Dark

SPXW20260930P6100
SPX Weekly Sep 30 2026 6100.00 Put (SPXW260930P06100000)
option OPRA

EOD

Jul 7, 2026

21.62+3.051%(+0.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	21.6200	21.6200	21.6200	21.6200	+3.051%	6	745	0.000%
2026-07-06	21.0500	21.0500	20.9800	20.9800	-22.924%	11	745	+3.051%
2026-07-02	22.6000	27.2200	22.6000	27.2200	+8.446%	7	738	-20.573%
2026-07-01	25.1000	25.1000	25.1000	25.1000	-0.869%	1	738	-13.865%
2026-06-30	25.2500	25.3200	25.2500	25.3200	-10.530%	5	738	-14.613%
2026-06-29	31.0200	31.0600	28.3000	28.3000	-28.948%	10	742	-23.604%
2026-06-26	39.8300	39.8300	39.8300	39.8300	+14.916%	2	736	-45.719%
2026-06-25	34.6600	34.6600	34.6600	34.6600	-14.208%	2	734	-37.623%
2026-06-23	40.5000	40.5000	40.2500	40.4000	+37.790%	4	736	-46.485%
2026-06-22	29.3200	29.3200	29.3200	29.3200	-24.530%	1	736	-26.262%
2026-06-17	38.8500	38.8500	38.8500	38.8500	+28.515%	3	733	-44.350%
2026-06-16	29.3700	30.2300	29.3700	30.2300	+2.405%	2	733	-28.482%
2026-06-15	31.7100	31.7100	29.2500	29.5200	-31.397%	12	740	-26.762%
2026-06-12	43.0300	43.0300	43.0300	43.0300	-5.553%	9	740	-49.756%
2026-06-11	48.0500	48.3700	45.5600	45.5600	-10.963%	3	740	-52.546%
2026-06-09	56.8500	62.7200	51.1700	51.1700	+14.602%	3	741	-57.749%
2026-06-08	44.6500	44.6500	44.6500	44.6500	-14.267%	1	741	-51.579%
2026-06-05	45.0700	52.0800	45.0700	52.0800	+49.871%	10	740	-58.487%
2026-06-04	34.7000	34.7500	34.7000	34.7500	-2.661%	2	740	-37.784%
2026-06-01	36.4500	36.4500	35.7000	35.7000	-0.557%	275	741	-39.440%
2026-05-29	35.9000	35.9000	35.9000	35.9000	-23.552%	1	507	-39.777%
2026-05-22	47.0000	47.0000	46.9600	46.9600	-12.224%	5	508	-53.961%
2026-05-20	53.5000	53.5000	53.5000	53.5000	-11.424%	1	509	-59.589%
2026-05-19	60.4000	60.4000	60.4000	60.4000	+4.589%	1	509	-64.205%
2026-05-15	57.7500	57.7500	57.7500	57.7500	+1.298%	9	509	-62.563%
2026-05-14	57.0100	57.0100	57.0100	57.0100	-4.872%	2	504	-62.077%
2026-05-12	59.9300	59.9300	59.9300	59.9300	-1.171%	1	504	-63.925%
2026-05-11	63.7900	63.7900	60.6400	60.6400	+0.999%	2	504	-64.347%
2026-05-08	60.7000	60.7000	60.0400	60.0400	-4.925%	3	511	-63.991%
2026-05-06	63.7900	63.8000	63.1500	63.1500	-20.944%	9	511	-65.764%
2026-05-04	72.6000	79.8800	72.6000	79.8800	+15.434%	2	510	-72.934%
2026-05-01	69.1000	69.2000	69.1000	69.2000	-7.610%	3	513	-68.757%
2026-04-30	83.0000	83.0000	74.9000	74.9000	-10.299%	9	513	-71.135%
2026-04-29	85.3700	85.3700	83.5000	83.5000	-4.177%	2	513	-74.108%
2026-04-28	87.1400	87.1400	87.1400	87.1400	+4.610%	7	511	-75.189%
2026-04-27	86.8000	86.9000	83.3000	83.3000	-4.165%	36	504	-74.046%
2026-04-24	87.3000	87.3000	86.9200	86.9200	-7.748%	3	516	-75.127%
