Dark

SPXW20260930P6000
SPX Weekly Sep 30 2026 6000.00 Put (SPXW260930P06000000)
option OPRA

EOD

Sep 10, 2026

2.10+55.556%(+0.75)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1000	2.1100	1.9500	2.1000	+55.556%	72	12,699	0.000%
2026-09-09	1.4500	1.4500	1.3500	1.3500	-2.878%	11	12,649	+55.556%
2026-09-08	1.4500	1.5000	1.3900	1.3900	+9.449%	41	12,711	+51.079%
2026-09-04	1.3000	1.3000	1.2300	1.2700	-15.333%	15	12,674	+65.354%
2026-09-03	1.7300	1.7300	1.5000	1.5000	-30.233%	110	12,674	+40.000%
2026-09-02	2.6500	2.6600	2.1500	2.1500	-28.333%	752	12,677	-2.326%
2026-09-01	2.8000	3.2000	2.5100	3.0000	+28.205%	3,157	12,211	-30.000%
2026-08-31	2.7500	2.7500	2.3300	2.3400	-8.235%	187	9,874	-10.256%
2026-08-28	2.4000	2.5500	2.2500	2.5500	-0.778%	16	9,912	-17.647%
2026-08-27	2.8100	2.8600	2.5000	2.5700	-18.671%	100	9,923	-18.288%
2026-08-26	3.4500	3.5000	3.1600	3.1600	-9.714%	168	9,924	-33.544%
2026-08-25	3.9000	3.9000	3.4700	3.5000	-13.580%	112	9,930	-40.000%
2026-08-24	4.1600	4.1600	3.9000	4.0500	-19.000%	42	9,930	-48.148%
2026-08-20	5.0000	5.0000	5.0000	5.0000	+11.111%	2	9,931	-58.000%
2026-08-19	4.5000	4.5000	4.5000	4.5000	-15.888%	1	9,931	-53.333%
2026-08-18	5.1000	5.3500	5.1000	5.3500	+18.889%	23	9,931	-60.748%
2026-08-17	4.5000	4.5000	4.5000	4.5000	-2.174%	25	9,926	-53.333%
2026-08-14	4.6000	4.7000	4.5300	4.6000	-6.122%	350	9,921	-54.348%
2026-08-13	4.8000	4.9000	4.7000	4.9000	-2.000%	24	9,921	-57.143%
2026-08-12	5.3500	5.5000	5.0000	5.0000	-17.081%	138	9,923	-58.000%
2026-08-11	6.0300	6.0300	6.0300	6.0300	+0.500%	1	9,967	-65.174%
2026-08-10	5.7900	6.0000	5.7900	6.0000	-4.762%	12	9,967	-65.000%
2026-08-07	6.6600	6.8000	6.3000	6.3000	-10.384%	28	9,957	-66.667%
2026-08-06	7.5500	7.5500	6.9000	7.0300	-6.267%	194	9,948	-70.128%
2026-08-05	7.8000	7.8000	6.9600	7.5000	-6.832%	1,052	10,085	-72.000%
2026-08-04	8.5000	8.5000	7.8300	8.0500	-13.441%	47	7,269	-73.913%
2026-08-03	10.6500	10.8500	9.3000	9.3000	-22.111%	60	7,252	-77.419%
2026-07-31	13.2000	13.2000	11.9400	11.9400	-23.462%	13	7,210	-82.412%
2026-07-30	15.6000	15.6000	15.6000	15.6000	-28.111%	3	7,210	-86.538%
2026-07-29	19.7400	21.7000	15.6900	21.7000	+36.478%	75	7,209	-90.323%
2026-07-28	16.0000	16.0000	15.9000	15.9000	-11.024%	2	7,206	-86.792%
2026-07-27	18.0000	18.0000	17.8700	17.8700	-10.426%	2	7,206	-88.248%
2026-07-24	18.6000	19.9500	17.0000	19.9500	-8.904%	22	7,206	-89.474%
2026-07-23	21.3900	22.4300	21.3900	21.9000	+32.406%	1,002	7,225	-90.411%
2026-07-22	16.7900	16.7900	16.5400	16.5400	+0.242%	7	6,324	-87.304%
2026-07-21	16.4000	16.5000	16.4000	16.5000	-18.839%	5	6,318	-87.273%
