Dark

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

EOD

Jul 7, 2026

26.00+6.122%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	27.1100	27.1100	25.0400	26.0000	+6.122%	6	583	0.000%
2026-07-06	26.2000	26.2000	24.5000	24.5000	-22.956%	6	581	+6.122%
2026-07-02	26.8000	31.8000	26.8000	31.8000	+6.000%	21	577	-18.239%
2026-06-30	31.1900	31.1900	30.0000	30.0000	-19.786%	3	577	-13.333%
2026-06-29	37.4000	37.4000	37.4000	37.4000	-21.970%	1	578	-30.481%
2026-06-26	47.9300	47.9300	47.9300	47.9300	+8.685%	1	578	-45.754%
2026-06-25	44.1000	44.1000	44.1000	44.1000	-7.508%	1	578	-41.043%
2026-06-24	41.5000	47.6800	41.5000	47.6800	-1.994%	51	579	-45.470%
2026-06-12	48.6500	48.6500	48.6500	48.6500	-28.192%	1	562	-46.557%
2026-06-10	67.7500	67.7500	67.7500	67.7500	+28.558%	1	562	-61.624%
2026-06-08	50.5400	52.7000	50.5400	52.7000	+19.231%	3	561	-50.664%
2026-06-04	44.2000	44.2000	44.2000	44.2000	-1.449%	1	562	-41.176%
2026-06-03	44.8500	44.8500	44.8500	44.8500	+6.355%	2	562	-42.029%
2026-05-29	42.5500	42.5500	42.1700	42.1700	-5.702%	3	562	-38.345%
2026-05-28	44.5500	44.7400	44.5500	44.7200	-10.327%	6	559	-41.860%
2026-05-26	50.4500	50.4500	49.8700	49.8700	-25.822%	3	554	-47.864%
2026-05-19	68.2000	69.2900	67.2300	67.2300	-5.774%	6	554	-61.327%
2026-05-18	71.3500	71.3500	71.3500	71.3500	-1.026%	4	554	-63.560%
2026-05-15	71.4400	72.0900	71.4400	72.0900	+12.958%	6	554	-63.934%
2026-05-14	63.8200	63.8200	63.8200	63.8200	-6.450%	1	554	-59.260%
2026-05-13	68.2200	68.2200	68.2200	68.2200	-1.416%	1	554	-61.888%
2026-05-11	69.2000	69.2000	69.2000	69.2000	-9.814%	4	554	-62.428%
2026-05-07	76.7300	76.7300	76.7300	76.7300	+3.521%	2	552	-66.115%
2026-05-06	78.1700	78.1700	74.1200	74.1200	-10.710%	3	551	-64.922%
2026-05-05	83.0100	83.0100	83.0100	83.0100	-8.073%	4	552	-68.678%
2026-05-04	87.9000	90.3000	87.9000	90.3000	+4.756%	2	548	-71.207%
2026-05-01	80.8000	86.2000	79.8000	86.2000	-1.147%	218	583	-69.838%
2026-04-30	92.1000	92.1700	87.2000	87.2000	-15.406%	11	583	-70.183%
2026-04-29	103.0800	103.0800	103.0800	103.0800	+0.175%	2	587	-74.777%
2026-04-28	102.9000	102.9000	102.9000	102.9000	+5.842%	1	587	-74.733%
2026-04-27	97.2200	97.2200	97.2200	97.2200	-4.742%	1	588	-73.257%
2026-04-24	106.7200	106.7200	102.0600	102.0600	-9.215%	13	588	-74.525%
2026-04-23	105.4000	112.4200	104.0500	112.4200	-1.161%	10	580	-76.872%
2026-04-21	105.8400	119.3100	105.8400	113.7400	+2.830%	18	579	-77.141%
2026-04-20	106.4700	113.7100	106.4700	110.6100	+5.534%	20	578	-76.494%
2026-04-17	103.4200	104.8100	100.5900	104.8100	-7.403%	13	578	-75.193%
2026-04-16	120.0600	121.1900	113.1900	113.1900	-2.169%	17	575	-77.030%
2026-04-15	119.7000	119.7000	115.7000	115.7000	-4.828%	16	575	-77.528%
2026-04-14	127.0200	127.0200	120.9700	121.5700	-10.168%	14	580	-78.613%
2026-04-13	157.8000	157.8000	135.3300	135.3300	-8.095%	9	584	-80.788%
