Dark

SPXW20260930P6300
SPX Weekly Sep 30 2026 6300.00 Put (SPXW260930P06300000)
option OPRA

EOD

Jul 8, 2026

31.00+10.912%(+3.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	31.0000	31.0000	31.0000	31.0000	+10.912%	1	587	0.000%
2026-07-07	28.9500	28.9500	26.7000	27.9500	+8.124%	20	588	+10.912%
2026-07-06	28.2000	28.2000	25.8500	25.8500	-21.667%	6	594	+19.923%
2026-07-02	30.5000	34.0000	30.5000	33.0000	+10.000%	13	595	-6.061%
2026-07-01	33.6000	33.6000	30.0000	30.0000	-7.579%	3	595	+3.333%
2026-06-30	33.9200	33.9200	32.4600	32.4600	-12.812%	2	595	-4.498%
2026-06-29	38.0000	38.0000	37.2300	37.2300	-17.082%	126	595	-16.734%
2026-06-26	44.9000	44.9000	44.9000	44.9000	+7.032%	10	471	-30.958%
2026-06-18	41.9500	41.9500	41.9500	41.9500	-13.039%	1	426	-26.103%
2026-06-17	39.1500	48.2400	39.1500	48.2400	+21.115%	42	426	-35.738%
2026-06-15	39.8300	39.8300	39.8300	39.8300	-23.536%	5	426	-22.169%
2026-06-12	52.0900	52.0900	52.0900	52.0900	-27.943%	24	426	-40.488%
2026-06-11	72.2900	72.2900	72.2900	72.2900	+0.542%	7	426	-57.117%
2026-06-10	71.9000	71.9000	71.9000	71.9000	+13.300%	1	433	-56.885%
2026-06-09	49.6000	64.9700	49.6000	63.4600	+4.633%	4	434	-51.150%
2026-06-05	49.8300	65.9700	49.8300	60.6500	+40.005%	14	433	-48.887%
2026-06-04	43.3200	43.3200	43.3200	43.3200	-10.680%	200	424	-28.440%
2026-06-03	47.4000	48.5000	47.4000	48.5000	+3.854%	22	574	-36.082%
2026-06-01	46.7000	46.7000	46.7000	46.7000	+4.897%	5	578	-33.619%
2026-05-29	44.5200	44.5200	44.5200	44.5200	-5.718%	2	582	-30.368%
2026-05-28	48.4000	48.4000	47.2200	47.2200	-8.630%	5	580	-34.350%
2026-05-27	52.8100	53.5000	51.6800	51.6800	-9.286%	14	585	-40.015%
2026-05-22	57.2700	57.2700	56.9700	56.9700	-13.799%	5	585	-45.585%
2026-05-21	66.2300	66.2300	66.0900	66.0900	-0.751%	3	589	-53.094%
2026-05-20	67.9500	67.9500	66.5900	66.5900	-6.198%	18	589	-53.446%
2026-05-19	71.2000	71.2000	70.9900	70.9900	+0.824%	15	575	-56.332%
2026-05-18	70.4100	70.4100	70.4100	70.4100	-5.069%	1	575	-55.972%
2026-05-15	75.2400	75.8900	70.7600	74.1700	+13.064%	28	575	-58.204%
2026-05-14	70.3000	70.3000	65.6000	65.6000	-8.952%	16	597	-52.744%
2026-05-13	72.0500	72.0500	72.0500	72.0500	-8.333%	2	584	-56.974%
2026-05-12	80.3000	80.3000	78.6000	78.6000	+7.465%	20	584	-60.560%
2026-05-11	73.4900	73.4900	73.1400	73.1400	-2.272%	3	584	-57.616%
2026-05-08	74.4000	74.8400	74.2000	74.8400	-6.567%	32	585	-58.578%
2026-05-07	77.5700	80.2000	77.5700	80.1000	+0.818%	7	598	-61.298%
2026-05-06	80.1500	80.1500	79.4500	79.4500	-10.388%	3	597	-60.982%
2026-05-05	87.9700	88.6600	87.9700	88.6600	-9.512%	14	596	-65.035%
