Dark

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

EOD

Sep 8, 2026

0.2500-16.667%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2000	0.2500	0.2000	0.2500	-16.667%	7	924	0.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-25.000%	2	923	-16.667%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-13.043%	8	923	-37.500%
2026-09-01	0.4600	0.4600	0.4500	0.4600	+31.429%	120	925	-45.652%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-22.222%	60	925	-28.571%
2026-08-26	0.4400	0.4500	0.4400	0.4500	-6.250%	11	985	-44.444%
2026-08-25	0.4800	0.4800	0.4800	0.4800	-12.727%	30	996	-47.917%
2026-08-24	0.5700	0.5700	0.5500	0.5500	-3.509%	80	996	-54.545%
2026-08-19	0.5900	0.5900	0.5700	0.5700	-19.718%	19	968	-56.140%
2026-08-14	0.7100	0.7100	0.7100	0.7100	+9.231%	120	983	-64.789%
2026-08-13	0.7500	0.7500	0.6500	0.6500	-18.750%	4	983	-61.538%
2026-08-12	0.9000	0.9000	0.8000	0.8000	-20.000%	23	984	-68.750%
2026-08-11	1.0000	1.0000	1.0000	1.0000	0.000%	60	986	-75.000%
2026-08-10	0.9600	1.0000	0.9100	1.0000	-5.660%	90	986	-75.000%
2026-08-07	1.0100	1.1000	1.0000	1.0600	-16.535%	166	1,002	-76.415%
2026-08-06	1.3000	1.3000	1.2700	1.2700	-3.053%	616	1,016	-80.315%
2026-08-05	1.3700	1.3700	1.3100	1.3100	-27.222%	200	564	-80.916%
2026-08-03	1.8600	1.8600	1.8000	1.8000	-40.594%	14	564	-86.111%
2026-07-31	2.6800	3.0300	2.6800	3.0300	+2.712%	6	574	-91.749%
2026-07-30	3.4000	3.4000	2.9500	2.9500	-18.056%	4	568	-91.525%
2026-07-29	3.6000	3.6000	3.6000	3.6000	-26.531%	2	564	-93.056%
2026-07-23	4.6200	4.9000	4.6200	4.9000	+29.630%	4	562	-94.898%
2026-07-21	3.7800	3.7800	3.7800	3.7800	-21.901%	2	564	-93.386%
2026-07-17	4.8400	4.8400	4.8400	4.8400	+24.103%	2	562	-94.835%
2026-07-16	3.4000	3.9000	3.4000	3.9000	+14.706%	7	562	-93.590%
2026-07-15	3.6000	3.6000	3.4000	3.4000	-10.526%	14	562	-92.647%
2026-07-14	3.8600	3.9800	3.8000	3.8000	-9.953%	80	551	-93.421%
2026-07-13	4.2800	4.2800	4.1000	4.2200	-12.629%	84	487	-94.076%
2026-07-08	4.9400	4.9400	4.8000	4.8300	+6.858%	128	465	-94.824%
2026-07-07	4.4100	4.5500	4.2000	4.5200	-16.141%	169	540	-94.469%
2026-07-02	5.0000	5.6500	5.0000	5.3900	-2.000%	72	363	-95.362%
2026-07-01	5.4400	5.5000	5.4400	5.5000	-1.786%	33	363	-95.455%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-7.895%	2	363	-95.536%
2026-06-29	6.0800	6.0800	6.0800	6.0800	-19.683%	9	361	-95.888%
2026-06-26	8.3400	8.3400	7.5700	7.5700	+1.475%	6	361	-96.697%
2026-06-25	6.8500	7.4600	6.8500	7.4600	-0.798%	12	361	-96.649%
2026-06-24	7.5500	7.5500	7.4600	7.5200	+11.243%	18	361	-96.676%
