Dark

SPXW20260930P4600
SPX Weekly Sep 30 2026 4600.00 Put (SPXW260930P04600000)
option OPRA

EOD

Sep 10, 2026

0.3000+11.111%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,448	0.000%
2026-09-09	0.2500	0.2700	0.2400	0.2700	+35.000%	12	1,448	+11.111%
2026-09-08	0.2500	0.2500	0.2000	0.2000	-33.333%	3	1,463	+50.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-33.333%	2	1,463	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,465	-33.333%
2026-09-01	0.5100	0.5100	0.5000	0.5000	+19.048%	219	1,464	-40.000%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-23.636%	60	1,245	-28.571%
2026-08-26	0.5500	0.5500	0.5500	0.5500	0.000%	60	1,245	-45.455%
2026-08-25	0.5700	0.5700	0.5500	0.5500	-15.385%	685	1,248	-45.455%
2026-08-24	0.6500	0.6500	0.6200	0.6500	-18.750%	93	633	-53.846%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-5.882%	40	606	-62.500%
2026-08-18	0.8500	0.8500	0.8500	0.8500	0.000%	40	567	-64.706%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-15.000%	1	596	-64.706%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-13.043%	98	596	-70.000%
2026-08-11	1.1500	1.1500	1.1500	1.1500	0.000%	99	653	-73.913%
2026-08-10	1.0600	3.1000	1.0500	1.1500	-5.738%	33	751	-73.913%
2026-08-07	1.1600	1.2500	1.1600	1.2200	-12.857%	364	773	-75.410%
2026-08-06	1.4500	1.5000	1.4000	1.4000	-15.152%	117	784	-78.571%
2026-08-04	1.8000	1.8000	1.6500	1.6500	-46.774%	3	835	-81.818%
2026-07-31	3.1000	3.2000	3.1000	3.1000	-35.950%	14	833	-90.323%
2026-07-29	4.1000	4.8400	4.1000	4.8400	+17.762%	3	833	-93.802%
2026-07-27	4.1100	4.1100	4.1100	4.1100	-19.412%	1	830	-92.701%
2026-07-23	5.0900	5.1000	5.0900	5.1000	+19.438%	5	829	-94.118%
2026-07-16	3.9400	4.2700	3.9400	4.2700	+0.471%	4	827	-92.974%
2026-07-14	4.2200	4.2900	4.1600	4.2500	-9.766%	214	825	-92.941%
2026-07-13	4.1100	4.7100	4.1000	4.7100	+16.296%	79	636	-93.631%
2026-07-10	4.0400	4.1000	4.0200	4.0500	-13.830%	226	569	-92.593%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+2.174%	61	355	-93.617%
2026-07-07	5.0000	5.0000	4.5200	4.6000	-2.748%	3	321	-93.478%
2026-07-06	4.7000	4.7300	4.7000	4.7300	-50.729%	8	321	-93.658%
2026-06-23	9.6000	9.6000	9.6000	9.6000	+28.000%	3	313	-96.875%
2026-06-22	6.9900	7.8000	6.9900	7.5000	-2.597%	43	313	-96.000%
2026-06-18	7.6600	7.7000	7.6600	7.7000	-22.535%	18	306	-96.104%
2026-06-12	9.9400	9.9400	9.9400	9.9400	-4.423%	1	306	-96.982%
2026-06-08	10.4000	10.4000	10.4000	10.4000	+15.556%	16	306	-97.115%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-34.735%	4	322	-96.667%
2026-05-20	13.7900	13.7900	13.7900	13.7900	-8.857%	1	322	-97.825%
2026-05-18	15.1000	15.1300	15.1000	15.1300	-22.410%	2	324	-98.017%
2026-04-30	19.6600	19.7500	19.5000	19.5000	-1.763%	44	324	-98.462%
2026-04-29	19.8700	19.8700	19.8500	19.8500	+1.276%	2	324	-98.489%
2026-04-28	20.7600	20.7600	19.6000	19.6000	-15.952%	22	324	-98.469%
2026-04-23	23.3000	23.3200	23.3000	23.3200	+4.154%	44	324	-98.714%
2026-04-22	22.3000	22.3900	22.3000	22.3900	-6.902%	120	280	-98.660%