2026-05-04	87.3400	101.6800	87.3400	97.9800	+11.849%	10	607	-68.361%
2026-05-01	85.2900	87.7700	84.5000	87.6000	-3.450%	233	486	-64.612%
2026-04-30	104.0300	104.0300	90.7300	90.7300	-17.240%	61	486	-65.833%
2026-04-29	104.3700	109.6300	100.7000	109.6300	+1.181%	8	486	-71.723%
2026-04-28	108.3800	108.3800	107.4500	108.3500	+4.939%	7	486	-71.389%
2026-04-27	108.0000	108.2000	103.2500	103.2500	-4.487%	53	488	-69.976%
2026-04-24	108.1200	108.1200	107.0000	108.1000	-7.290%	3	516	-71.323%
2026-04-23	111.0800	130.0000	110.2000	116.6000	+5.712%	77	521	-73.413%
2026-04-22	112.7500	115.6100	110.3000	110.3000	-6.383%	142	479	-71.895%
2026-04-21	116.9500	123.8200	116.9500	117.8200	+2.828%	127	596	-73.689%
2026-04-20	113.4000	116.9200	113.4000	114.5800	+5.225%	7	546	-72.945%
2026-04-17	110.8700	110.8700	105.5400	108.8900	-11.830%	14	548	-71.531%
2026-04-16	125.1000	127.8000	122.9000	123.5000	+1.263%	61	552	-74.899%
2026-04-15	124.6000	129.4700	121.8300	121.9600	-6.185%	15	562	-74.582%
2026-04-14	133.1800	133.1800	125.1400	130.0000	-13.993%	14	562	-76.154%
2026-04-13	160.4200	160.4200	151.1500	151.1500	-3.295%	7	570	-79.491%
2026-04-10	156.3000	156.3000	156.3000	156.3000	-1.710%	1	572	-80.166%
2026-04-09	178.4000	178.4000	159.0200	159.0200	-13.118%	66	572	-80.506%
2026-04-08	171.3100	183.0300	171.3100	183.0300	-28.782%	5	611	-83.063%
2026-04-07	252.6400	257.0000	252.6400	257.0000	+10.776%	11	656	-87.938%
2026-04-06	233.6100	234.8100	232.0000	232.0000	-7.492%	14	645	-86.638%
2026-04-02	271.9200	271.9200	250.7900	250.7900	+0.493%	2	634	-87.639%
2026-04-01	252.0500	252.0500	247.5200	249.5600	-29.183%	24	634	-87.578%
2026-03-30	338.7700	364.2200	338.7700	352.4000	+11.484%	28	614	-91.203%
2026-03-27	322.4000	326.0000	315.7000	316.1000	+10.370%	276	625	-90.193%
2026-03-26	269.5300	286.6000	269.5300	286.4000	+8.773%	86	448	-89.176%
2026-03-24	274.8000	276.5000	261.5000	263.3000	+1.464%	44	474	-88.226%
2026-03-23	245.2900	259.5000	245.2900	259.5000	-11.318%	21	473	-88.054%
2026-03-20	275.9500	292.6200	269.2500	292.6200	+8.619%	29	473	-89.406%
2026-03-19	270.1000	270.1000	262.3000	269.4000	+19.521%	36	461	-88.493%
2026-03-18	225.4000	225.4000	225.4000	225.4000	-4.154%	1	437	-86.247%
2026-03-16	227.5500	235.1700	226.0800	235.1700	-9.480%	3	436	-86.818%
2026-03-13	233.9000	259.8000	233.9000	259.8000	+8.061%	11	434	-88.068%
2026-03-12	234.0000	240.4200	234.0000	240.4200	+12.609%	8	429	-87.106%
2026-03-11	211.9500	223.0000	211.9500	213.5000	+3.041%	23	424	-85.480%
2026-03-10	196.5200	207.2000	196.0500	207.2000	-20.552%	13	423	-85.039%
