Dark

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

EOD

Jul 8, 2026

20.15+1.256%(+0.25)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	21.4500	24.0000	20.1300	20.1500	+1.256%	117	3,088	0.000%
2026-07-07	18.5900	20.2000	18.5900	19.9000	+9.041%	17	2,972	+1.256%
2026-07-06	19.5200	19.5200	18.2500	18.2500	-25.205%	28	2,981	+10.411%
2026-07-02	20.2200	24.4000	20.2200	24.4000	+10.108%	34	2,967	-17.418%
2026-07-01	22.8600	22.8600	21.0000	22.1600	+0.317%	97	2,967	-9.070%
2026-06-30	23.3700	23.3700	21.9900	22.0900	-11.992%	106	2,935	-8.782%
2026-06-29	27.6400	30.0000	25.1000	25.1000	-17.705%	54	2,908	-19.721%
2026-06-26	36.4600	36.4600	30.0000	30.5000	-4.088%	48	2,905	-33.934%
2026-06-25	32.1000	32.1000	30.7400	31.8000	-12.685%	21	2,888	-36.635%
2026-06-24	35.4600	36.4200	35.4600	36.4200	+1.307%	2	2,870	-44.673%
2026-06-23	36.1000	36.1000	35.8500	35.9500	+36.588%	4	2,871	-43.950%
2026-06-22	26.3200	26.3200	26.3200	26.3200	-9.491%	1	2,874	-23.442%
2026-06-18	29.0800	29.0800	29.0800	29.0800	-15.588%	4	2,888	-30.708%
2026-06-17	27.2000	34.7500	27.2000	34.4500	+26.515%	28	2,888	-41.509%
2026-06-16	26.4200	27.2300	26.4200	27.2300	+1.039%	12	2,888	-26.001%
2026-06-15	27.6500	27.6500	26.2800	26.9500	-26.366%	91	2,844	-25.232%
2026-06-12	38.0000	40.0000	36.6000	36.6000	-11.487%	8	2,844	-44.945%
2026-06-11	44.1500	44.1500	41.3500	41.3500	-21.238%	6	2,844	-51.270%
2026-06-10	43.5700	52.5000	43.5700	52.5000	+15.207%	39	2,845	-61.619%
2026-06-09	45.0000	56.0200	45.0000	45.5700	+12.103%	25	2,838	-55.782%
2026-06-08	37.7000	40.6500	37.7000	40.6500	-12.731%	2	2,813	-50.431%
2026-06-05	41.1500	46.6300	40.8000	46.5800	+49.295%	84	2,813	-56.741%
2026-06-04	31.1000	31.2000	31.1000	31.2000	-10.781%	3	2,731	-35.417%
2026-06-03	34.9700	34.9700	34.9700	34.9700	+6.292%	10	2,731	-42.379%
2026-06-02	32.6900	32.9000	32.6100	32.9000	+1.858%	10	2,731	-38.754%
2026-06-01	32.3000	32.3000	32.3000	32.3000	+1.572%	1	2,724	-37.616%
2026-05-29	32.4000	32.6300	31.8000	31.8000	-6.471%	21	2,725	-36.635%
2026-05-28	36.9000	36.9000	34.0000	34.0000	-11.227%	52	2,734	-40.735%
2026-05-27	38.5600	38.8600	38.3000	38.3000	-1.416%	4	2,688	-47.389%
2026-05-26	37.8900	38.8500	37.8900	38.8500	-9.080%	3	2,687	-48.134%
2026-05-22	42.2500	42.7300	42.2500	42.7300	-2.643%	40	2,687	-52.843%
2026-05-21	50.0000	50.0000	43.8600	43.8900	-8.333%	18	2,724	-54.090%
2026-05-20	51.0000	51.5000	47.8800	47.8800	-10.505%	11	2,724	-57.916%
2026-05-19	53.5000	53.5000	53.5000	53.5000	+1.326%	2	2,733	-62.336%
2026-05-18	51.0000	55.0000	51.0000	52.8000	+7.099%	17	2,733	-61.837%
2026-05-14	51.4200	51.4200	49.3000	49.3000	-4.179%	10	2,733	-59.128%
2026-05-13	53.1500	53.1500	51.4500	51.4500	-4.599%	33	2,736	-60.836%
2026-05-12	54.0000	54.0000	53.9300	53.9300	-1.390%	2	2,736	-62.637%
2026-05-11	57.7900	57.7900	53.1500	54.6900	+0.257%	3	2,736	-63.156%
2026-05-08	54.8000	54.8000	54.5500	54.5500	-6.029%	3	2,679	-63.061%
2026-05-07	55.1600	58.0500	55.1600	58.0500	+1.842%	9	2,679	-65.289%
2026-05-06	60.0000	60.0000	56.7000	57.0000	-11.021%	861	2,686	-64.649%
2026-05-05	63.4000	64.0600	63.4000	64.0600	-7.827%	2	2,093	-68.545%