2026-04-21	23.8500	24.2100	23.8500	24.0500	+5.298%	120	348	-98.753%
2026-04-20	22.8400	22.8400	22.8400	22.8400	+1.964%	4	348	-98.687%
2026-04-17	22.3100	22.4000	22.1000	22.4000	-22.838%	294	348	-98.661%
2026-04-10	29.0300	29.0300	29.0300	29.0300	-7.665%	1	354	-98.967%
2026-04-08	31.4000	31.4700	31.1600	31.4400	-39.176%	140	355	-99.046%
2026-03-31	52.8800	52.8800	51.6900	51.6900	-13.533%	4	325	-99.420%
2026-03-30	60.4000	60.4000	59.5100	59.7800	-8.002%	4	325	-99.498%
2026-03-27	64.9800	64.9800	64.9800	64.9800	+29.468%	3	325	-99.538%
2026-03-26	49.2300	50.2100	49.0500	50.1900	-9.730%	4	325	-99.402%
2026-03-20	52.0700	55.9000	52.0700	55.6000	+36.710%	8	324	-99.460%
2026-03-17	40.6100	40.7200	40.5700	40.6700	-8.709%	22	323	-99.262%
2026-03-16	44.4100	44.5500	44.4100	44.5500	-13.746%	2	326	-99.327%
2026-03-13	51.7800	51.7800	51.6500	51.6500	+22.655%	4	326	-99.419%
2026-03-10	42.1400	42.1400	42.1100	42.1100	-22.861%	4	326	-99.288%
2026-03-09	56.1100	56.3500	54.3000	54.5900	+14.325%	40	333	-99.450%
2026-03-06	46.7000	48.0100	46.6800	47.7500	+25.890%	66	341	-99.372%
2026-03-04	37.9600	37.9600	37.9300	37.9300	-9.712%	2	333	-99.209%
2026-03-03	48.9300	51.4400	41.7100	42.0100	+4.243%	240	332	-99.286%
2026-02-23	40.3000	40.3000	40.3000	40.3000	+4.540%	1	107	-99.256%
2026-02-18	37.7300	38.5500	37.6000	38.5500	+0.338%	6	107	-99.222%
2026-02-17	40.3700	40.3700	38.4200	38.4200	-1.234%	12	106	-99.219%
2026-02-13	38.9000	38.9000	38.9000	38.9000	+7.340%	5	97	-99.229%
2026-02-10	36.2300	36.2400	36.2300	36.2400	+0.639%	4	97	-99.172%
2026-02-09	36.8800	36.8800	36.0100	36.0100	-12.809%	104	95	-99.167%
2026-02-05	41.4700	41.4700	41.3000	41.3000	+6.252%	2	45	-99.274%
2026-02-04	41.7000	41.7000	38.8700	38.8700	+9.063%	13	45	-99.228%
2026-02-02	35.6400	35.6400	35.6400	35.6400	-0.308%	12	44	-99.158%
2026-01-26	35.7900	35.7900	35.7500	35.7500	-5.971%	2	44	-99.161%
2026-01-07	38.0200	38.0200	38.0200	38.0200	-4.520%	2	44	-99.211%
2026-01-02	39.8200	39.8200	39.8200	39.8200	-1.484%	1	44	-99.247%
2025-12-31	40.4200	40.4200	40.4200	40.4200	+5.535%	1	43	-99.258%
2025-12-29	39.9000	39.9000	38.3000	38.3000	-1.870%	2	43	-99.217%
2025-12-23	39.0100	39.0300	39.0100	39.0300	-21.295%	4	43	-99.231%
2025-12-10	49.5900	49.5900	49.5900	49.5900	+0.385%	9	41	-99.395%
2025-12-08	48.6100	49.4000	48.5100	49.4000	+4.000%	5	41	-99.393%
2025-12-05	47.5000	47.5000	47.5000	47.5000	-24.363%	9	37	-99.368%
2025-10-22	62.8000	62.8000	62.8000	62.8000	+6.621%	2	28	-99.522%
2025-10-09	60.2000	60.2000	58.9000	58.9000	-0.675%	12	26	-99.491%
2025-09-30	59.3000	59.3000	59.3000	59.3000	-2.145%	6	14	-99.494%
2025-09-29	60.6000	60.6000	60.6000	60.6000	-4.416%	2	8	-99.505%
2025-09-25	63.4000	63.4000	63.4000	63.4000	0.000%	6	6	-99.527%

.dark-mode .R7tYcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7tYcR{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4600SPX Weekly Sep 30 2026 4600.00 Put (SPXW260930P04600000)option OPRA

SPXW20260930P4600
SPX Weekly Sep 30 2026 4600.00 Put (SPXW260930P04600000)
option OPRA