2026-07-20	18.8300	20.3300	17.9500	20.3300	+1.195%	16	6,315	-89.670%
2026-07-17	22.1000	22.6000	19.7100	20.0900	+11.611%	59	6,315	-89.547%
2026-07-16	15.6500	18.0000	14.9900	18.0000	+19.205%	30	6,267	-88.333%
2026-07-15	16.2000	17.0800	15.1000	15.1000	-8.926%	12	6,266	-86.093%
2026-07-14	16.7900	16.7900	16.5800	16.5800	-9.646%	2,003	6,269	-87.334%
2026-07-13	17.4500	18.3500	17.4500	18.3500	+16.879%	16	4,608	-88.556%
2026-07-10	17.7300	17.7300	15.7000	15.7000	-14.395%	2,099	4,607	-86.624%
2026-07-09	19.5200	19.5200	18.3400	18.3400	-8.983%	3	3,086	-88.550%
2026-07-08	21.4500	24.0000	20.1300	20.1500	+1.256%	117	3,088	-89.578%
2026-07-07	18.5900	20.2000	18.5900	19.9000	+9.041%	17	2,972	-89.447%
2026-07-06	19.5200	19.5200	18.2500	18.2500	-25.205%	28	2,981	-88.493%
2026-07-02	20.2200	24.4000	20.2200	24.4000	+10.108%	34	2,967	-91.393%
2026-07-01	22.8600	22.8600	21.0000	22.1600	+0.317%	97	2,967	-90.523%
2026-06-30	23.3700	23.3700	21.9900	22.0900	-11.992%	106	2,935	-90.493%
2026-06-29	27.6400	30.0000	25.1000	25.1000	-17.705%	54	2,908	-91.633%
2026-06-26	36.4600	36.4600	30.0000	30.5000	-4.088%	48	2,905	-93.115%
2026-06-25	32.1000	32.1000	30.7400	31.8000	-12.685%	21	2,888	-93.396%
2026-06-24	35.4600	36.4200	35.4600	36.4200	+1.307%	2	2,870	-94.234%
2026-06-23	36.1000	36.1000	35.8500	35.9500	+36.588%	4	2,871	-94.159%
2026-06-22	26.3200	26.3200	26.3200	26.3200	-9.491%	1	2,874	-92.021%
2026-06-18	29.0800	29.0800	29.0800	29.0800	-15.588%	4	2,888	-92.779%
2026-06-17	27.2000	34.7500	27.2000	34.4500	+26.515%	28	2,888	-93.904%
2026-06-16	26.4200	27.2300	26.4200	27.2300	+1.039%	12	2,888	-92.288%
2026-06-15	27.6500	27.6500	26.2800	26.9500	-26.366%	91	2,844	-92.208%
2026-06-12	38.0000	40.0000	36.6000	36.6000	-11.487%	8	2,844	-94.262%
2026-06-11	44.1500	44.1500	41.3500	41.3500	-21.238%	6	2,844	-94.921%
2026-06-10	43.5700	52.5000	43.5700	52.5000	+15.207%	39	2,845	-96.000%
2026-06-09	45.0000	56.0200	45.0000	45.5700	+12.103%	25	2,838	-95.392%
2026-06-08	37.7000	40.6500	37.7000	40.6500	-12.731%	2	2,813	-94.834%
2026-06-05	41.1500	46.6300	40.8000	46.5800	+49.295%	84	2,813	-95.492%
2026-06-04	31.1000	31.2000	31.1000	31.2000	-10.781%	3	2,731	-93.269%
2026-06-03	34.9700	34.9700	34.9700	34.9700	+6.292%	10	2,731	-93.995%
2026-06-02	32.6900	32.9000	32.6100	32.9000	+1.858%	10	2,731	-93.617%
2026-06-01	32.3000	32.3000	32.3000	32.3000	+1.572%	1	2,724	-93.498%
2026-05-29	32.4000	32.6300	31.8000	31.8000	-6.471%	21	2,725	-93.396%
2026-05-28	36.9000	36.9000	34.0000	34.0000	-11.227%	52	2,734	-93.824%
2026-05-27	38.5600	38.8600	38.3000	38.3000	-1.416%	4	2,688	-94.517%