2026-05-04	65.1500	70.0000	65.1500	69.5000	+11.736%	4	2,091	-71.007%
2026-05-01	62.2000	62.2000	62.2000	62.2000	-7.715%	2	2,094	-67.605%
2026-04-30	70.9200	70.9200	67.1500	67.4000	-10.964%	20	2,094	-70.104%
2026-04-29	75.7000	75.7000	75.7000	75.7000	+0.291%	1	2,099	-73.382%
2026-04-28	75.4800	75.4800	75.4800	75.4800	-3.847%	5	2,100	-73.304%
2026-04-27	78.5000	78.5000	78.5000	78.5000	-0.696%	4	2,100	-74.331%
2026-04-24	78.4000	79.0500	78.0700	79.0500	-6.638%	14	2,100	-74.510%
2026-04-23	82.9900	94.3200	81.3000	84.6700	+4.621%	18	2,094	-76.202%
2026-04-22	80.4700	80.9300	80.4700	80.9300	-1.962%	2	2,092	-75.102%
2026-04-21	82.5500	82.5500	82.5500	82.5500	+4.230%	1	2,092	-75.591%
2026-04-17	78.1000	80.2800	77.1000	79.2000	-11.211%	11	2,093	-74.558%
2026-04-16	87.5700	91.9000	87.5700	89.2000	+1.757%	7	2,102	-77.410%
2026-04-15	89.0400	93.0700	87.6600	87.6600	-5.843%	62	2,101	-77.013%
2026-04-14	94.3000	94.5000	91.4400	93.1000	-13.548%	35	2,091	-78.357%
2026-04-13	116.2000	116.2000	107.6900	107.6900	-3.676%	5	2,097	-81.289%
2026-04-10	111.8000	111.8000	111.8000	111.8000	-2.630%	1	2,098	-81.977%
2026-04-09	126.1800	126.1800	113.6600	114.8200	-8.981%	55	2,099	-82.451%
2026-04-08	124.9700	131.7800	124.0000	126.1500	-29.256%	80	2,094	-84.027%
2026-04-07	178.3200	178.3200	178.3200	178.3200	+3.928%	1	2,035	-88.700%
2026-04-06	171.5800	171.5800	171.5800	171.5800	-5.147%	2	2,036	-88.256%
2026-04-02	196.9800	196.9800	180.8900	180.8900	+3.549%	5	2,037	-88.861%
2026-04-01	173.0300	174.6900	173.0300	174.6900	-21.236%	6	2,037	-88.465%
2026-03-31	223.8300	226.7200	221.7900	221.7900	-14.035%	8	2,043	-90.915%
2026-03-30	251.9300	258.0000	242.7800	258.0000	+3.907%	8	2,039	-92.190%
2026-03-27	237.5600	248.3000	237.5600	248.3000	+14.954%	2	2,033	-91.885%
2026-03-26	202.0500	216.0000	202.0500	216.0000	+15.663%	293	1,775	-90.671%
2026-03-25	189.5700	189.5700	181.8000	186.7500	-3.722%	6	1,892	-89.210%
2026-03-24	203.4800	203.4800	187.4500	193.9700	+11.850%	7	1,894	-89.612%
2026-03-23	173.4200	173.4200	173.4200	173.4200	-20.824%	1	1,888	-88.381%
2026-03-20	202.6300	225.0000	200.2300	219.0300	+17.166%	781	1,889	-90.800%
2026-03-19	200.7700	206.1000	186.9400	186.9400	-1.011%	298	1,290	-89.221%
2026-03-18	176.8800	188.8500	170.7600	188.8500	+18.424%	10	1,348	-89.330%
2026-03-17	157.0700	161.4000	155.9000	159.4700	-4.170%	48	1,345	-87.364%
2026-03-16	172.3400	175.0300	165.6300	166.4100	-13.715%	32	1,340	-87.891%
2026-03-13	182.4000	192.8600	182.4000	192.8600	+9.319%	6	1,328	-89.552%
2026-03-12	176.1200	178.8900	176.1200	176.4200	+11.096%	271	1,347	-88.578%
2026-03-11	158.9000	158.9000	158.8000	158.8000	-11.315%	702	1,201	-87.311%
2026-03-09	191.8000	191.8000	179.0600	179.0600	-0.522%	3	814	-88.747%
2026-03-06	182.0000	182.0000	170.6000	180.0000	+24.395%	17	815	-88.806%
2026-03-05	144.7000	144.7000	144.7000	144.7000	+7.480%	15	802	-86.075%
2026-03-04	134.6300	134.6300	134.6300	134.6300	-8.601%	5	802	-85.033%
2026-03-03	171.5000	171.5000	147.3000	147.3000	-0.379%	3	807	-86.320%
2026-03-02	150.5200	150.5200	147.8600	147.8600	+11.257%	12	807	-86.372%
