Dark

SPXW20260930P6250
SPX Weekly Sep 30 2026 6250.00 Put (SPXW260930P06250000)
option OPRA

EOD

Sep 10, 2026

3.00+36.364%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5500	3.0000	2.5500	3.0000	+36.364%	7	897	0.000%
2026-09-09	2.1000	2.2000	2.1000	2.2000	+18.919%	3	896	+36.364%
2026-09-08	2.0000	2.0000	1.8500	1.8500	+2.778%	4	893	+62.162%
2026-09-04	1.9000	1.9000	1.8000	1.8000	-16.279%	58	898	+66.667%
2026-09-03	2.1500	2.1500	2.1500	2.1500	-40.278%	3	898	+39.535%
2026-08-31	3.6000	3.6000	3.6000	3.6000	+2.857%	1	901	-16.667%
2026-08-28	3.4000	3.5200	3.4000	3.5000	-22.222%	12	901	-14.286%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-8.163%	1	895	-33.333%
2026-08-25	4.9000	4.9000	4.9000	4.9000	-31.944%	1	894	-38.776%
2026-08-20	7.2000	7.2000	7.2000	7.2000	+5.572%	1	894	-58.333%
2026-08-17	6.2000	6.8200	6.2000	6.8200	+6.563%	15	893	-56.012%
2026-08-14	6.4000	6.4000	6.3000	6.4000	0.000%	13	883	-53.125%
2026-08-13	6.4000	6.4000	6.4000	6.4000	-8.571%	25	876	-53.125%
2026-08-12	7.4000	7.4500	6.9600	7.0000	-15.663%	14	876	-57.143%
2026-08-11	8.1500	8.3000	8.1500	8.3000	+1.220%	58	866	-63.855%
2026-08-10	7.9000	8.2000	7.9000	8.2000	-20.388%	26	866	-63.415%
2026-08-05	10.3000	10.3000	10.3000	10.3000	-4.630%	5	846	-70.874%
2026-08-04	11.3000	11.3000	10.5000	10.8000	-14.961%	40	847	-72.222%
2026-08-03	14.3600	14.5500	12.6000	12.7000	-23.030%	999	823	-76.378%
2026-07-31	16.5000	16.5000	16.5000	16.5000	-18.398%	132	740	-81.818%
2026-07-30	23.6000	23.6000	20.1000	20.2200	-31.458%	117	679	-85.163%
2026-07-29	25.5000	29.5000	25.0500	29.5000	+23.122%	26	566	-89.831%
2026-07-28	25.1100	25.1100	23.8700	23.9600	-4.083%	9	573	-87.479%
2026-07-27	21.5300	27.6000	21.5300	24.9800	-8.162%	32	575	-87.990%
2026-07-24	25.8000	27.2000	25.5500	27.2000	-6.368%	16	587	-88.971%
2026-07-23	29.4200	29.4200	29.0500	29.0500	+28.996%	3	587	-89.673%
2026-07-22	22.5500	22.8000	21.9000	22.5200	+2.831%	18	586	-86.679%
2026-07-21	21.9000	21.9000	21.8000	21.9000	-19.780%	9	588	-86.301%
2026-07-20	27.0000	27.4000	27.0000	27.3000	-7.143%	8	579	-89.011%
2026-07-17	27.3900	29.4000	27.3900	29.4000	+37.319%	6	572	-89.796%
2026-07-16	22.0000	22.0000	20.5700	21.4100	+0.991%	62	568	-85.988%
2026-07-15	21.0500	22.2500	21.0500	21.2000	-7.018%	8	584	-85.849%
2026-07-14	22.8000	22.8000	22.8000	22.8000	-3.594%	5	585	-86.842%
2026-07-13	22.8500	24.1100	22.4000	23.6500	+2.737%	8	585	-87.315%
2026-07-10	23.1600	23.1600	23.0200	23.0200	-5.540%	9	581	-86.968%
2026-07-09	24.3700	24.3700	24.3700	24.3700	-10.863%	2	581	-87.690%
2026-07-08	27.5500	27.5500	27.3400	27.3400	+5.154%	2	583	-89.027%
2026-07-07	27.1100	27.1100	25.0400	26.0000	+6.122%	6	583	-88.462%
2026-07-06	26.2000	26.2000	24.5000	24.5000	-22.956%	6	581	-87.755%
2026-07-02	26.8000	31.8000	26.8000	31.8000	+6.000%	21	577	-90.566%