2026-05-26	37.8900	38.8500	37.8900	38.8500	-9.080%	3	2,687	-94.595%
2026-05-22	42.2500	42.7300	42.2500	42.7300	-2.643%	40	2,687	-95.085%
2026-05-21	50.0000	50.0000	43.8600	43.8900	-8.333%	18	2,724	-95.215%
2026-05-20	51.0000	51.5000	47.8800	47.8800	-10.505%	11	2,724	-95.614%
2026-05-19	53.5000	53.5000	53.5000	53.5000	+1.326%	2	2,733	-96.075%
2026-05-18	51.0000	55.0000	51.0000	52.8000	+7.099%	17	2,733	-96.023%
2026-05-14	51.4200	51.4200	49.3000	49.3000	-4.179%	10	2,733	-95.740%
2026-05-13	53.1500	53.1500	51.4500	51.4500	-4.599%	33	2,736	-95.918%
2026-05-12	54.0000	54.0000	53.9300	53.9300	-1.390%	2	2,736	-96.106%
2026-05-11	57.7900	57.7900	53.1500	54.6900	+0.257%	3	2,736	-96.160%
2026-05-08	54.8000	54.8000	54.5500	54.5500	-6.029%	3	2,679	-96.150%
2026-05-07	55.1600	58.0500	55.1600	58.0500	+1.842%	9	2,679	-96.382%
2026-05-06	60.0000	60.0000	56.7000	57.0000	-11.021%	861	2,686	-96.316%
2026-05-05	63.4000	64.0600	63.4000	64.0600	-7.827%	2	2,093	-96.722%
2026-05-04	65.1500	70.0000	65.1500	69.5000	+11.736%	4	2,091	-96.978%
2026-05-01	62.2000	62.2000	62.2000	62.2000	-7.715%	2	2,094	-96.624%
2026-04-30	70.9200	70.9200	67.1500	67.4000	-10.964%	20	2,094	-96.884%
2026-04-29	75.7000	75.7000	75.7000	75.7000	+0.291%	1	2,099	-97.226%
2026-04-28	75.4800	75.4800	75.4800	75.4800	-3.847%	5	2,100	-97.218%
2026-04-27	78.5000	78.5000	78.5000	78.5000	-0.696%	4	2,100	-97.325%
2026-04-24	78.4000	79.0500	78.0700	79.0500	-6.638%	14	2,100	-97.343%
2026-04-23	82.9900	94.3200	81.3000	84.6700	+4.621%	18	2,094	-97.520%
2026-04-22	80.4700	80.9300	80.4700	80.9300	-1.962%	2	2,092	-97.405%
2026-04-21	82.5500	82.5500	82.5500	82.5500	+4.230%	1	2,092	-97.456%
2026-04-17	78.1000	80.2800	77.1000	79.2000	-11.211%	11	2,093	-97.348%
2026-04-16	87.5700	91.9000	87.5700	89.2000	+1.757%	7	2,102	-97.646%
2026-04-15	89.0400	93.0700	87.6600	87.6600	-5.843%	62	2,101	-97.604%
2026-04-14	94.3000	94.5000	91.4400	93.1000	-13.548%	35	2,091	-97.744%
2026-04-13	116.2000	116.2000	107.6900	107.6900	-3.676%	5	2,097	-98.050%
2026-04-10	111.8000	111.8000	111.8000	111.8000	-2.630%	1	2,098	-98.122%
2026-04-09	126.1800	126.1800	113.6600	114.8200	-8.981%	55	2,099	-98.171%
2026-04-08	124.9700	131.7800	124.0000	126.1500	-29.256%	80	2,094	-98.335%
2026-04-07	178.3200	178.3200	178.3200	178.3200	+3.928%	1	2,035	-98.822%
2026-04-06	171.5800	171.5800	171.5800	171.5800	-5.147%	2	2,036	-98.776%
2026-04-02	196.9800	196.9800	180.8900	180.8900	+3.549%	5	2,037	-98.839%
2026-04-01	173.0300	174.6900	173.0300	174.6900	-21.236%	6	2,037	-98.798%
2026-03-31	223.8300	226.7200	221.7900	221.7900	-14.035%	8	2,043	-99.053%
2026-03-30	251.9300	258.0000	242.7800	258.0000	+3.907%	8	2,039	-99.186%