2026-04-10	147.2500	147.2500	147.2500	147.2500	-2.464%	1	585	-82.343%
2026-04-09	151.3400	154.2000	150.9700	150.9700	-10.297%	6	586	-82.778%
2026-04-08	170.0000	172.8000	168.3000	168.3000	-30.032%	6	584	-84.551%
2026-04-07	242.1700	242.2800	240.1100	240.5400	+7.590%	6	584	-89.191%
2026-04-06	226.9400	226.9400	223.5700	223.5700	-8.527%	4	586	-88.371%
2026-04-02	242.4500	244.4100	242.4500	244.4100	+1.668%	2	585	-89.362%
2026-04-01	239.1300	240.4000	239.1300	240.4000	-8.583%	2	585	-89.185%
2026-03-31	297.0400	302.4300	262.9700	262.9700	-22.136%	25	587	-90.113%
2026-03-30	337.7300	337.7300	337.7300	337.7300	+2.302%	1	591	-92.302%
2026-03-27	305.6000	330.1300	305.6000	330.1300	+18.539%	18	590	-92.124%
2026-03-26	280.5800	280.5800	278.5000	278.5000	+8.747%	204	590	-90.664%
2026-03-24	256.1000	256.1000	256.1000	256.1000	+14.407%	1	490	-89.848%
2026-03-23	223.8500	223.8500	223.8500	223.8500	-20.482%	4	490	-88.385%
2026-03-20	257.0900	281.5100	256.1000	281.5100	+37.175%	27	493	-90.764%
2026-03-17	207.4500	207.4500	205.1000	205.2200	-16.615%	40	485	-87.331%
2026-03-13	246.1300	246.1300	246.1100	246.1100	+10.761%	5	485	-89.436%
2026-03-12	221.0000	222.2000	221.0000	222.2000	+5.608%	3	485	-88.299%
2026-03-11	210.4000	210.4000	210.4000	210.4000	+2.835%	1	482	-87.643%
2026-03-10	187.0300	204.6000	187.0300	204.6000	+7.160%	24	481	-87.292%
2026-03-05	190.9300	190.9300	190.9300	190.9300	-9.340%	20	459	-86.382%
2026-03-03	210.6000	210.6000	210.6000	210.6000	+19.727%	1	439	-87.654%
2026-03-02	175.9000	175.9000	175.9000	175.9000	+3.654%	3	439	-85.219%
2026-02-26	169.7000	169.7000	169.7000	169.7000	-0.135%	1	439	-84.679%
2026-02-18	169.9300	169.9300	169.9300	169.9300	+5.730%	2	439	-84.700%
2026-02-10	160.7200	160.7200	160.7200	160.7200	+2.500%	1	204	-83.823%
2026-02-09	159.1500	159.1500	156.8000	156.8000	-13.561%	43	203	-83.418%
2026-01-21	181.4000	181.4000	181.4000	181.4000	+13.517%	2	161	-85.667%
2026-01-12	159.8000	159.8000	159.8000	159.8000	-8.330%	1	161	-83.730%
2026-01-07	166.9000	174.3200	166.9000	174.3200	-15.473%	153	161	-85.085%
2025-12-09	206.2300	206.2300	206.2300	206.2300	-19.046%	2	8	-87.393%
2025-11-24	254.7600	254.7600	254.7500	254.7500	-14.133%	6	6	-89.794%
2025-11-21	309.8700	309.8700	296.6800	296.6800	+3.640%	2	9	-91.236%
2025-11-18	286.8800	286.8800	286.2600	286.2600	+9.060%	4	8	-90.917%
2025-11-14	262.4800	262.4800	262.4800	262.4800	+23.143%	1	8	-90.094%
2025-10-27	213.3700	213.3700	213.1500	213.1500	-5.719%	2	7	-87.802%
2025-10-24	226.1800	226.1800	226.0800	226.0800	-6.617%	2	7	-88.500%
2025-10-20	242.1000	242.1000	242.1000	242.1000	-0.194%	1	6	-89.261%
2025-10-06	242.5600	242.5700	242.5600	242.5700	+0.514%	2	5	-89.281%
2025-10-03	241.8900	241.8900	241.3300	241.3300	-8.760%	2	5	-89.226%
2025-09-25	264.5000	264.5000	264.5000	264.5000	0.000%	4	4	-90.170%

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