Dark

SPXW20260930P6275
SPX Weekly Sep 30 2026 6275.00 Put (SPXW260930P06275000)
option OPRA

EOD

Sep 8, 2026

2.15+2.381%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.0500	2.1500	2.0500	2.1500	+2.381%	2	130	0.000%
2026-09-03	2.1000	2.1000	2.1000	2.1000	-41.667%	8	130	+2.381%
2026-08-31	3.6000	3.6000	3.6000	3.6000	-21.397%	37	130	-40.278%
2026-08-26	4.5800	4.5800	4.5800	4.5800	-35.219%	1	93	-53.057%
2026-08-17	7.0700	7.0700	7.0700	7.0700	-2.617%	1	93	-69.590%
2026-08-12	7.2600	7.2600	7.2600	7.2600	-15.581%	1	93	-70.386%
2026-08-11	8.6000	8.6000	8.6000	8.6000	-5.495%	2	93	-75.000%
2026-08-07	9.1000	9.1000	9.1000	9.1000	-18.239%	5	93	-76.374%
2026-08-04	11.1300	11.1300	11.1300	11.1300	-18.162%	1	98	-80.683%
2026-08-03	14.2000	14.2000	13.5000	13.6000	-22.063%	12	103	-84.191%
2026-07-31	17.4500	17.4500	17.4500	17.4500	-20.682%	1	109	-87.679%
2026-07-30	22.0000	22.0000	22.0000	22.0000	-21.958%	1	109	-90.227%
2026-07-29	28.1900	28.1900	28.1900	28.1900	+24.735%	5	108	-92.373%
2026-07-28	22.6000	22.6000	22.6000	22.6000	-5.122%	5	105	-90.487%
2026-07-24	23.8200	23.8200	23.8200	23.8200	-22.410%	5	105	-90.974%
2026-07-23	30.7000	30.7000	30.7000	30.7000	+33.478%	1	104	-92.997%
2026-07-22	23.0000	23.0000	23.0000	23.0000	-23.588%	1	104	-90.652%
2026-07-17	30.3000	30.4000	30.1000	30.1000	+22.407%	8	104	-92.857%
2026-07-09	25.0000	25.0000	24.5900	24.5900	-13.719%	13	102	-91.257%
2026-07-08	28.5000	28.5000	28.4000	28.5000	-5.316%	5	94	-92.456%
2026-07-01	30.1000	30.1000	30.1000	30.1000	-14.245%	5	93	-92.857%
2026-06-29	35.1000	35.1000	35.1000	35.1000	-25.160%	1	93	-93.875%
2026-06-03	46.9000	46.9000	46.9000	46.9000	+7.890%	1	93	-95.416%
2026-06-01	43.4700	43.4700	43.4700	43.4700	-5.335%	1	93	-95.054%
2026-05-28	45.7500	45.9400	45.7500	45.9200	-28.507%	6	93	-95.318%
2026-05-20	66.4700	66.4700	64.2300	64.2300	-1.669%	9	89	-96.653%
2026-05-14	65.3200	65.3200	65.3200	65.3200	-6.445%	2	94	-96.709%
2026-05-13	69.8200	69.8200	69.8200	69.8200	-1.398%	2	94	-96.921%
2026-05-11	70.8100	70.8100	70.8100	70.8100	-6.951%	1	94	-96.964%
2026-05-07	75.8400	76.1000	75.8000	76.1000	-0.718%	4	93	-97.175%
2026-05-06	78.0100	78.0400	76.1700	76.6500	-11.130%	7	94	-97.195%
2026-05-05	85.9700	86.3200	85.6200	86.2500	-7.407%	16	96	-97.507%
2026-05-04	85.9500	93.7000	85.0400	93.1500	+4.067%	12	107	-97.692%
2026-05-01	84.4700	89.5100	81.9500	89.5100	+0.675%	40	115	-97.598%
2026-04-30	100.5700	100.5700	88.9100	88.9100	-16.642%	29	115	-97.582%
2026-04-29	104.2300	106.6600	104.2300	106.6600	+3.735%	9	125	-97.984%
2026-04-28	102.8200	102.8200	102.8200	102.8200	+3.026%	2	121	-97.909%
2026-04-27	103.9000	103.9000	99.8000	99.8000	-8.958%	11	120	-97.846%
2026-04-24	109.6200	109.6200	109.6200	109.6200	+0.146%	1	111	-98.039%
2026-04-23	109.4600	109.4600	109.4600	109.4600	-12.453%	5	111	-98.036%
2026-04-21	108.7200	125.0300	108.7200	125.0300	+11.118%	23	114	-98.280%
2026-04-20	109.6800	112.5200	109.6800	112.5200	+3.239%	3	114	-98.089%
2026-04-17	106.2700	108.9900	106.2700	108.9900	-6.277%	15	114	-98.027%
2026-04-16	123.4600	124.2000	116.2900	116.2900	-2.277%	31	121	-98.151%
