Dark

SPXW20260930P4700
SPX Weekly Sep 30 2026 4700.00 Put (SPXW260930P04700000)
option OPRA

EOD

Sep 10, 2026

0.30000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,070	0.000%
2026-09-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,069	0.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-18.919%	15	2,083	0.000%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-17.778%	30	2,083	-18.919%
2026-09-02	0.5400	0.5400	0.4500	0.4500	-4.255%	141	2,083	-33.333%
2026-08-31	0.4800	0.4800	0.4400	0.4700	+17.500%	285	2,158	-36.170%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-32.203%	2	2,428	-25.000%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-4.839%	6	2,430	-49.153%
2026-08-25	0.6500	0.6600	0.6200	0.6200	-17.333%	56	2,436	-51.613%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-18.478%	70	2,486	-60.000%
2026-08-20	0.8500	0.9200	0.8500	0.9200	+22.667%	57	2,446	-67.391%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-21.053%	1	2,502	-60.000%
2026-08-18	0.9500	0.9500	0.9500	0.9500	0.000%	2	2,501	-68.421%
2026-08-13	0.9900	0.9900	0.9500	0.9500	-9.524%	2	2,503	-68.421%
2026-08-12	1.0500	1.0500	1.0500	1.0500	-16.667%	1	2,502	-71.429%
2026-08-11	1.2600	1.2600	1.2600	1.2600	-5.263%	1	2,501	-76.190%
2026-08-10	1.2500	1.3300	1.2500	1.3300	-5.000%	105	2,501	-77.444%
2026-08-07	1.4700	1.4700	1.4000	1.4000	-9.677%	63	2,551	-78.571%
2026-08-06	1.6500	1.6500	1.5100	1.5500	-11.429%	1,343	2,492	-80.645%
2026-08-05	1.8000	1.8200	1.7500	1.7500	-38.596%	237	1,182	-82.857%
2026-07-31	3.4000	3.7800	2.8500	2.8500	-38.043%	59	1,075	-89.474%
2026-07-27	4.6000	4.6000	4.6000	4.6000	-11.538%	1	1,018	-93.478%
2026-07-23	5.2000	5.2000	5.2000	5.2000	+18.182%	1	1,017	-94.231%
2026-07-21	4.4000	4.4000	4.4000	4.4000	0.000%	51	1,017	-93.182%
2026-07-16	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,022	-93.182%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-12.500%	1	1,023	-92.857%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+2.345%	1	1,024	-93.750%
2026-07-13	4.7000	4.7000	4.6900	4.6900	-0.425%	11	1,024	-93.603%
2026-07-10	4.7100	4.7100	4.7100	4.7100	-5.800%	1	1,024	-93.631%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-11.032%	1	1,023	-94.000%
2026-07-08	5.6200	5.6200	5.6200	5.6200	+0.357%	1	1,024	-94.662%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+4.673%	1	1,023	-94.643%
2026-07-06	5.4000	5.4000	5.3500	5.3500	-17.692%	70	1,022	-94.393%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-7.801%	6	953	-95.385%
2026-06-30	7.0500	7.0500	7.0500	7.0500	-0.704%	1	953	-95.745%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-18.857%	1	953	-95.775%
2026-06-26	8.7500	8.7500	8.6800	8.7500	-0.568%	3	953	-96.571%
2026-06-25	9.0300	9.0300	8.7900	8.8000	-9.744%	4	953	-96.591%
2026-06-24	10.4000	10.4000	9.7500	9.7500	+23.418%	9	952	-96.923%
2026-06-16	7.9000	7.9000	7.9000	7.9000	-29.902%	1	960	-96.203%
2026-06-08	11.3000	11.3000	11.2700	11.2700	+0.178%	2	970	-97.338%
2026-05-28	11.2500	11.2500	11.2500	11.2500	-26.471%	10	970	-97.333%
2026-05-21	15.3000	15.3000	15.3000	15.3000	+1.796%	1	970	-98.039%
2026-05-20	15.0300	15.0300	15.0300	15.0300	-10.269%	2	970	-98.004%
2026-05-15	16.7500	16.7500	16.7400	16.7500	+7.372%	4	969	-98.209%
2026-05-14	15.6000	15.6000	15.6000	15.6000	-8.235%	1	967	-98.077%
2026-05-12	17.0000	17.0000	17.0000	17.0000	-10.948%	1	967	-98.235%
2026-05-05	18.8700	19.0900	18.8700	19.0900	-5.495%	6	967	-98.428%
2026-05-04	20.2000	20.2000	20.2000	20.2000	+6.878%	30	966	-98.515%
2026-05-01	18.9700	18.9700	18.9000	18.9000	-5.216%	2	936	-98.413%
2026-04-30	21.4900	21.6000	19.9400	19.9400	-9.774%	140	936	-98.495%
2026-04-29	22.1000	22.1000	22.1000	22.1000	+3.078%	120	956	-98.643%
2026-04-28	22.5400	22.5500	21.4400	21.4400	-4.499%	313	956	-98.601%
