Dark

SPXW20260930P4800
SPX Weekly Sep 30 2026 4800.00 Put (SPXW260930P04800000)
option OPRA

EOD

Sep 9, 2026

0.3100-8.824%(-0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2900	0.3100	0.2900	0.3100	-8.824%	35	1,492	0.000%
2026-09-04	0.3500	0.3500	0.3400	0.3400	-32.000%	4	1,479	-8.824%
2026-09-02	0.5700	0.5800	0.5000	0.5000	-20.635%	64	1,479	-38.000%
2026-09-01	0.6500	0.6600	0.6300	0.6300	+21.154%	55	1,525	-50.794%
2026-08-31	0.5400	0.5500	0.5200	0.5200	+4.000%	501	1,510	-40.385%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-9.091%	291	1,126	-38.000%
2026-08-27	0.5500	0.5700	0.5500	0.5500	-21.429%	405	835	-43.636%
2026-08-25	0.7100	0.7100	0.7000	0.7000	-14.634%	60	450	-55.714%
2026-08-24	0.8500	0.8500	0.8200	0.8200	-3.529%	63	393	-62.195%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-11.458%	1	354	-63.529%
2026-08-17	0.9600	0.9600	0.9600	0.9600	-10.280%	1	354	-67.708%
2026-08-13	1.1500	1.1500	1.0700	1.0700	-23.571%	6	353	-71.028%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	347	-77.857%
2026-08-11	1.4500	1.5000	1.4500	1.5000	+1.351%	4	347	-79.333%
2026-08-10	1.4000	1.5000	1.4000	1.4800	-22.105%	62	351	-79.054%
2026-08-06	1.9000	1.9000	1.9000	1.9000	-14.414%	1	375	-83.684%
2026-08-04	2.2200	2.2200	2.2200	2.2200	-19.273%	45	374	-86.036%
2026-08-03	2.8800	2.8800	2.7500	2.7500	-27.632%	3	329	-88.727%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-13.636%	2	330	-91.842%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-28.455%	40	332	-92.955%
2026-07-23	6.5100	6.5100	6.1500	6.1500	+29.747%	6	292	-94.959%
2026-07-22	4.7400	4.7400	4.7400	4.7400	-3.265%	20	298	-93.460%
2026-07-21	5.1400	5.1400	4.9000	4.9000	-3.922%	5	278	-93.673%
2026-07-20	5.2000	5.6700	5.1000	5.1000	-20.313%	31	278	-93.922%
2026-07-17	6.4800	6.5000	5.8200	6.4000	+22.605%	27	298	-95.156%
2026-07-16	4.8500	5.2200	4.6800	5.2200	+1.163%	20	298	-94.061%
2026-07-13	5.1600	5.1600	5.1600	5.1600	-11.945%	2	298	-93.992%
2026-07-07	5.7200	5.8600	5.7200	5.8600	-3.777%	21	300	-94.710%
2026-07-06	6.0900	6.0900	6.0900	6.0900	-21.419%	1	299	-94.910%
2026-06-30	7.7500	7.7500	7.7500	7.7500	-18.848%	2	298	-96.000%
2026-06-26	9.5500	9.5500	9.4800	9.5500	-0.624%	6	300	-96.754%
2026-06-25	9.7300	9.9300	9.6100	9.6100	+7.978%	8	306	-96.774%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-2.412%	3	312	-96.517%
2026-06-15	9.1200	9.1200	9.1200	9.1200	-24.000%	1	309	-96.601%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-24.528%	1	309	-97.417%
2026-06-11	16.1500	16.1500	15.9000	15.9000	+29.690%	38	309	-98.050%
2026-06-08	12.3900	12.3900	12.2600	12.2600	+3.373%	16	309	-97.471%
2026-06-03	11.8100	11.8600	11.8100	11.8600	-3.184%	2	311	-97.386%
2026-05-28	12.2500	12.2500	12.2500	12.2500	-6.489%	20	310	-97.469%
2026-05-26	13.1000	13.1000	13.1000	13.1000	-6.429%	2	320	-97.634%
2026-05-22	14.1000	14.1000	14.0000	14.0000	-19.075%	4	318	-97.786%
2026-05-20	17.3600	17.3600	17.3000	17.3000	-2.260%	2	314	-98.208%
2026-05-18	17.6600	17.7000	17.6600	17.7000	+1.783%	2	312	-98.249%
2026-05-14	17.3800	17.3900	17.3800	17.3900	-4.240%	2	312	-98.217%
2026-05-11	18.1300	18.1600	18.1300	18.1600	-0.220%	4	311	-98.293%