2026-06-30	31.1900	31.1900	30.0000	30.0000	-19.786%	3	577	-90.000%
2026-06-29	37.4000	37.4000	37.4000	37.4000	-21.970%	1	578	-91.979%
2026-06-26	47.9300	47.9300	47.9300	47.9300	+8.685%	1	578	-93.741%
2026-06-25	44.1000	44.1000	44.1000	44.1000	-7.508%	1	578	-93.197%
2026-06-24	41.5000	47.6800	41.5000	47.6800	-1.994%	51	579	-93.708%
2026-06-12	48.6500	48.6500	48.6500	48.6500	-28.192%	1	562	-93.834%
2026-06-10	67.7500	67.7500	67.7500	67.7500	+28.558%	1	562	-95.572%
2026-06-08	50.5400	52.7000	50.5400	52.7000	+19.231%	3	561	-94.307%
2026-06-04	44.2000	44.2000	44.2000	44.2000	-1.449%	1	562	-93.213%
2026-06-03	44.8500	44.8500	44.8500	44.8500	+6.355%	2	562	-93.311%
2026-05-29	42.5500	42.5500	42.1700	42.1700	-5.702%	3	562	-92.886%
2026-05-28	44.5500	44.7400	44.5500	44.7200	-10.327%	6	559	-93.292%
2026-05-26	50.4500	50.4500	49.8700	49.8700	-25.822%	3	554	-93.984%
2026-05-19	68.2000	69.2900	67.2300	67.2300	-5.774%	6	554	-95.538%
2026-05-18	71.3500	71.3500	71.3500	71.3500	-1.026%	4	554	-95.795%
2026-05-15	71.4400	72.0900	71.4400	72.0900	+12.958%	6	554	-95.839%
2026-05-14	63.8200	63.8200	63.8200	63.8200	-6.450%	1	554	-95.299%
2026-05-13	68.2200	68.2200	68.2200	68.2200	-1.416%	1	554	-95.602%
2026-05-11	69.2000	69.2000	69.2000	69.2000	-9.814%	4	554	-95.665%
2026-05-07	76.7300	76.7300	76.7300	76.7300	+3.521%	2	552	-96.090%
2026-05-06	78.1700	78.1700	74.1200	74.1200	-10.710%	3	551	-95.953%
2026-05-05	83.0100	83.0100	83.0100	83.0100	-8.073%	4	552	-96.386%
2026-05-04	87.9000	90.3000	87.9000	90.3000	+4.756%	2	548	-96.678%
2026-05-01	80.8000	86.2000	79.8000	86.2000	-1.147%	218	583	-96.520%
2026-04-30	92.1000	92.1700	87.2000	87.2000	-15.406%	11	583	-96.560%
2026-04-29	103.0800	103.0800	103.0800	103.0800	+0.175%	2	587	-97.090%
2026-04-28	102.9000	102.9000	102.9000	102.9000	+5.842%	1	587	-97.085%
2026-04-27	97.2200	97.2200	97.2200	97.2200	-4.742%	1	588	-96.914%
2026-04-24	106.7200	106.7200	102.0600	102.0600	-9.215%	13	588	-97.061%
2026-04-23	105.4000	112.4200	104.0500	112.4200	-1.161%	10	580	-97.331%
2026-04-21	105.8400	119.3100	105.8400	113.7400	+2.830%	18	579	-97.362%
2026-04-20	106.4700	113.7100	106.4700	110.6100	+5.534%	20	578	-97.288%
2026-04-17	103.4200	104.8100	100.5900	104.8100	-7.403%	13	578	-97.138%
2026-04-16	120.0600	121.1900	113.1900	113.1900	-2.169%	17	575	-97.350%
2026-04-15	119.7000	119.7000	115.7000	115.7000	-4.828%	16	575	-97.407%
2026-04-14	127.0200	127.0200	120.9700	121.5700	-10.168%	14	580	-97.532%
2026-04-13	157.8000	157.8000	135.3300	135.3300	-8.095%	9	584	-97.783%
2026-04-10	147.2500	147.2500	147.2500	147.2500	-2.464%	1	585	-97.963%
2026-04-09	151.3400	154.2000	150.9700	150.9700	-10.297%	6	586	-98.013%
2026-04-08	170.0000	172.8000	168.3000	168.3000	-30.032%	6	584	-98.217%
2026-04-07	242.1700	242.2800	240.1100	240.5400	+7.590%	6	584	-98.753%