2026-04-27	22.7100	22.8500	22.4500	22.4500	-11.614%	14	931	-98.664%
2026-04-16	25.4000	25.4000	25.4000	25.4000	-16.694%	1	927	-98.819%
2026-04-10	30.4900	30.4900	30.4900	30.4900	-5.662%	1	927	-99.016%
2026-04-09	32.3700	32.3700	32.3200	32.3200	-7.073%	6	927	-99.072%
2026-04-08	35.0100	35.0100	34.7800	34.7800	-20.046%	111	930	-99.137%
2026-04-06	43.5000	43.5000	43.5000	43.5000	-7.466%	27	931	-99.310%
2026-04-01	47.0100	47.0100	47.0100	47.0100	-12.815%	1	931	-99.362%
2026-03-31	54.1700	54.1700	53.9200	53.9200	-19.522%	654	930	-99.444%
2026-03-30	64.3400	67.0000	64.3400	67.0000	-3.791%	9	391	-99.552%
2026-03-27	66.4100	69.6400	65.0300	69.6400	+18.496%	100	390	-99.569%
2026-03-26	58.9100	58.9100	58.7700	58.7700	-1.326%	2	341	-99.490%
2026-03-20	57.5000	59.5600	57.5000	59.5600	+9.849%	5	340	-99.496%
2026-03-19	60.8400	61.1700	54.1900	54.2200	+18.904%	254	337	-99.447%
2026-03-17	44.2800	45.6000	44.2000	45.6000	-6.250%	27	280	-99.342%
2026-03-16	48.7700	48.7700	48.6400	48.6400	-17.671%	2	291	-99.383%
2026-03-09	62.9600	63.6400	59.0800	59.0800	+15.323%	30	292	-99.492%
2026-03-06	51.1200	51.2300	51.1200	51.2300	+14.098%	2	266	-99.414%
2026-03-03	53.8400	56.0700	44.9000	44.9000	+5.103%	46	268	-99.332%
2026-03-02	41.8700	42.7500	41.8000	42.7200	+3.942%	176	273	-99.298%
2026-02-24	41.2500	41.2500	41.1000	41.1000	-6.971%	60	192	-99.270%
2026-02-19	44.1800	44.1800	44.1800	44.1800	+3.466%	4	194	-99.321%
2026-02-18	42.7000	42.7000	42.7000	42.7000	-8.994%	1	194	-99.297%
2026-02-17	47.1300	47.5500	46.9200	46.9200	+10.660%	64	195	-99.361%
2026-02-12	42.4000	42.4000	42.4000	42.4000	+0.189%	1	196	-99.292%
2026-02-06	42.3200	42.3200	42.3200	42.3200	+3.220%	2	195	-99.291%
2026-02-03	40.9000	41.0000	40.9000	41.0000	-7.240%	2	195	-99.268%
2026-01-29	44.2000	44.2000	44.2000	44.2000	+7.152%	2	198	-99.321%
2026-01-21	41.2500	41.2500	41.2500	41.2500	+2.408%	1	196	-99.273%
2026-01-16	40.2800	40.2800	40.2800	40.2800	-1.756%	4	195	-99.255%
2026-01-13	41.0000	41.0000	41.0000	41.0000	+7.612%	4	195	-99.268%
2026-01-12	38.1000	38.1000	38.1000	38.1000	0.000%	1	195	-99.213%
2026-01-09	38.1000	38.1000	38.1000	38.1000	-8.567%	1	196	-99.213%
2026-01-05	41.6700	41.6700	41.6700	41.6700	-4.427%	1	197	-99.280%
2025-12-31	43.6000	43.6000	43.6000	43.6000	+5.060%	1	197	-99.312%
2025-12-30	41.5000	41.5000	41.5000	41.5000	-0.240%	2	197	-99.277%
2025-12-29	42.3000	42.3000	41.6000	41.6000	-2.462%	62	197	-99.279%
2025-12-26	42.5200	42.6500	42.5200	42.6500	+1.306%	2	136	-99.297%
2025-12-24	42.1000	42.1000	42.1000	42.1000	-1.104%	2	136	-99.287%
2025-12-23	42.8500	42.8500	42.3300	42.5700	-14.911%	65	136	-99.295%
2025-12-18	50.0300	50.0300	50.0300	50.0300	-3.268%	1	74	-99.400%
2025-12-12	51.6400	51.7200	51.6400	51.7200	+5.832%	2	74	-99.420%
2025-12-11	48.8700	48.8700	48.8700	48.8700	-2.260%	1	74	-99.386%
2025-12-10	50.0000	50.0000	50.0000	50.0000	-6.542%	2	74	-99.400%
2025-12-08	53.5000	53.5000	53.5000	53.5000	-0.502%	2	74	-99.439%
2025-12-04	53.7700	53.7700	53.7700	53.7700	-5.335%	1	72	-99.442%
2025-11-26	57.4000	57.4000	56.8000	56.8000	-23.758%	31	81	-99.472%
2025-11-18	74.5000	74.5000	74.5000	74.5000	+23.344%	10	81	-99.597%
2025-11-10	60.4000	60.4000	60.4000	60.4000	+1.547%	2	71	-99.503%
2025-10-30	59.4800	59.4800	59.4800	59.4800	-19.097%	9	71	-99.496%
2025-10-10	73.5200	73.5200	73.5200	73.5200	+12.244%	1	52	-99.592%
2025-10-09	65.7000	65.7000	65.5000	65.5000	+0.723%	14	52	-99.542%
2025-10-02	65.0300	65.0300	65.0300	65.0300	+0.666%	1	42	-99.539%
2025-09-30	64.8000	64.8000	64.6000	64.6000	0.000%	41	41	-99.536%

.dark-mode .lgSVzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgSVzD{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4700SPX Weekly Sep 30 2026 4700.00 Put (SPXW260930P04700000)option OPRA

SPXW20260930P4700
SPX Weekly Sep 30 2026 4700.00 Put (SPXW260930P04700000)
option OPRA