2026-05-08	18.2000	18.2000	18.2000	18.2000	-11.650%	4	309	-98.297%
2026-05-05	20.7500	20.7500	20.6000	20.6000	-5.936%	20	313	-98.495%
2026-05-04	22.4500	22.4500	21.9000	21.9000	-4.824%	101	295	-98.584%
2026-04-30	23.0500	23.0500	23.0100	23.0100	-0.947%	8	198	-98.653%
2026-04-29	23.2400	23.2400	23.2300	23.2300	-4.717%	4	196	-98.666%
2026-04-28	24.3000	24.3800	24.3000	24.3800	-3.254%	2	194	-98.728%
2026-04-24	25.2000	25.2000	25.2000	25.2000	-7.692%	1	194	-98.770%
2026-04-16	27.3000	27.3000	27.3000	27.3000	-10.433%	1	194	-98.864%
2026-04-13	30.4800	30.4800	30.4800	30.4800	-8.220%	1	195	-98.983%
2026-04-10	33.2100	33.2100	33.2100	33.2100	-10.750%	2	195	-99.067%
2026-04-08	37.8800	37.8800	37.2100	37.2100	-22.801%	5	197	-99.167%
2026-04-06	48.2000	48.2000	48.2000	48.2000	-17.168%	1	199	-99.357%
2026-03-31	65.7700	66.0400	58.1900	58.1900	-20.397%	4	199	-99.467%
2026-03-30	73.1000	73.1000	73.1000	73.1000	+14.344%	1	198	-99.576%
2026-03-26	63.9300	64.0200	63.9300	63.9300	+8.743%	4	197	-99.515%
2026-03-23	58.6200	58.7900	58.6200	58.7900	-13.353%	2	195	-99.473%
2026-03-20	62.1400	67.8500	61.2700	67.8500	+8.179%	9	196	-99.543%
2026-03-19	66.3500	66.8200	62.7200	62.7200	+16.537%	7	200	-99.506%
2026-03-16	52.1700	53.8200	52.1700	53.8200	-5.777%	4	194	-99.424%
2026-03-13	57.1200	57.1200	57.1200	57.1200	-16.185%	1	194	-99.457%
2026-03-09	66.7900	69.0200	66.1000	68.1500	+9.689%	58	194	-99.545%
2026-03-06	56.6300	62.1300	55.9100	62.1300	+31.492%	34	148	-99.501%
2026-03-05	46.7000	47.2500	46.7000	47.2500	+0.042%	4	154	-99.344%
2026-03-02	46.3000	47.2300	46.1300	47.2300	+5.072%	108	152	-99.344%
2026-02-26	45.0100	45.0100	44.9500	44.9500	-0.773%	2	99	-99.310%
2026-02-18	45.1800	45.3000	45.1800	45.3000	-5.802%	4	98	-99.316%
2026-02-05	47.8600	48.0900	47.7600	48.0900	+12.203%	64	98	-99.355%
2026-01-28	42.8600	42.8600	42.8600	42.8600	+1.085%	1	85	-99.277%
2026-01-23	42.4000	42.4000	42.4000	42.4000	-1.624%	1	84	-99.269%
2026-01-15	42.9800	43.1000	42.9800	43.1000	-1.822%	2	85	-99.281%
2026-01-06	44.0000	44.0000	43.9000	43.9000	-4.565%	13	84	-99.294%
2025-12-23	46.0000	46.0000	46.0000	46.0000	-13.208%	30	71	-99.326%
2025-12-12	53.0000	53.0000	53.0000	53.0000	-5.644%	4	41	-99.415%
2025-12-11	56.1700	56.1700	56.1700	56.1700	-1.904%	4	34	-99.448%
2025-12-08	57.1200	57.2600	57.1200	57.2600	-5.496%	2	34	-99.459%
2025-12-03	60.5900	60.5900	60.5900	60.5900	-2.290%	20	34	-99.488%
2025-10-28	62.0100	62.0100	62.0100	62.0100	-20.500%	1	14	-99.500%
2025-10-13	78.0000	78.0000	78.0000	78.0000	-5.569%	1	13	-99.603%
2025-10-10	85.5000	85.5000	82.6000	82.6000	+16.881%	2	14	-99.625%
2025-10-09	70.6700	70.6700	70.6700	70.6700	+0.526%	1	12	-99.561%
2025-09-30	72.7000	72.7000	70.3000	70.3000	-2.225%	6	11	-99.559%
2025-09-29	71.9000	71.9000	71.9000	71.9000	+1.410%	1	5	-99.569%
2025-09-26	71.0000	71.0000	70.9000	70.9000	-0.742%	4	4	-99.563%
2025-09-22	71.4700	71.4700	71.4300	71.4300	0.000%	2	0	-99.566%

.dark-mode .h0yBSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0yBSy{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P4800SPX Weekly Sep 30 2026 4800.00 Put (SPXW260930P04800000)option OPRA

SPXW20260930P4800
SPX Weekly Sep 30 2026 4800.00 Put (SPXW260930P04800000)
option OPRA