2026-02-26	123.8000	137.0000	123.8000	132.9000	+7.281%	21	819	-84.838%
2026-02-25	127.4000	127.8000	123.8800	123.8800	-7.414%	1,244	2,053	-83.734%
2026-02-24	151.0600	151.0600	133.8000	133.8000	-8.731%	1,126	2,053	-84.940%
2026-02-23	144.4500	149.7300	144.3500	146.6000	+10.893%	36	2,703	-86.255%
2026-02-20	138.5000	138.5000	132.2000	132.2000	-6.526%	14	2,678	-84.758%
2026-02-19	146.2600	146.2600	141.4300	141.4300	+7.510%	10	2,666	-85.753%
2026-02-18	131.5500	131.5500	131.5500	131.5500	-5.360%	2	2,672	-84.683%
2026-02-13	139.0000	139.0000	139.0000	139.0000	-6.087%	1	2,735	-85.504%
2026-02-12	138.2300	149.5200	138.2300	148.0100	+16.958%	1,189	2,735	-86.386%
2026-02-11	127.6500	127.8800	126.5500	126.5500	-2.353%	20	1,667	-84.077%
2026-02-10	122.9200	129.6000	122.9200	129.6000	+1.195%	27	1,667	-84.452%
2026-02-06	142.6100	142.6100	128.0700	128.0700	-19.183%	112	1,648	-84.266%
2026-02-05	154.9700	163.9000	147.5000	158.4700	+15.815%	54	1,651	-87.285%
2026-02-04	136.3200	151.5500	136.3200	136.8300	+2.571%	152	1,638	-85.274%
2026-02-03	132.1000	146.7900	132.1000	133.4000	+4.882%	212	1,540	-84.895%
2026-02-02	122.7500	127.1900	122.0000	127.1900	-7.793%	1,078	1,511	-84.158%
2026-01-30	131.4600	137.9400	131.4600	137.9400	+6.955%	12	553	-85.392%
2026-01-28	130.3000	130.3000	128.9700	128.9700	+3.408%	8	547	-84.376%
2026-01-27	123.1000	124.7200	123.0900	124.7200	-2.188%	13	539	-83.844%
2026-01-26	125.4400	127.5100	125.4400	127.5100	-2.381%	4	531	-84.197%
2026-01-23	130.6200	130.6200	130.6200	130.6200	-3.651%	1	529	-84.574%
2026-01-21	143.6500	143.6500	135.5700	135.5700	-8.088%	3	528	-85.137%
2026-01-20	147.5000	147.5000	147.5000	147.5000	+13.001%	2	530	-86.339%
2026-01-15	130.5300	130.5300	130.5300	130.5300	-8.695%	2	528	-84.563%
2026-01-14	142.9600	142.9600	142.9600	142.9600	+8.156%	20	528	-85.905%
2026-01-13	128.9000	132.1800	128.9000	132.1800	+6.511%	2	518	-84.756%
2026-01-12	124.1000	124.1000	124.1000	124.1000	-1.116%	1	516	-83.763%
2026-01-09	125.8400	125.8400	125.5000	125.5000	-5.993%	6	517	-83.944%
2026-01-06	138.6700	138.6700	133.5000	133.5000	-2.867%	214	517	-84.906%
2026-01-05	137.1000	137.5500	137.1000	137.4400	-5.214%	18	367	-85.339%
2025-12-31	141.0900	145.0000	141.0900	145.0000	+5.994%	2	351	-86.103%
2025-12-30	136.6600	136.8000	136.6600	136.8000	+0.662%	7	351	-85.270%
2025-12-29	135.9000	135.9000	135.9000	135.9000	+0.488%	2	333	-85.173%
2025-12-26	136.0200	136.0200	135.2400	135.2400	+0.252%	9	331	-85.101%
2025-12-24	134.9000	134.9000	134.9000	134.9000	-1.691%	2	322	-85.063%
2025-12-23	141.1300	141.1300	137.0900	137.2200	-2.473%	14	322	-85.316%
2025-12-22	141.3000	141.8400	140.7000	140.7000	-8.039%	28	315	-85.679%
2025-12-19	153.0000	153.0000	152.0000	153.0000	-6.929%	5	298	-86.830%
2025-12-18	164.3900	164.3900	164.3900	164.3900	-4.701%	1	296	-87.743%
2025-12-16	172.5000	172.5000	172.5000	172.5000	+4.167%	1	297	-88.319%
2025-12-15	163.4000	167.7000	161.0000	165.6000	+7.067%	17	296	-87.832%
2025-12-11	163.9700	163.9700	154.6700	154.6700	-1.684%	7	300	-86.972%
2025-12-10	168.2000	168.2000	157.3200	157.3200	-6.246%	6	299	-87.192%
