Dark

SPXW20260930P6200
SPX Weekly Sep 30 2026 6200.00 Put (SPXW260930P06200000)
option OPRA

EOD

Sep 10, 2026

2.92+41.748%(+0.86)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6500	2.9200	2.6100	2.9200	+41.748%	106	5,940	0.000%
2026-09-09	1.9500	2.0600	1.9200	2.0600	+14.444%	5	5,938	+41.748%
2026-09-08	1.7700	1.8500	1.7500	1.8000	-8.163%	83	6,038	+62.222%
2026-09-04	1.7200	2.0100	1.7000	1.9600	-2.000%	55	6,025	+48.980%
2026-09-03	2.1400	2.1400	2.0000	2.0000	-32.432%	19	6,025	+46.000%
2026-09-02	2.9500	2.9600	2.9000	2.9600	-24.297%	91	6,025	-1.351%
2026-09-01	4.1000	4.1000	3.9100	3.9100	+17.771%	7	6,020	-25.320%
2026-08-31	3.5000	3.5000	3.3200	3.3200	-3.207%	309	6,020	-12.048%
2026-08-27	3.4000	3.4300	3.4000	3.4300	-20.785%	401	6,074	-14.869%
2026-08-26	4.3300	4.3300	4.3300	4.3300	-21.273%	2	5,842	-32.564%
2026-08-21	5.5000	5.5000	5.5000	5.5000	-5.822%	2	5,842	-46.909%
2026-08-19	5.8000	5.8400	5.8000	5.8400	-15.239%	3	5,842	-50.000%
2026-08-18	6.8900	6.8900	6.8900	6.8900	+7.656%	75	5,844	-57.620%
2026-08-17	6.4000	6.4000	6.4000	6.4000	+2.729%	1	5,814	-54.375%
2026-08-14	6.2300	6.2300	6.2300	6.2300	+1.301%	6	5,814	-53.130%
2026-08-13	6.1500	6.1500	6.1500	6.1500	-5.093%	1	5,814	-52.520%
2026-08-12	6.9500	7.0000	6.4800	6.4800	-12.432%	13	5,815	-54.938%
2026-08-11	7.6500	7.7500	7.4000	7.4000	-6.329%	55	5,814	-60.541%
2026-08-10	7.4000	7.9000	7.4000	7.9000	-1.126%	54	5,788	-63.038%
2026-08-07	8.2000	8.2000	7.9900	7.9900	-13.901%	3	5,763	-63.454%
2026-08-06	9.2500	9.3000	9.1000	9.2800	-3.132%	156	5,764	-68.534%
2026-08-05	9.4300	9.5800	8.9700	9.5800	-4.677%	67	5,671	-69.520%
2026-08-04	10.6000	10.7800	10.0500	10.0500	-14.831%	66	5,638	-70.945%
2026-08-03	13.6000	13.6000	11.8000	11.8000	-24.116%	38	2,415	-75.254%
2026-07-31	19.3000	19.3000	15.5500	15.5500	-17.507%	7	2,414	-81.222%
2026-07-30	22.6000	22.6000	18.8500	18.8500	-33.767%	102	2,414	-84.509%
2026-07-29	23.4600	28.4600	23.4600	28.4600	+40.197%	6	2,352	-89.740%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-7.517%	10	2,352	-85.616%
2026-07-24	21.8400	22.0300	21.8400	21.9500	-19.450%	29	2,352	-86.697%
2026-07-23	27.7200	27.7200	27.2500	27.2500	+33.907%	4	2,368	-89.284%
2026-07-22	20.3500	20.3500	20.3500	20.3500	-10.352%	14	2,366	-85.651%
2026-07-21	22.4000	22.7000	22.4000	22.7000	-10.630%	4	2,380	-87.137%
2026-07-20	23.4500	25.4000	23.4500	25.4000	-7.636%	4	2,380	-88.504%
2026-07-17	28.2000	28.2000	27.5000	27.5000	+33.820%	63	2,378	-89.382%
2026-07-16	19.1500	20.5500	19.0100	20.5500	+0.244%	842	2,338	-85.791%
2026-07-15	19.8000	20.5000	19.8000	20.5000	-4.429%	6	1,700	-85.756%
2026-07-14	21.3500	21.6400	21.0500	21.4500	-7.742%	40	1,699	-86.387%
2026-07-13	23.2500	23.2500	23.2500	23.2500	+17.424%	3	1,685	-87.441%
2026-07-10	21.7000	21.8500	19.8000	19.8000	-13.763%	9	1,684	-85.253%
2026-07-09	22.9600	22.9600	22.9600	22.9600	-23.974%	4	1,683	-87.282%
2026-07-08	30.2000	30.2000	30.2000	30.2000	+28.840%	1	1,683	-90.331%
2026-07-07	23.4400	23.4400	23.4400	23.4400	-4.599%	2	1,682	-87.543%