2026-04-06	226.9400	226.9400	223.5700	223.5700	-8.527%	4	586	-98.658%
2026-04-02	242.4500	244.4100	242.4500	244.4100	+1.668%	2	585	-98.773%
2026-04-01	239.1300	240.4000	239.1300	240.4000	-8.583%	2	585	-98.752%
2026-03-31	297.0400	302.4300	262.9700	262.9700	-22.136%	25	587	-98.859%
2026-03-30	337.7300	337.7300	337.7300	337.7300	+2.302%	1	591	-99.112%
2026-03-27	305.6000	330.1300	305.6000	330.1300	+18.539%	18	590	-99.091%
2026-03-26	280.5800	280.5800	278.5000	278.5000	+8.747%	204	590	-98.923%
2026-03-24	256.1000	256.1000	256.1000	256.1000	+14.407%	1	490	-98.829%
2026-03-23	223.8500	223.8500	223.8500	223.8500	-20.482%	4	490	-98.660%
2026-03-20	257.0900	281.5100	256.1000	281.5100	+37.175%	27	493	-98.934%
2026-03-17	207.4500	207.4500	205.1000	205.2200	-16.615%	40	485	-98.538%
2026-03-13	246.1300	246.1300	246.1100	246.1100	+10.761%	5	485	-98.781%
2026-03-12	221.0000	222.2000	221.0000	222.2000	+5.608%	3	485	-98.650%
2026-03-11	210.4000	210.4000	210.4000	210.4000	+2.835%	1	482	-98.574%
2026-03-10	187.0300	204.6000	187.0300	204.6000	+7.160%	24	481	-98.534%
2026-03-05	190.9300	190.9300	190.9300	190.9300	-9.340%	20	459	-98.429%
2026-03-03	210.6000	210.6000	210.6000	210.6000	+19.727%	1	439	-98.575%
2026-03-02	175.9000	175.9000	175.9000	175.9000	+3.654%	3	439	-98.294%
2026-02-26	169.7000	169.7000	169.7000	169.7000	-0.135%	1	439	-98.232%
2026-02-18	169.9300	169.9300	169.9300	169.9300	+5.730%	2	439	-98.235%
2026-02-10	160.7200	160.7200	160.7200	160.7200	+2.500%	1	204	-98.133%
2026-02-09	159.1500	159.1500	156.8000	156.8000	-13.561%	43	203	-98.087%
2026-01-21	181.4000	181.4000	181.4000	181.4000	+13.517%	2	161	-98.346%
2026-01-12	159.8000	159.8000	159.8000	159.8000	-8.330%	1	161	-98.123%
2026-01-07	166.9000	174.3200	166.9000	174.3200	-15.473%	153	161	-98.279%
2025-12-09	206.2300	206.2300	206.2300	206.2300	-19.046%	2	8	-98.545%
2025-11-24	254.7600	254.7600	254.7500	254.7500	-14.133%	6	6	-98.822%
2025-11-21	309.8700	309.8700	296.6800	296.6800	+3.640%	2	9	-98.989%
2025-11-18	286.8800	286.8800	286.2600	286.2600	+9.060%	4	8	-98.952%
2025-11-14	262.4800	262.4800	262.4800	262.4800	+23.143%	1	8	-98.857%
2025-10-27	213.3700	213.3700	213.1500	213.1500	-5.719%	2	7	-98.593%
2025-10-24	226.1800	226.1800	226.0800	226.0800	-6.617%	2	7	-98.673%
2025-10-20	242.1000	242.1000	242.1000	242.1000	-0.194%	1	6	-98.761%
2025-10-06	242.5600	242.5700	242.5600	242.5700	+0.514%	2	5	-98.763%
2025-10-03	241.8900	241.8900	241.3300	241.3300	-8.760%	2	5	-98.757%
2025-09-25	264.5000	264.5000	264.5000	264.5000	0.000%	4	4	-98.866%

.dark-mode .kBn6qQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBn6qQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6250SPX Weekly Sep 30 2026 6250.00 Put (SPXW260930P06250000)option OPRA

SPXW20260930P6250
SPX Weekly Sep 30 2026 6250.00 Put (SPXW260930P06250000)
option OPRA