2026-04-23	99.8600	102.9000	94.2200	94.2200	+4.829%	5	515	-77.054%
2026-04-22	91.6700	92.3000	89.3700	89.8800	-11.054%	48	518	-75.946%
2026-04-21	93.3600	101.5600	90.8700	101.0500	+14.960%	23	520	-78.605%
2026-04-17	90.0700	90.0700	84.8400	87.9000	-8.265%	28	519	-75.404%
2026-04-16	101.6700	101.6700	95.8200	95.8200	-2.334%	8	519	-77.437%
2026-04-15	99.4600	103.5500	97.4700	98.1100	-4.488%	15	516	-77.964%
2026-04-14	106.2700	106.2700	99.8100	102.7200	-15.920%	28	513	-78.952%
2026-04-13	130.0500	130.0500	120.9200	122.1700	-6.548%	6	529	-82.303%
2026-04-10	123.2200	130.7300	123.2200	130.7300	+2.493%	2	529	-83.462%
2026-04-09	141.3800	141.3800	127.4000	127.5500	-9.667%	49	529	-83.050%
2026-04-08	136.2300	148.1100	136.2300	141.2000	-26.209%	72	562	-84.688%
2026-04-07	198.9200	198.9200	191.3500	191.3500	-0.031%	2	509	-88.701%
2026-04-06	193.5000	193.5000	185.4100	191.4100	-6.043%	18	511	-88.705%
2026-04-02	234.9800	234.9800	199.7500	203.7200	+1.042%	13	508	-89.387%
2026-04-01	206.7800	206.7800	192.7700	201.6200	-18.849%	24	508	-89.277%
2026-03-31	248.4500	248.4500	248.4500	248.4500	-13.834%	1	506	-91.298%
2026-03-30	275.0000	288.3400	268.2700	288.3400	+1.600%	12	507	-92.502%
2026-03-27	266.7700	283.8000	266.7700	283.8000	+19.129%	38	499	-92.382%
2026-03-26	238.2300	238.2300	238.2300	238.2300	+13.432%	1	467	-90.925%
2026-03-25	211.4300	211.4300	210.0200	210.0200	-3.616%	2	467	-89.706%
2026-03-24	212.7000	217.9000	212.7000	217.9000	+13.242%	4	468	-90.078%
2026-03-23	192.4200	192.4200	192.4200	192.4200	-20.481%	1	468	-88.764%
2026-03-20	224.0700	241.9800	221.8700	241.9800	+16.141%	8	469	-91.065%
2026-03-18	195.2300	208.3500	188.6100	208.3500	+17.712%	14	472	-89.623%
2026-03-17	174.0200	177.0000	172.5100	177.0000	-4.546%	4	469	-87.785%
2026-03-16	191.7100	193.3300	183.0000	185.4300	-13.188%	33	469	-88.341%
2026-03-13	211.2800	213.6000	211.2800	213.6000	+11.244%	21	452	-89.878%
2026-03-12	192.0100	192.0100	192.0100	192.0100	+6.850%	1	472	-88.740%
2026-03-10	179.7000	179.7000	179.7000	179.7000	-10.584%	1	472	-87.969%
2026-03-09	201.4100	201.4100	200.9700	200.9700	+32.917%	2	471	-89.242%
2026-02-27	151.2000	151.2000	151.2000	151.2000	+10.268%	1	470	-85.701%
2026-02-26	137.1200	137.1200	137.1200	137.1200	+0.432%	1	469	-84.233%
2026-02-25	141.0000	141.6900	136.5300	136.5300	-17.245%	1,230	1,695	-84.165%
2026-02-23	164.9800	164.9800	164.9800	164.9800	+7.858%	25	1,695	-86.895%
2026-02-18	152.9300	152.9600	152.9300	152.9600	-5.059%	60	1,670	-85.866%
2026-02-12	152.2300	161.1100	152.2300	161.1100	+16.157%	75	1,624	-86.581%
2026-02-11	137.9700	139.3800	137.9700	138.7000	-2.871%	6	1,549	-84.412%