2026-03-27	237.5600	248.3000	237.5600	248.3000	+14.954%	2	2,033	-99.154%
2026-03-26	202.0500	216.0000	202.0500	216.0000	+15.663%	293	1,775	-99.028%
2026-03-25	189.5700	189.5700	181.8000	186.7500	-3.722%	6	1,892	-98.876%
2026-03-24	203.4800	203.4800	187.4500	193.9700	+11.850%	7	1,894	-98.917%
2026-03-23	173.4200	173.4200	173.4200	173.4200	-20.824%	1	1,888	-98.789%
2026-03-20	202.6300	225.0000	200.2300	219.0300	+17.166%	781	1,889	-99.041%
2026-03-19	200.7700	206.1000	186.9400	186.9400	-1.011%	298	1,290	-98.877%
2026-03-18	176.8800	188.8500	170.7600	188.8500	+18.424%	10	1,348	-98.888%
2026-03-17	157.0700	161.4000	155.9000	159.4700	-4.170%	48	1,345	-98.683%
2026-03-16	172.3400	175.0300	165.6300	166.4100	-13.715%	32	1,340	-98.738%
2026-03-13	182.4000	192.8600	182.4000	192.8600	+9.319%	6	1,328	-98.911%
2026-03-12	176.1200	178.8900	176.1200	176.4200	+11.096%	271	1,347	-98.810%
2026-03-11	158.9000	158.9000	158.8000	158.8000	-11.315%	702	1,201	-98.678%
2026-03-09	191.8000	191.8000	179.0600	179.0600	-0.522%	3	814	-98.827%
2026-03-06	182.0000	182.0000	170.6000	180.0000	+24.395%	17	815	-98.833%
2026-03-05	144.7000	144.7000	144.7000	144.7000	+7.480%	15	802	-98.549%
2026-03-04	134.6300	134.6300	134.6300	134.6300	-8.601%	5	802	-98.440%
2026-03-03	171.5000	171.5000	147.3000	147.3000	-0.379%	3	807	-98.574%
2026-03-02	150.5200	150.5200	147.8600	147.8600	+11.257%	12	807	-98.580%
2026-02-26	123.8000	137.0000	123.8000	132.9000	+7.281%	21	819	-98.420%
2026-02-25	127.4000	127.8000	123.8800	123.8800	-7.414%	1,244	2,053	-98.305%
2026-02-24	151.0600	151.0600	133.8000	133.8000	-8.731%	1,126	2,053	-98.430%
2026-02-23	144.4500	149.7300	144.3500	146.6000	+10.893%	36	2,703	-98.568%
2026-02-20	138.5000	138.5000	132.2000	132.2000	-6.526%	14	2,678	-98.411%
2026-02-19	146.2600	146.2600	141.4300	141.4300	+7.510%	10	2,666	-98.515%
2026-02-18	131.5500	131.5500	131.5500	131.5500	-5.360%	2	2,672	-98.404%
2026-02-13	139.0000	139.0000	139.0000	139.0000	-6.087%	1	2,735	-98.489%
2026-02-12	138.2300	149.5200	138.2300	148.0100	+16.958%	1,189	2,735	-98.581%
2026-02-11	127.6500	127.8800	126.5500	126.5500	-2.353%	20	1,667	-98.341%
2026-02-10	122.9200	129.6000	122.9200	129.6000	+1.195%	27	1,667	-98.380%
2026-02-06	142.6100	142.6100	128.0700	128.0700	-19.183%	112	1,648	-98.360%
2026-02-05	154.9700	163.9000	147.5000	158.4700	+15.815%	54	1,651	-98.675%
2026-02-04	136.3200	151.5500	136.3200	136.8300	+2.571%	152	1,638	-98.465%
2026-02-03	132.1000	146.7900	132.1000	133.4000	+4.882%	212	1,540	-98.426%
2026-02-02	122.7500	127.1900	122.0000	127.1900	-7.793%	1,078	1,511	-98.349%