2025-12-09	164.7000	168.0000	164.7000	167.8000	+0.299%	6	302	-87.992%
2025-12-08	169.0000	169.0000	167.3000	167.3000	-1.035%	2	302	-87.956%
2025-12-04	168.7000	169.0500	168.1000	169.0500	+0.865%	5	303	-88.080%
2025-12-03	173.6000	176.1000	167.2000	167.6000	-3.512%	98	303	-87.977%
2025-12-01	171.5500	173.7000	171.4800	173.7000	-0.692%	7	256	-88.400%
2025-11-28	176.3500	176.3500	174.9100	174.9100	-1.069%	7	252	-88.480%
2025-11-26	183.1500	183.5900	176.8000	176.8000	-26.633%	307	96	-88.603%
2025-11-21	252.2200	252.2200	240.9800	240.9800	-5.867%	2	96	-91.638%
2025-11-20	194.0000	256.0000	193.7000	256.0000	+14.291%	22	96	-92.129%
2025-11-19	217.5000	232.4000	215.0000	223.9900	+2.701%	13	97	-91.004%
2025-11-17	218.1000	218.1000	218.1000	218.1000	+9.857%	1	94	-90.761%
2025-11-14	196.4600	198.5300	196.4600	198.5300	-3.467%	2	93	-89.850%
2025-11-13	200.0000	206.4700	200.0000	205.6600	+12.505%	8	91	-90.202%
2025-11-12	182.0000	182.8000	181.5000	182.8000	-0.300%	3	86	-88.977%
2025-11-10	187.9300	187.9800	183.3500	183.3500	-14.931%	12	87	-89.010%
2025-11-07	215.9200	215.9200	215.5300	215.5300	+10.302%	6	93	-90.651%
2025-11-06	195.4000	195.4000	195.4000	195.4000	+5.622%	1	90	-89.688%
2025-11-05	192.3000	193.2000	184.7000	185.0000	-8.011%	12	90	-89.108%
2025-11-04	197.7300	201.3800	197.7300	201.1100	+3.665%	8	84	-89.981%
2025-10-31	194.0000	194.0000	194.0000	194.0000	+5.590%	2	81	-89.613%
2025-10-30	179.8600	183.7300	179.8600	183.7300	+7.069%	10	81	-89.033%
2025-10-27	171.6000	171.6000	171.6000	171.6000	-5.559%	4	74	-88.258%
2025-10-24	181.4000	183.7000	181.4000	181.7000	-5.757%	14	74	-88.910%
2025-10-23	198.8000	200.3000	192.8000	192.8000	-5.351%	4	65	-89.549%
2025-10-22	205.7000	205.7000	203.0000	203.7000	+2.465%	3	62	-90.108%
2025-10-20	204.5000	204.5000	198.6700	198.8000	-11.051%	6	62	-89.864%
2025-10-17	242.6000	242.6000	223.2000	223.5000	-8.025%	8	60	-90.984%
2025-10-16	214.3000	250.1000	214.3000	243.0000	+3.010%	20	60	-91.708%
2025-10-15	235.9000	235.9000	235.9000	235.9000	+6.357%	1	55	-91.458%
2025-10-14	233.0000	234.3000	221.8000	221.8000	+1.701%	8	55	-90.915%
2025-10-13	220.4500	220.4500	218.0900	218.0900	-8.650%	3	55	-90.761%
2025-10-10	238.7400	238.7400	238.6400	238.7400	+19.910%	7	54	-91.560%
2025-10-09	199.1000	199.1000	199.1000	199.1000	+0.454%	1	55	-89.879%
2025-10-08	199.2500	199.3800	198.2000	198.2000	-1.833%	9	55	-89.834%
2025-10-07	196.0000	201.9000	196.0000	201.9000	+0.900%	2	52	-90.020%
2025-10-03	200.3000	200.3000	200.1000	200.1000	-0.100%	2	51	-89.930%
2025-10-02	198.4900	202.5000	198.4900	200.3000	+1.111%	3	51	-89.940%
2025-10-01	207.1000	207.1000	198.1000	198.1000	-0.602%	8	51	-89.828%
2025-09-30	202.4000	202.4000	199.3000	199.3000	-3.173%	42	45	-89.890%
2025-09-29	200.6700	205.8300	200.6700	205.8300	-0.204%	7	39	-90.210%
2025-09-26	206.2500	206.2500	206.2500	206.2500	-4.425%	30	32	-90.230%
2025-09-25	215.8000	215.8000	215.8000	215.8000	+6.832%	1	2	-90.663%
2025-09-23	202.0000	202.0000	202.0000	202.0000	0.000%	1	1	-90.025%

.dark-mode .ZHz5Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHz5Rq{ 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