2026-06-22	6.7600	6.7600	6.7600	6.7600	+0.896%	9	344	-96.302%
2026-06-16	6.6100	6.7000	6.6100	6.7000	-31.980%	10	335	-96.269%
2026-06-12	9.8500	9.8500	9.8500	9.8500	-9.633%	1	330	-97.462%
2026-06-11	10.9000	10.9000	10.9000	10.9000	+11.795%	1	330	-97.706%
2026-06-08	9.6800	9.7500	9.5700	9.7500	-13.793%	12	331	-97.436%
2026-06-05	8.5500	11.3100	8.5500	11.3100	+32.902%	32	331	-97.790%
2026-06-04	9.4600	9.4600	8.5100	8.5100	-8.495%	8	337	-97.062%
2026-06-03	9.1000	9.4000	9.1000	9.3000	+5.682%	21	336	-97.312%
2026-06-02	9.1200	9.1200	8.8000	8.8000	-4.348%	12	336	-97.159%
2026-06-01	8.8600	9.2300	8.8600	9.2000	+6.358%	39	342	-97.283%
2026-05-29	8.6600	8.6600	8.6500	8.6500	-6.486%	12	342	-97.110%
2026-05-28	9.8000	9.8000	9.2500	9.2500	-9.756%	24	342	-97.297%
2026-05-27	10.3900	10.4600	10.2500	10.2500	-8.072%	8	345	-97.561%
2026-05-22	11.1500	11.1500	11.1500	11.1500	-12.480%	1	344	-97.758%
2026-05-20	12.7400	12.7400	12.7400	12.7400	-9.517%	10	345	-98.038%
2026-05-19	14.0800	14.0800	14.0800	14.0800	-4.607%	5	326	-98.224%
2026-05-18	13.7000	14.7900	13.7000	14.7600	+4.681%	31	326	-98.306%
2026-05-13	14.2100	14.4000	14.1000	14.1000	-10.191%	30	326	-98.227%
2026-05-12	15.5000	15.7000	15.5000	15.7000	-4.268%	4	201	-98.408%
2026-05-01	16.4000	16.4000	16.4000	16.4000	-12.064%	100	201	-98.476%
2026-04-29	18.1100	18.6500	18.1100	18.6500	+0.377%	4	201	-98.660%
2026-04-28	19.2700	19.2700	18.5800	18.5800	-0.375%	23	201	-98.654%
2026-04-27	19.7200	19.8700	18.6500	18.6500	-14.450%	7	205	-98.660%
2026-04-20	21.8000	21.8000	21.8000	21.8000	-2.198%	1	205	-98.853%
2026-04-16	22.2900	22.2900	22.2900	22.2900	-16.423%	2	204	-98.878%
2026-04-09	26.9000	26.9000	26.6700	26.6700	-7.844%	2	204	-99.063%
2026-04-08	28.5000	29.0500	28.5000	28.9400	-28.010%	135	202	-99.136%
2026-04-07	40.0000	40.2000	40.0000	40.2000	+5.789%	2	165	-99.378%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-11.690%	5	166	-99.342%
2026-03-31	48.5000	48.5100	43.0300	43.0300	-22.371%	9	161	-99.419%
2026-03-30	56.9100	56.9100	55.1600	55.4300	-4.117%	10	157	-99.549%
2026-03-27	56.0600	57.8100	56.0600	57.8100	+17.980%	5	156	-99.568%
2026-03-26	46.0000	49.0000	46.0000	49.0000	+6.061%	2	154	-99.490%
2026-03-24	47.5000	47.5000	46.2000	46.2000	+14.215%	2	154	-99.459%
2026-03-23	40.4800	40.4800	40.4500	40.4500	-18.283%	5	155	-99.382%
2026-03-20	46.6300	49.5000	46.5700	49.5000	+27.643%	4	150	-99.495%
2026-03-17	37.5200	38.7800	37.5200	38.7800	-4.647%	6	150	-99.355%
2026-03-16	40.6900	40.6900	40.6700	40.6700	-14.613%	2	150	-99.385%
2026-03-13	43.8400	48.1800	43.8200	47.6300	+7.785%	10	149	-99.475%
