	34.4000	34.4000	-6.445%	1	40	-85.959%
2026-01-02	36.7700	36.7700	36.7700	36.7700	+2.853%	1	40	-86.864%
2025-12-30	35.7500	35.7500	35.7500	35.7500	+0.989%	1	40	-86.490%
2025-12-29	35.4000	35.4000	35.4000	35.4000	-2.479%	1	41	-86.356%
2025-12-24	36.2900	36.3000	36.2900	36.3000	-1.412%	2	40	-86.694%
2025-12-22	36.5500	36.8200	36.5500	36.8200	-5.807%	3	40	-86.882%
2025-12-19	39.0900	39.0900	39.0900	39.0900	-14.837%	9	40	-87.644%
2025-12-17	46.1400	46.1600	45.9000	45.9000	+3.752%	27	49	-89.477%
2025-12-15	44.0900	44.2400	44.0900	44.2400	-2.124%	20	54	-89.082%
2025-12-09	45.2000	45.2000	45.2000	45.2000	-4.762%	9	34	-89.314%
2025-12-03	47.4600	47.4600	47.4600	47.4600	-0.357%	10	25	-89.823%
2025-12-01	47.6300	47.6300	47.6300	47.6300	-36.493%	1	15	-89.859%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+39.899%	1	15	-93.560%
2025-11-25	53.6100	53.6100	53.6100	53.6100	-19.877%	4	15	-90.990%
2025-11-21	66.9100	66.9100	66.9100	66.9100	+36.914%	1	11	-92.781%
2025-10-28	48.8700	48.8700	48.8700	48.8700	-2.005%	1	10	-90.117%
2025-10-24	50.7000	50.7000	49.8700	49.8700	-7.425%	6	10	-90.315%
2025-10-23	53.8700	53.8700	53.8700	53.8700	-6.960%	1	11	-91.034%
2025-10-22	57.9000	57.9000	57.9000	57.9000	-11.617%	2	9	-91.658%
2025-10-17	65.5100	65.5100	65.5100	65.5100	+1.096%	2	9	-92.627%
2025-10-10	64.8000	64.8000	64.8000	64.8000	+15.098%	3	7	-92.546%
2025-09-30	56.3000	56.3000	56.3000	56.3000	-4.899%	2	4	-91.421%
2025-09-25	59.2000	59.2000	59.2000	59.2000	0.000%	2	2	-91.841%

.dark-mode .tpzkpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpzkpd{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4500SPX Weekly Sep 30 2026 4500.00 Put (SPXW260930P04500000)option OPRA

SPXW20260930P4500
SPX Weekly Sep 30 2026 4500.00 Put (SPXW260930P04500000)
option OPRA