Dark

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

EOD

Sep 14, 2026

1.65-32.927%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.8100	1.8100	1.6500	1.6500	-32.927%	2	2,636	0.000%
2026-09-10	2.0700	2.4600	2.0000	2.4600	+40.571%	57	2,636	-32.927%
2026-09-09	1.7500	1.7500	1.6500	1.7500	+19.048%	67	2,637	-5.714%
2026-09-04	1.5000	1.5000	1.4700	1.4700	-20.109%	51	2,581	+12.245%
2026-09-03	2.0300	2.0500	1.8400	1.8400	-26.400%	41	2,581	-10.326%
2026-09-02	3.0500	3.0500	2.5000	2.5000	-29.972%	143	2,592	-34.000%
2026-09-01	3.2300	3.8000	2.8000	3.5700	+22.260%	16	2,620	-53.782%
2026-08-31	3.1000	3.1000	2.9200	2.9200	+0.690%	6	2,622	-43.493%
2026-08-28	2.9100	2.9100	2.9000	2.9000	-6.452%	2	2,617	-43.103%
2026-08-27	3.1000	3.1000	3.1000	3.1000	-17.989%	1	2,617	-46.774%
2026-08-26	3.7800	3.7800	3.7800	3.7800	-16.000%	2	2,617	-56.349%
2026-08-24	4.7500	4.7500	4.5000	4.5000	-18.182%	5	2,618	-63.333%
2026-08-20	5.5000	5.5000	5.5000	5.5000	+10.000%	1	2,617	-70.000%
2026-08-19	5.0900	5.1000	5.0000	5.0000	-19.355%	3	2,617	-67.000%
2026-08-18	5.9000	6.2000	5.9000	6.2000	+10.714%	10	2,625	-73.387%
2026-08-17	5.0900	5.6000	5.0900	5.6000	+5.660%	2	2,613	-70.536%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-10.169%	1	2,614	-68.868%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-12.979%	8	2,615	-72.034%
2026-08-11	6.7600	6.7800	6.7600	6.7800	-0.294%	3	2,618	-75.664%
2026-08-10	6.7000	6.8000	6.5000	6.8000	-6.849%	44	2,618	-75.735%
2026-08-07	7.4700	7.5000	7.3000	7.3000	-10.976%	5	2,612	-77.397%
2026-08-06	8.2000	8.2000	8.2000	8.2000	-2.728%	3	2,609	-79.878%
2026-08-05	9.0000	9.0000	7.9200	8.4300	-7.363%	68	2,608	-80.427%
2026-08-04	9.5000	9.5000	8.8000	9.1000	-13.907%	94	2,564	-81.868%
2026-08-03	11.9700	11.9700	10.5000	10.5700	-54.103%	295	2,564	-84.390%
2026-07-29	22.3600	23.0300	22.3600	23.0300	+23.817%	3	2,569	-92.835%
2026-07-28	20.7000	20.7000	18.1000	18.6000	-7.555%	8	2,569	-91.129%
2026-07-27	20.1200	20.1200	20.1200	20.1200	+11.530%	1	2,562	-91.799%
2026-07-22	18.0400	18.0400	18.0400	18.0400	-2.222%	14	2,562	-90.854%
2026-07-21	18.4500	18.4500	18.4500	18.4500	-19.538%	1	2,576	-91.057%
2026-07-20	21.9900	22.9300	21.9900	22.9300	-5.638%	3	2,576	-92.804%
2026-07-17	25.1000	25.1000	23.5500	24.3000	+27.559%	7	2,574	-93.210%
2026-07-14	18.7900	19.0500	18.7900	19.0500	-8.982%	17	743	-91.339%
2026-07-13	20.6000	20.9300	20.6000	20.9300	+15.763%	5	743	-92.117%
2026-07-10	18.0800	18.0800	18.0800	18.0800	-17.330%	3	744	-90.874%
2026-07-09	21.8700	21.8700	21.8700	21.8700	+1.156%	2	745	-92.455%