2026-07-06	24.5700	24.5700	24.5700	24.5700	-17.328%	752	1,680	-88.116%
2026-07-02	25.3700	29.7200	25.3700	29.7200	+6.523%	15	1,179	-90.175%
2026-07-01	26.4100	27.9000	26.4100	27.9000	+0.904%	9	1,179	-89.534%
2026-06-30	28.1000	28.1000	27.6000	27.6500	-13.863%	24	1,178	-89.439%
2026-06-29	33.9000	35.1000	32.1000	32.1000	-18.590%	9	1,167	-90.903%
2026-06-26	43.3000	43.3000	39.4300	39.4300	+0.638%	2	1,168	-92.594%
2026-06-25	39.1800	39.1800	39.1800	39.1800	-12.681%	1	1,166	-92.547%
2026-06-24	45.4300	45.4300	44.8700	44.8700	+4.349%	60	1,167	-93.492%
2026-06-23	43.0000	43.0000	43.0000	43.0000	+22.159%	1	1,117	-93.209%
2026-06-22	36.3400	36.3400	35.2000	35.2000	-2.439%	62	1,117	-91.705%
2026-06-18	37.6700	37.6700	36.0800	36.0800	+11.186%	10	1,111	-91.907%
2026-06-16	32.4500	32.4500	32.4500	32.4500	-1.726%	1	1,111	-91.002%
2026-06-15	35.4300	35.4300	33.0200	33.0200	-28.989%	21	1,109	-91.157%
2026-06-12	45.9500	46.5000	45.9500	46.5000	-13.327%	30	1,109	-93.720%
2026-06-11	64.3900	64.3900	53.6500	53.6500	-6.370%	8	1,109	-94.557%
2026-06-10	57.3000	57.3000	57.3000	57.3000	-12.772%	5	1,110	-94.904%
2026-06-09	65.6900	65.6900	65.6900	65.6900	+33.979%	20	1,090	-95.555%
2026-06-08	46.4000	49.0300	46.4000	49.0300	-9.288%	3	1,090	-94.044%
2026-06-05	44.3700	58.4000	44.3700	54.0500	+39.664%	170	1,089	-94.598%
2026-06-04	38.7000	38.7000	38.7000	38.7000	-9.601%	1	1,052	-92.455%
2026-06-03	42.8100	42.8100	42.8100	42.8100	+3.231%	1	1,053	-93.179%
2026-06-02	41.4700	41.4700	41.4700	41.4700	+3.365%	1	1,054	-92.959%
2026-06-01	40.1200	40.1200	40.1200	40.1200	+0.400%	1	1,054	-92.722%
2026-05-29	39.9600	39.9600	39.9600	39.9600	-4.516%	214	1,053	-92.693%
2026-05-28	42.4000	42.4000	41.8500	41.8500	-11.802%	25	1,098	-93.023%
2026-05-27	47.4000	47.4500	47.4000	47.4500	-7.360%	2	1,073	-93.846%
2026-05-22	51.2200	51.2200	51.2200	51.2200	-13.596%	4	1,073	-94.299%
2026-05-21	61.8600	61.8600	59.2800	59.2800	-3.153%	162	1,073	-95.074%
2026-05-20	61.2100	61.2100	61.2100	61.2100	-8.134%	2	1,073	-95.230%
2026-05-19	67.0000	67.0000	66.6300	66.6300	+4.272%	52	920	-95.618%
2026-05-18	63.9000	63.9000	63.9000	63.9000	-4.298%	1	920	-95.430%
2026-05-15	65.0500	66.7700	65.0500	66.7700	+9.909%	32	920	-95.627%
2026-05-14	60.8800	60.8800	60.7500	60.7500	-10.477%	3	990	-95.193%
2026-05-12	72.0900	72.0900	67.8600	67.8600	+3.603%	129	988	-95.697%
2026-05-11	66.2400	66.2400	65.5000	65.5000	-8.019%	2	988	-95.542%
2026-05-07	71.6400	71.6400	71.2100	71.2100	-10.032%	64	890	-95.899%
2026-05-05	79.1500	79.1500	79.1500	79.1500	-6.729%	8	950	-96.311%
2026-05-04	81.5000	89.0800	81.5000	84.8600	+7.690%	44	958	-96.559%
2026-05-01	77.5800	78.8000	76.0000	78.8000	-2.992%	14	927	-96.294%
2026-04-30	90.3000	90.5000	81.2300	81.2300	-16.713%	36	927	-96.405%
2026-04-29	95.4200	97.5300	95.4200	97.5300	+3.535%	5	950	-97.006%
2026-04-28	96.0000	97.3100	94.2000	94.2000	+1.399%	24	954	-96.900%
2026-04-27	96.3300	96.3300	92.9000	92.9000	-3.330%	13	941	-96.857%