2026-01-30	131.4600	137.9400	131.4600	137.9400	+6.955%	12	553	-98.478%
2026-01-28	130.3000	130.3000	128.9700	128.9700	+3.408%	8	547	-98.372%
2026-01-27	123.1000	124.7200	123.0900	124.7200	-2.188%	13	539	-98.316%
2026-01-26	125.4400	127.5100	125.4400	127.5100	-2.381%	4	531	-98.353%
2026-01-23	130.6200	130.6200	130.6200	130.6200	-3.651%	1	529	-98.392%
2026-01-21	143.6500	143.6500	135.5700	135.5700	-8.088%	3	528	-98.451%
2026-01-20	147.5000	147.5000	147.5000	147.5000	+13.001%	2	530	-98.576%
2026-01-15	130.5300	130.5300	130.5300	130.5300	-8.695%	2	528	-98.391%
2026-01-14	142.9600	142.9600	142.9600	142.9600	+8.156%	20	528	-98.531%
2026-01-13	128.9000	132.1800	128.9000	132.1800	+6.511%	2	518	-98.411%
2026-01-12	124.1000	124.1000	124.1000	124.1000	-1.116%	1	516	-98.308%
2026-01-09	125.8400	125.8400	125.5000	125.5000	-5.993%	6	517	-98.327%
2026-01-06	138.6700	138.6700	133.5000	133.5000	-2.867%	214	517	-98.427%
2026-01-05	137.1000	137.5500	137.1000	137.4400	-5.214%	18	367	-98.472%
2025-12-31	141.0900	145.0000	141.0900	145.0000	+5.994%	2	351	-98.552%
2025-12-30	136.6600	136.8000	136.6600	136.8000	+0.662%	7	351	-98.465%
2025-12-29	135.9000	135.9000	135.9000	135.9000	+0.488%	2	333	-98.455%
2025-12-26	136.0200	136.0200	135.2400	135.2400	+0.252%	9	331	-98.447%
2025-12-24	134.9000	134.9000	134.9000	134.9000	-1.691%	2	322	-98.443%
2025-12-23	141.1300	141.1300	137.0900	137.2200	-2.473%	14	322	-98.470%
2025-12-22	141.3000	141.8400	140.7000	140.7000	-8.039%	28	315	-98.507%
2025-12-19	153.0000	153.0000	152.0000	153.0000	-6.929%	5	298	-98.627%
2025-12-18	164.3900	164.3900	164.3900	164.3900	-4.701%	1	296	-98.723%
2025-12-16	172.5000	172.5000	172.5000	172.5000	+4.167%	1	297	-98.783%
2025-12-15	163.4000	167.7000	161.0000	165.6000	+7.067%	17	296	-98.732%
2025-12-11	163.9700	163.9700	154.6700	154.6700	-1.684%	7	300	-98.642%
2025-12-10	168.2000	168.2000	157.3200	157.3200	-6.246%	6	299	-98.665%
2025-12-09	164.7000	168.0000	164.7000	167.8000	+0.299%	6	302	-98.749%
2025-12-08	169.0000	169.0000	167.3000	167.3000	-1.035%	2	302	-98.745%
2025-12-04	168.7000	169.0500	168.1000	169.0500	+0.865%	5	303	-98.758%
2025-12-03	173.6000	176.1000	167.2000	167.6000	-3.512%	98	303	-98.747%
2025-12-01	171.5500	173.7000	171.4800	173.7000	-0.692%	7	256	-98.791%
2025-11-28	176.3500	176.3500	174.9100	174.9100	-1.069%	7	252	-98.799%
2025-11-26	183.1500	183.5900	176.8000	176.8000	-26.633%	307	96	-98.812%
2025-11-21	252.2200	252.2200	240.9800	240.9800	-5.867%	2	96	-99.129%
2025-11-20	194.0000	256.0000	193.7000	256.0000	+14.291%	22	96	-99.180%
2025-11-19	217.5000	232.4000	215.0000	223.9900	+2.701%	13	97	-99.062%