2026-07-07	21.6200	21.6200	21.6200	21.6200	+3.051%	6	745	-92.368%
2026-07-06	21.0500	21.0500	20.9800	20.9800	-22.924%	11	745	-92.135%
2026-07-02	22.6000	27.2200	22.6000	27.2200	+8.446%	7	738	-93.938%
2026-07-01	25.1000	25.1000	25.1000	25.1000	-0.869%	1	738	-93.426%
2026-06-30	25.2500	25.3200	25.2500	25.3200	-10.530%	5	738	-93.483%
2026-06-29	31.0200	31.0600	28.3000	28.3000	-28.948%	10	742	-94.170%
2026-06-26	39.8300	39.8300	39.8300	39.8300	+14.916%	2	736	-95.857%
2026-06-25	34.6600	34.6600	34.6600	34.6600	-14.208%	2	734	-95.239%
2026-06-23	40.5000	40.5000	40.2500	40.4000	+37.790%	4	736	-95.916%
2026-06-22	29.3200	29.3200	29.3200	29.3200	-24.530%	1	736	-94.372%
2026-06-17	38.8500	38.8500	38.8500	38.8500	+28.515%	3	733	-95.753%
2026-06-16	29.3700	30.2300	29.3700	30.2300	+2.405%	2	733	-94.542%
2026-06-15	31.7100	31.7100	29.2500	29.5200	-31.397%	12	740	-94.411%
2026-06-12	43.0300	43.0300	43.0300	43.0300	-5.553%	9	740	-96.165%
2026-06-11	48.0500	48.3700	45.5600	45.5600	-10.963%	3	740	-96.378%
2026-06-09	56.8500	62.7200	51.1700	51.1700	+14.602%	3	741	-96.775%
2026-06-08	44.6500	44.6500	44.6500	44.6500	-14.267%	1	741	-96.305%
2026-06-05	45.0700	52.0800	45.0700	52.0800	+49.871%	10	740	-96.832%
2026-06-04	34.7000	34.7500	34.7000	34.7500	-2.661%	2	740	-95.252%
2026-06-01	36.4500	36.4500	35.7000	35.7000	-0.557%	275	741	-95.378%
2026-05-29	35.9000	35.9000	35.9000	35.9000	-23.552%	1	507	-95.404%
2026-05-22	47.0000	47.0000	46.9600	46.9600	-12.224%	5	508	-96.486%
2026-05-20	53.5000	53.5000	53.5000	53.5000	-11.424%	1	509	-96.916%
2026-05-19	60.4000	60.4000	60.4000	60.4000	+4.589%	1	509	-97.268%
2026-05-15	57.7500	57.7500	57.7500	57.7500	+1.298%	9	509	-97.143%
2026-05-14	57.0100	57.0100	57.0100	57.0100	-4.872%	2	504	-97.106%
2026-05-12	59.9300	59.9300	59.9300	59.9300	-1.171%	1	504	-97.247%
2026-05-11	63.7900	63.7900	60.6400	60.6400	+0.999%	2	504	-97.279%
2026-05-08	60.7000	60.7000	60.0400	60.0400	-4.925%	3	511	-97.252%
2026-05-06	63.7900	63.8000	63.1500	63.1500	-20.944%	9	511	-97.387%
2026-05-04	72.6000	79.8800	72.6000	79.8800	+15.434%	2	510	-97.934%
2026-05-01	69.1000	69.2000	69.1000	69.2000	-7.610%	3	513	-97.616%
2026-04-30	83.0000	83.0000	74.9000	74.9000	-10.299%	9	513	-97.797%
2026-04-29	85.3700	85.3700	83.5000	83.5000	-4.177%	2	513	-98.024%
2026-04-28	87.1400	87.1400	87.1400	87.1400	+4.610%	7	511	-98.106%
2026-04-27	86.8000	86.9000	83.3000	83.3000	-4.165%	36	504	-98.019%
2026-04-24	87.3000	87.3000	86.9200	86.9200	-7.748%	3	516	-98.102%
2026-04-23	99.8600	102.9000	94.2200	94.2200	+4.829%	5	515	-98.249%