2026-04-24	99.8100	99.8100	96.0500	96.1000	-9.595%	6	948	-96.961%
2026-04-23	106.8300	115.8300	106.3000	106.3000	+6.791%	20	954	-97.253%
2026-04-22	101.5300	104.0100	99.1000	99.5400	-11.449%	30	942	-97.067%
2026-04-21	105.1500	112.4100	105.1500	112.4100	+8.035%	27	937	-97.402%
2026-04-20	102.1100	104.0500	102.1100	104.0500	+6.293%	3	937	-97.194%
2026-04-17	100.4200	100.4400	94.5700	97.8900	-8.693%	40	936	-97.017%
2026-04-16	108.9200	114.7900	107.2100	107.2100	-1.786%	41	934	-97.276%
2026-04-15	111.2800	113.6200	109.0300	109.1600	-6.437%	65	927	-97.325%
2026-04-14	118.6800	118.7000	112.0600	116.6700	-13.514%	137	919	-97.497%
2026-04-13	143.3200	143.3200	134.9000	134.9000	-6.495%	4	838	-97.835%
2026-04-10	141.0000	144.2700	141.0000	144.2700	+0.677%	8	840	-97.976%
2026-04-09	144.7500	144.7500	143.3000	143.3000	-12.585%	2	841	-97.962%
2026-04-08	153.2300	163.9300	153.2300	163.9300	-28.942%	16	841	-98.219%
2026-04-07	236.4600	236.4600	229.7000	230.7000	+11.074%	88	840	-98.734%
2026-04-06	208.0300	209.7600	207.3800	207.7000	-8.779%	35	840	-98.594%
2026-04-02	244.9200	244.9200	222.7500	227.6900	+1.367%	69	772	-98.718%
2026-04-01	215.1500	226.6300	214.7700	224.6200	-8.018%	28	772	-98.700%
2026-03-31	285.2600	285.2600	244.2000	244.2000	-26.049%	5	762	-98.804%
2026-03-30	307.7000	330.2200	307.7000	330.2200	+6.826%	4	759	-99.116%
2026-03-27	290.8200	309.9400	290.4400	309.1200	+39.589%	21	760	-99.055%
2026-03-23	215.6800	221.4500	211.8300	221.4500	-12.078%	61	758	-98.681%
2026-03-20	252.0700	252.0700	250.3100	251.8700	+9.757%	3	728	-98.841%
2026-03-19	241.6900	241.6900	219.3700	229.4800	+7.134%	61	729	-98.728%
2026-03-18	205.0000	214.4000	204.2100	214.2000	+9.829%	24	749	-98.637%
2026-03-17	189.0000	195.0300	189.0000	195.0300	-8.510%	4	730	-98.503%
2026-03-16	205.2000	213.1700	205.2000	213.1700	-7.047%	2	731	-98.630%
2026-03-13	209.4900	229.3300	209.4900	229.3300	+6.884%	18	729	-98.727%
2026-03-12	215.6000	217.7000	214.5400	214.5600	+10.370%	54	729	-98.639%
2026-03-11	192.7000	203.2000	192.7000	194.4000	-0.933%	7	782	-98.498%
2026-03-10	196.2300	196.2300	196.2300	196.2300	+0.051%	80	775	-98.512%
2026-03-09	231.1500	231.1500	192.3000	196.1300	-11.084%	51	703	-98.511%
2026-03-06	206.9100	220.5800	206.9100	220.5800	+14.635%	6	680	-98.676%
2026-03-05	192.4200	192.4200	192.4200	192.4200	+17.344%	8	674	-98.482%
2026-03-04	163.5800	163.9800	163.5800	163.9800	-23.324%	4	674	-98.219%
2026-03-03	213.8600	213.8600	213.8600	213.8600	+32.078%	6	673	-98.635%
2026-03-02	176.1500	176.1500	161.9200	161.9200	-3.331%	3	671	-98.197%
2026-02-27	176.6200	176.6200	167.5000	167.5000	+2.165%	4	670	-98.257%
2026-02-26	152.5500	163.9500	152.5500	163.9500	+8.440%	5	671	-98.219%
2026-02-25	153.5300	154.1500	151.1900	151.1900	-5.889%	54	628	-98.069%
2026-02-20	160.7000	160.7000	160.6500	160.6500	-7.868%	3	628	-98.182%
2026-02-19	174.3700	174.3700	174.3700	174.3700	+6.207%	1	630	-98.325%
2026-02-18	159.4500	166.0700	159.4500	164.1800	-6.059%	9	629	-98.221%