2026-02-10	142.8000	142.8000	142.8000	142.8000	+1.083%	25	1,555	-84.860%
2026-02-06	153.9700	153.9700	141.2700	141.2700	-17.032%	107	1,530	-84.696%
2026-02-05	170.1600	170.2700	170.1600	170.2700	+12.889%	26	1,561	-87.303%
2026-02-04	150.0700	165.2200	150.0700	150.8300	+2.675%	150	1,536	-85.666%
2026-02-03	136.5500	156.7000	136.5500	146.9000	+5.737%	203	1,440	-85.283%
2026-02-02	134.3300	138.9300	134.3300	138.9300	-10.541%	1,093	1,413	-84.438%
2026-01-29	149.8900	155.3000	149.8900	155.3000	+14.867%	3	333	-86.079%
2026-01-27	135.6000	135.6000	135.2000	135.2000	-1.615%	5	330	-84.009%
2026-01-26	137.4200	137.4200	137.4200	137.4200	-4.290%	1	326	-84.267%
2026-01-15	143.5800	143.5800	143.5800	143.5800	-3.124%	1	325	-84.942%
2026-01-08	148.2100	148.2100	148.2100	148.2100	-1.259%	1	324	-85.413%
2026-01-05	150.3000	150.3000	150.1000	150.1000	-0.385%	28	296	-85.596%
2025-12-30	150.6800	150.6800	150.6800	150.6800	-0.672%	1	296	-85.652%
2025-12-29	154.0000	154.0000	151.7000	151.7000	+1.601%	28	295	-85.748%
2025-12-26	149.4400	149.4400	149.3100	149.3100	-1.380%	2	267	-85.520%
2025-12-23	151.3000	151.4000	151.3000	151.4000	-4.153%	42	266	-85.720%
2025-12-22	157.9000	157.9600	157.9000	157.9600	-10.484%	7	236	-86.313%
2025-12-18	177.6300	177.7400	176.3400	176.4600	-3.857%	40	236	-87.748%
2025-12-03	183.5800	183.5800	183.5400	183.5400	-1.073%	70	235	-88.221%
2025-12-02	185.4900	185.5300	185.4900	185.5300	-1.045%	6	200	-88.347%
2025-12-01	187.8300	189.1000	187.4900	187.4900	-3.216%	126	197	-88.469%
2025-11-26	198.9600	198.9600	193.7200	193.7200	-24.502%	102	92	-88.840%
2025-11-18	257.2800	257.2800	256.5900	256.5900	+6.003%	6	92	-91.574%
2025-11-17	242.2400	242.3400	242.0600	242.0600	+22.450%	12	92	-91.068%
2025-11-12	198.2900	198.2900	197.6600	197.6800	-8.205%	12	86	-89.063%
2025-11-04	215.2200	215.3500	215.2200	215.3500	+6.094%	66	86	-89.961%
2025-10-30	202.9800	202.9800	202.9800	202.9800	+2.422%	1	86	-89.349%
2025-10-24	198.1800	199.0300	198.0000	198.1800	-10.874%	97	85	-89.091%
2025-10-22	222.1800	222.3600	222.1800	222.3600	+2.659%	2	37	-90.277%
2025-10-21	216.6000	216.6000	216.6000	216.6000	+1.419%	3	38	-90.018%
2025-10-06	213.5400	213.5700	213.5400	213.5700	+0.042%	2	38	-89.877%
2025-10-03	215.9300	215.9300	213.2900	213.4800	-7.824%	74	37	-89.873%
2025-09-26	230.3400	231.6000	230.3400	231.6000	0.000%	2	0	-90.665%

.dark-mode .srZ8Mb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .srZ8Mb{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6100SPX Weekly Sep 30 2026 6100.00 Put (SPXW260930P06100000)option OPRA

SPXW20260930P6100
SPX Weekly Sep 30 2026 6100.00 Put (SPXW260930P06100000)
option OPRA