2026-04-22	91.6700	92.3000	89.3700	89.8800	-11.054%	48	518	-98.164%
2026-04-21	93.3600	101.5600	90.8700	101.0500	+14.960%	23	520	-98.367%
2026-04-17	90.0700	90.0700	84.8400	87.9000	-8.265%	28	519	-98.123%
2026-04-16	101.6700	101.6700	95.8200	95.8200	-2.334%	8	519	-98.278%
2026-04-15	99.4600	103.5500	97.4700	98.1100	-4.488%	15	516	-98.318%
2026-04-14	106.2700	106.2700	99.8100	102.7200	-15.920%	28	513	-98.394%
2026-04-13	130.0500	130.0500	120.9200	122.1700	-6.548%	6	529	-98.649%
2026-04-10	123.2200	130.7300	123.2200	130.7300	+2.493%	2	529	-98.738%
2026-04-09	141.3800	141.3800	127.4000	127.5500	-9.667%	49	529	-98.706%
2026-04-08	136.2300	148.1100	136.2300	141.2000	-26.209%	72	562	-98.831%
2026-04-07	198.9200	198.9200	191.3500	191.3500	-0.031%	2	509	-99.138%
2026-04-06	193.5000	193.5000	185.4100	191.4100	-6.043%	18	511	-99.138%
2026-04-02	234.9800	234.9800	199.7500	203.7200	+1.042%	13	508	-99.190%
2026-04-01	206.7800	206.7800	192.7700	201.6200	-18.849%	24	508	-99.182%
2026-03-31	248.4500	248.4500	248.4500	248.4500	-13.834%	1	506	-99.336%
2026-03-30	275.0000	288.3400	268.2700	288.3400	+1.600%	12	507	-99.428%
2026-03-27	266.7700	283.8000	266.7700	283.8000	+19.129%	38	499	-99.419%
2026-03-26	238.2300	238.2300	238.2300	238.2300	+13.432%	1	467	-99.307%
2026-03-25	211.4300	211.4300	210.0200	210.0200	-3.616%	2	467	-99.214%
2026-03-24	212.7000	217.9000	212.7000	217.9000	+13.242%	4	468	-99.243%
2026-03-23	192.4200	192.4200	192.4200	192.4200	-20.481%	1	468	-99.143%
2026-03-20	224.0700	241.9800	221.8700	241.9800	+16.141%	8	469	-99.318%
2026-03-18	195.2300	208.3500	188.6100	208.3500	+17.712%	14	472	-99.208%
2026-03-17	174.0200	177.0000	172.5100	177.0000	-4.546%	4	469	-99.068%
2026-03-16	191.7100	193.3300	183.0000	185.4300	-13.188%	33	469	-99.110%
2026-03-13	211.2800	213.6000	211.2800	213.6000	+11.244%	21	452	-99.228%
2026-03-12	192.0100	192.0100	192.0100	192.0100	+6.850%	1	472	-99.141%
2026-03-10	179.7000	179.7000	179.7000	179.7000	-10.584%	1	472	-99.082%
2026-03-09	201.4100	201.4100	200.9700	200.9700	+32.917%	2	471	-99.179%
2026-02-27	151.2000	151.2000	151.2000	151.2000	+10.268%	1	470	-98.909%
2026-02-26	137.1200	137.1200	137.1200	137.1200	+0.432%	1	469	-98.797%
2026-02-25	141.0000	141.6900	136.5300	136.5300	-17.245%	1,230	1,695	-98.791%
2026-02-23	164.9800	164.9800	164.9800	164.9800	+7.858%	25	1,695	-99.000%
2026-02-18	152.9300	152.9600	152.9300	152.9600	-5.059%	60	1,670	-98.921%
2026-02-12	152.2300	161.1100	152.2300	161.1100	+16.157%	75	1,624	-98.976%