2026-02-12	174.7700	174.7700	174.7700	174.7700	+13.746%	1	626	-98.329%
2026-02-11	151.9700	155.2400	151.9700	153.6500	+0.313%	10	625	-98.100%
2026-02-10	153.1700	153.1700	153.1700	153.1700	+3.145%	1	613	-98.094%
2026-02-09	151.5300	151.5300	148.2000	148.5000	-11.849%	41	612	-98.034%
2026-02-06	168.4600	168.4600	168.4600	168.4600	-11.028%	2	580	-98.267%
2026-02-05	189.3400	189.3400	189.3400	189.3400	+12.877%	2	580	-98.458%
2026-02-03	150.2500	167.7400	150.2500	167.7400	+13.261%	3	580	-98.259%
2026-02-02	151.2000	151.2000	147.9300	148.1000	-11.142%	77	579	-98.028%
2026-01-30	161.8000	166.6700	161.8000	166.6700	-3.037%	5	525	-98.248%
2026-01-29	164.3900	171.8900	164.3900	171.8900	+13.594%	7	520	-98.301%
2026-01-26	151.3200	151.3200	151.3200	151.3200	+0.438%	1	518	-98.070%
2026-01-12	154.4800	154.5400	150.6600	150.6600	-5.453%	6	627	-98.062%
2026-01-09	159.4900	159.6500	159.3500	159.3500	-2.639%	500	627	-98.168%
2026-01-08	163.1200	163.6700	163.1200	163.6700	+1.218%	500	711	-98.216%
2026-01-06	161.9000	161.9000	161.7000	161.7000	-2.000%	26	290	-98.194%
2025-12-24	165.0000	165.1000	165.0000	165.0000	-0.662%	51	246	-98.230%
2025-12-23	165.5000	166.1000	165.5000	166.1000	-2.558%	47	246	-98.242%
2025-12-22	170.5300	170.7100	170.4600	170.4600	-14.813%	48	223	-98.287%
2025-12-18	200.1000	200.1000	200.1000	200.1000	-5.613%	1	223	-98.541%
2025-12-17	212.0000	212.0000	212.0000	212.0000	+7.505%	1	224	-98.623%
2025-12-12	197.2000	197.2000	197.2000	197.2000	-0.905%	1	224	-98.519%
2025-12-09	199.0000	199.0000	199.0000	199.0000	-1.093%	1	224	-98.533%
2025-12-08	201.2000	201.2000	201.2000	201.2000	-0.327%	1	224	-98.549%
2025-12-02	202.0200	202.0200	201.8600	201.8600	-5.230%	6	223	-98.553%
2025-11-26	213.0000	213.0000	213.0000	213.0000	-12.418%	1	221	-98.629%
2025-11-24	243.0000	243.4000	241.6000	243.2000	-16.274%	6	221	-98.799%
2025-11-21	291.3400	294.9400	288.9600	290.4700	+8.599%	270	223	-98.995%
2025-11-19	266.7700	267.4700	266.7700	267.4700	+17.425%	2	87	-98.908%
2025-11-05	227.7800	227.7800	227.7800	227.7800	+4.678%	1	88	-98.718%
2025-10-30	217.6000	217.6000	217.6000	217.6000	+4.605%	1	88	-98.658%
2025-10-28	207.0000	208.0200	205.6000	208.0200	-3.529%	5	88	-98.596%
2025-10-24	215.6300	215.6300	215.6300	215.6300	-8.129%	2	84	-98.646%
2025-10-23	235.3400	235.5300	234.7100	234.7100	-5.534%	18	83	-98.756%
2025-10-22	244.5500	248.4600	244.5500	248.4600	+6.148%	6	65	-98.825%
2025-10-20	233.1400	234.0700	232.6700	234.0700	+1.136%	24	59	-98.753%
2025-10-09	231.4500	231.4500	231.4400	231.4400	-1.280%	2	35	-98.738%
2025-10-03	234.4200	234.4400	234.4200	234.4400	-9.427%	50	34	-98.754%
2025-09-25	252.9100	258.8400	252.9100	258.8400	0.000%	29	14	-98.872%

.dark-mode .XRfBnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRfBnV{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6200SPX Weekly Sep 30 2026 6200.00 Put (SPXW260930P06200000)option OPRA

SPXW20260930P6200
SPX Weekly Sep 30 2026 6200.00 Put (SPXW260930P06200000)
option OPRA