2026-04-15	122.7200	122.7200	119.0000	119.0000	-4.356%	22	122	-98.193%
2026-04-14	130.7200	130.7200	121.5400	124.4200	-18.209%	31	134	-98.272%
2026-04-13	157.5500	157.5500	152.1200	152.1200	-4.895%	4	150	-98.587%
2026-04-10	160.6800	160.6800	159.9500	159.9500	+3.047%	4	151	-98.656%
2026-04-09	174.8600	174.8600	155.2200	155.2200	-37.665%	4	152	-98.615%
2026-04-07	248.7700	249.0100	248.6800	249.0100	+11.279%	3	149	-99.137%
2026-04-06	233.1400	233.1400	223.7700	223.7700	-10.133%	5	150	-99.039%
2026-04-02	249.0000	249.0000	249.0000	249.0000	+1.455%	1	151	-99.137%
2026-04-01	245.4300	245.4300	245.4300	245.4300	-9.039%	1	151	-99.124%
2026-03-31	304.5900	304.5900	269.8200	269.8200	-22.058%	10	151	-99.203%
2026-03-30	345.2300	346.1800	345.2300	346.1800	+1.788%	3	151	-99.379%
2026-03-27	331.4500	340.1000	331.4500	340.1000	+18.222%	10	153	-99.368%
2026-03-26	256.7400	287.6800	256.7400	287.6800	+25.296%	24	151	-99.253%
2026-03-23	229.6000	229.6000	229.6000	229.6000	-20.446%	4	145	-99.064%
2026-03-20	286.4000	288.6100	286.4000	288.6100	+30.806%	13	143	-99.255%
2026-03-16	216.9800	221.0200	216.9800	220.6400	-12.500%	22	143	-99.026%
2026-03-13	249.2400	252.1600	249.2400	252.1600	+9.085%	23	142	-99.147%
2026-03-12	231.1600	231.1600	231.1600	231.1600	+10.313%	40	125	-99.070%
2026-03-10	191.3300	209.5500	191.3100	209.5500	+7.220%	80	150	-98.974%
2026-03-05	195.4400	195.4400	195.4400	195.4400	-8.971%	20	113	-98.900%
2026-03-03	214.7000	214.7000	214.7000	214.7000	+15.498%	1	113	-98.999%
2026-02-27	185.8900	185.8900	185.8900	185.8900	+5.410%	20	112	-98.843%
2026-02-26	166.4400	180.3300	166.4400	176.3500	+8.463%	83	92	-98.781%
2026-02-25	163.4500	163.4500	162.5900	162.5900	-12.407%	41	31	-98.678%
2026-02-23	191.1200	191.1200	185.6200	185.6200	-1.705%	9	31	-98.842%
2026-02-12	188.8400	188.8400	188.8400	188.8400	+17.387%	1	22	-98.861%
2026-02-09	160.8600	160.8700	160.8600	160.8700	-12.878%	2	23	-98.664%
2026-02-06	184.1800	184.6500	184.1800	184.6500	+0.244%	12	22	-98.836%
2026-01-21	184.2000	184.2000	184.2000	184.2000	+7.236%	2	22	-98.833%
2026-01-07	171.7800	171.7800	171.7700	171.7700	-6.034%	6	8	-98.748%
2025-12-22	182.7900	182.8000	182.7900	182.8000	-17.154%	6	2	-98.824%
2025-12-01	220.5300	220.6500	220.5300	220.6500	-10.023%	2	2	-99.026%
2025-11-25	245.3100	245.3100	245.2300	245.2300	-5.291%	4	3	-99.123%
2025-11-24	259.1600	259.1600	258.9300	258.9300	-18.414%	6	2	-99.170%
2025-11-20	246.9800	317.3800	246.9500	317.3700	+20.307%	10	5	-99.323%
2025-11-06	263.8000	263.8000	263.8000	263.8000	-13.184%	2	4	-99.185%
2025-10-14	305.1900	305.1900	303.8600	303.8600	+22.509%	4	5	-99.292%
2025-10-10	248.0300	248.0300	248.0300	248.0300	-0.169%	2	3	-99.133%
2025-10-03	248.6100	248.6100	248.4500	248.4500	0.000%	2	1	-99.135%

.dark-mode .Dchxs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dchxs6{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6275SPX Weekly Sep 30 2026 6275.00 Put (SPXW260930P06275000)option OPRA

SPXW20260930P6275
SPX Weekly Sep 30 2026 6275.00 Put (SPXW260930P06275000)
option OPRA