2026-02-11	137.9700	139.3800	137.9700	138.7000	-2.871%	6	1,549	-98.810%
2026-02-10	142.8000	142.8000	142.8000	142.8000	+1.083%	25	1,555	-98.845%
2026-02-06	153.9700	153.9700	141.2700	141.2700	-17.032%	107	1,530	-98.832%
2026-02-05	170.1600	170.2700	170.1600	170.2700	+12.889%	26	1,561	-99.031%
2026-02-04	150.0700	165.2200	150.0700	150.8300	+2.675%	150	1,536	-98.906%
2026-02-03	136.5500	156.7000	136.5500	146.9000	+5.737%	203	1,440	-98.877%
2026-02-02	134.3300	138.9300	134.3300	138.9300	-10.541%	1,093	1,413	-98.812%
2026-01-29	149.8900	155.3000	149.8900	155.3000	+14.867%	3	333	-98.938%
2026-01-27	135.6000	135.6000	135.2000	135.2000	-1.615%	5	330	-98.780%
2026-01-26	137.4200	137.4200	137.4200	137.4200	-4.290%	1	326	-98.799%
2026-01-15	143.5800	143.5800	143.5800	143.5800	-3.124%	1	325	-98.851%
2026-01-08	148.2100	148.2100	148.2100	148.2100	-1.259%	1	324	-98.887%
2026-01-05	150.3000	150.3000	150.1000	150.1000	-0.385%	28	296	-98.901%
2025-12-30	150.6800	150.6800	150.6800	150.6800	-0.672%	1	296	-98.905%
2025-12-29	154.0000	154.0000	151.7000	151.7000	+1.601%	28	295	-98.912%
2025-12-26	149.4400	149.4400	149.3100	149.3100	-1.380%	2	267	-98.895%
2025-12-23	151.3000	151.4000	151.3000	151.4000	-4.153%	42	266	-98.910%
2025-12-22	157.9000	157.9600	157.9000	157.9600	-10.484%	7	236	-98.955%
2025-12-18	177.6300	177.7400	176.3400	176.4600	-3.857%	40	236	-99.065%
2025-12-03	183.5800	183.5800	183.5400	183.5400	-1.073%	70	235	-99.101%
2025-12-02	185.4900	185.5300	185.4900	185.5300	-1.045%	6	200	-99.111%
2025-12-01	187.8300	189.1000	187.4900	187.4900	-3.216%	126	197	-99.120%
2025-11-26	198.9600	198.9600	193.7200	193.7200	-24.502%	102	92	-99.148%
2025-11-18	257.2800	257.2800	256.5900	256.5900	+6.003%	6	92	-99.357%
2025-11-17	242.2400	242.3400	242.0600	242.0600	+22.450%	12	92	-99.318%
2025-11-12	198.2900	198.2900	197.6600	197.6800	-8.205%	12	86	-99.165%
2025-11-04	215.2200	215.3500	215.2200	215.3500	+6.094%	66	86	-99.234%
2025-10-30	202.9800	202.9800	202.9800	202.9800	+2.422%	1	86	-99.187%
2025-10-24	198.1800	199.0300	198.0000	198.1800	-10.874%	97	85	-99.167%
2025-10-22	222.1800	222.3600	222.1800	222.3600	+2.659%	2	37	-99.258%
2025-10-21	216.6000	216.6000	216.6000	216.6000	+1.419%	3	38	-99.238%
2025-10-06	213.5400	213.5700	213.5400	213.5700	+0.042%	2	38	-99.227%
2025-10-03	215.9300	215.9300	213.2900	213.4800	-7.824%	74	37	-99.227%
2025-09-26	230.3400	231.6000	230.3400	231.6000	0.000%	2	0	-99.288%

.dark-mode .M8Jtl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8Jtl8{ 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