2026-03-12	44.1600	44.1900	44.1600	44.1900	+4.197%	2	147	-99.434%
2026-03-11	42.7200	42.7200	42.4100	42.4100	+9.615%	2	147	-99.411%
2026-03-10	38.7100	38.7100	38.6900	38.6900	-28.312%	4	147	-99.354%
2026-03-09	53.7400	53.9700	53.4600	53.9700	+11.004%	30	145	-99.537%
2026-03-06	45.0600	48.6200	45.0600	48.6200	+44.273%	12	145	-99.486%
2026-02-25	33.8300	33.9300	33.7000	33.7000	-2.035%	8	132	-99.258%
2026-02-18	34.6200	34.6200	34.4000	34.4000	-5.520%	41	132	-99.273%
2026-02-17	36.8100	36.8100	35.9600	36.4100	+5.475%	92	93	-99.313%
2026-02-11	34.3400	34.5200	34.3400	34.5200	+7.039%	2	51	-99.276%
2026-02-10	32.3900	32.3900	32.1700	32.2500	-0.891%	4	50	-99.225%
2026-02-09	32.5400	32.5400	32.5400	32.5400	-7.293%	2	52	-99.232%
2026-02-04	35.2300	35.2300	35.1000	35.1000	+5.882%	4	52	-99.288%
2026-01-26	33.1800	33.1800	33.1500	33.1500	-9.771%	2	50	-99.246%
2026-01-14	36.7400	36.7400	36.7400	36.7400	+6.802%	10	50	-99.320%
2026-01-06	34.4000	34.4000	34.4000	34.4000	-6.445%	1	40	-99.273%
2026-01-02	36.7700	36.7700	36.7700	36.7700	+2.853%	1	40	-99.320%
2025-12-30	35.7500	35.7500	35.7500	35.7500	+0.989%	1	40	-99.301%
2025-12-29	35.4000	35.4000	35.4000	35.4000	-2.479%	1	41	-99.294%
2025-12-24	36.2900	36.3000	36.2900	36.3000	-1.412%	2	40	-99.311%
2025-12-22	36.5500	36.8200	36.5500	36.8200	-5.807%	3	40	-99.321%
2025-12-19	39.0900	39.0900	39.0900	39.0900	-14.837%	9	40	-99.360%
2025-12-17	46.1400	46.1600	45.9000	45.9000	+3.752%	27	49	-99.455%
2025-12-15	44.0900	44.2400	44.0900	44.2400	-2.124%	20	54	-99.435%
2025-12-09	45.2000	45.2000	45.2000	45.2000	-4.762%	9	34	-99.447%
2025-12-03	47.4600	47.4600	47.4600	47.4600	-0.357%	10	25	-99.473%
2025-12-01	47.6300	47.6300	47.6300	47.6300	-36.493%	1	15	-99.475%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+39.899%	1	15	-99.667%
2025-11-25	53.6100	53.6100	53.6100	53.6100	-19.877%	4	15	-99.534%
2025-11-21	66.9100	66.9100	66.9100	66.9100	+36.914%	1	11	-99.626%
2025-10-28	48.8700	48.8700	48.8700	48.8700	-2.005%	1	10	-99.488%
2025-10-24	50.7000	50.7000	49.8700	49.8700	-7.425%	6	10	-99.499%
2025-10-23	53.8700	53.8700	53.8700	53.8700	-6.960%	1	11	-99.536%
2025-10-22	57.9000	57.9000	57.9000	57.9000	-11.617%	2	9	-99.568%
2025-10-17	65.5100	65.5100	65.5100	65.5100	+1.096%	2	9	-99.618%
2025-10-10	64.8000	64.8000	64.8000	64.8000	+15.098%	3	7	-99.614%
2025-09-30	56.3000	56.3000	56.3000	56.3000	-4.899%	2	4	-99.556%
2025-09-25	59.2000	59.2000	59.2000	59.2000	0.000%	2	2	-99.578%

.dark-mode .FHd6K0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FHd6K0{ 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