2025-11-17	218.1000	218.1000	218.1000	218.1000	+9.857%	1	94	-99.037%
2025-11-14	196.4600	198.5300	196.4600	198.5300	-3.467%	2	93	-98.942%
2025-11-13	200.0000	206.4700	200.0000	205.6600	+12.505%	8	91	-98.979%
2025-11-12	182.0000	182.8000	181.5000	182.8000	-0.300%	3	86	-98.851%
2025-11-10	187.9300	187.9800	183.3500	183.3500	-14.931%	12	87	-98.855%
2025-11-07	215.9200	215.9200	215.5300	215.5300	+10.302%	6	93	-99.026%
2025-11-06	195.4000	195.4000	195.4000	195.4000	+5.622%	1	90	-98.925%
2025-11-05	192.3000	193.2000	184.7000	185.0000	-8.011%	12	90	-98.865%
2025-11-04	197.7300	201.3800	197.7300	201.1100	+3.665%	8	84	-98.956%
2025-10-31	194.0000	194.0000	194.0000	194.0000	+5.590%	2	81	-98.918%
2025-10-30	179.8600	183.7300	179.8600	183.7300	+7.069%	10	81	-98.857%
2025-10-27	171.6000	171.6000	171.6000	171.6000	-5.559%	4	74	-98.776%
2025-10-24	181.4000	183.7000	181.4000	181.7000	-5.757%	14	74	-98.844%
2025-10-23	198.8000	200.3000	192.8000	192.8000	-5.351%	4	65	-98.911%
2025-10-22	205.7000	205.7000	203.0000	203.7000	+2.465%	3	62	-98.969%
2025-10-20	204.5000	204.5000	198.6700	198.8000	-11.051%	6	62	-98.944%
2025-10-17	242.6000	242.6000	223.2000	223.5000	-8.025%	8	60	-99.060%
2025-10-16	214.3000	250.1000	214.3000	243.0000	+3.010%	20	60	-99.136%
2025-10-15	235.9000	235.9000	235.9000	235.9000	+6.357%	1	55	-99.110%
2025-10-14	233.0000	234.3000	221.8000	221.8000	+1.701%	8	55	-99.053%
2025-10-13	220.4500	220.4500	218.0900	218.0900	-8.650%	3	55	-99.037%
2025-10-10	238.7400	238.7400	238.6400	238.7400	+19.910%	7	54	-99.120%
2025-10-09	199.1000	199.1000	199.1000	199.1000	+0.454%	1	55	-98.945%
2025-10-08	199.2500	199.3800	198.2000	198.2000	-1.833%	9	55	-98.940%
2025-10-07	196.0000	201.9000	196.0000	201.9000	+0.900%	2	52	-98.960%
2025-10-03	200.3000	200.3000	200.1000	200.1000	-0.100%	2	51	-98.951%
2025-10-02	198.4900	202.5000	198.4900	200.3000	+1.111%	3	51	-98.952%
2025-10-01	207.1000	207.1000	198.1000	198.1000	-0.602%	8	51	-98.940%
2025-09-30	202.4000	202.4000	199.3000	199.3000	-3.173%	42	45	-98.946%
2025-09-29	200.6700	205.8300	200.6700	205.8300	-0.204%	7	39	-98.980%
2025-09-26	206.2500	206.2500	206.2500	206.2500	-4.425%	30	32	-98.982%
2025-09-25	215.8000	215.8000	215.8000	215.8000	+6.832%	1	2	-99.027%
2025-09-23	202.0000	202.0000	202.0000	202.0000	0.000%	1	1	-98.960%

.dark-mode .Rf83fV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rf83fV{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6000SPX Weekly Sep 30 2026 6000.00 Put (SPXW260930P06000000)option OPRA

SPXW20260930P6000
SPX Weekly Sep 30 2026 6000.00 Put (SPXW260930P06000000)
option OPRA