2026-03-09	254.2000	260.8000	254.2000	260.8000	+12.462%	2	413	-88.113%
2026-03-06	226.6000	231.9000	226.6000	231.9000	+28.242%	2	413	-86.632%
2026-03-04	180.8300	180.8300	180.8300	180.8300	-22.821%	2	413	-82.857%
2026-03-03	220.2000	234.3000	218.8800	234.3000	+26.307%	54	413	-86.769%
2026-03-02	182.6700	185.5000	179.4200	185.5000	+0.569%	6	463	-83.288%
2026-02-27	184.4500	184.4500	184.4500	184.4500	+3.391%	1	463	-83.193%
2026-02-26	168.2000	185.1900	168.2000	178.4000	+6.775%	134	462	-82.623%
2026-02-25	169.3800	172.3600	167.0800	167.0800	-7.517%	35	398	-81.446%
2026-02-24	183.2800	183.2900	180.6600	180.6600	-8.675%	41	398	-82.841%
2026-02-23	196.3600	197.8200	196.3600	197.8200	+11.668%	44	421	-84.329%
2026-02-20	177.1500	177.1500	177.1500	177.1500	-7.648%	3	377	-82.501%
2026-02-19	195.4700	195.4700	191.8200	191.8200	+5.990%	17	380	-83.839%
2026-02-18	175.8500	182.9700	175.8500	180.9800	-12.713%	9	363	-82.871%
2026-02-17	207.3400	207.3400	207.3400	207.3400	+7.241%	40	357	-85.049%
2026-02-12	193.3400	193.3400	193.3400	193.3400	-6.282%	1	357	-83.966%
2026-02-05	206.3000	206.3000	206.3000	206.3000	+19.664%	50	356	-84.973%
2026-01-29	192.7900	194.5500	172.4000	172.4000	+4.892%	36	306	-82.019%
2026-01-27	164.8500	164.8500	164.3600	164.3600	-4.813%	16	270	-81.139%
2026-01-13	173.7700	173.7700	172.6700	172.6700	-3.901%	2	265	-82.047%
2026-01-08	179.6800	179.6800	179.6800	179.6800	-2.135%	2	265	-82.747%
2026-01-05	183.6000	183.6000	183.6000	183.6000	+0.586%	1	264	-83.115%
2025-12-30	182.5300	182.5300	182.5300	182.5300	-0.659%	2	264	-83.016%
2025-12-29	184.5000	185.0000	183.7400	183.7400	+1.682%	90	262	-83.128%
2025-12-24	180.7000	180.7000	180.7000	180.7000	-0.605%	13	181	-82.844%
2025-12-23	185.1800	185.1800	181.8000	181.8000	-3.830%	65	181	-82.948%
2025-12-22	189.0100	189.0400	189.0100	189.0400	-9.632%	6	130	-83.601%
2025-12-19	209.1900	209.1900	209.1900	209.1900	-4.667%	10	130	-85.181%
2025-12-11	219.4300	219.4300	219.4300	219.4300	+1.786%	5	120	-85.872%
2025-12-09	215.5800	215.5800	215.5800	215.5800	-6.909%	2	120	-85.620%
2025-11-26	230.9600	231.5800	230.9000	231.5800	-6.163%	126	70	-86.614%
2025-11-25	246.7100	246.8000	246.7100	246.7900	-9.927%	4	70	-87.439%
2025-11-24	274.0400	274.5400	273.9400	273.9900	+6.066%	132	69	-88.686%
2025-11-04	258.3200	258.3200	258.3200	258.3200	+14.855%	1	7	-87.999%
2025-10-27	224.9400	224.9400	224.9100	224.9100	-4.885%	2	6	-86.217%
2025-10-24	238.3100	238.3100	236.4600	236.4600	-17.552%	2	6	-86.890%
2025-10-10	286.8000	286.8000	286.8000	286.8000	+13.216%	3	5	-89.191%
2025-10-08	253.4800	253.4800	253.3200	253.3200	+0.724%	2	2	-87.763%
2025-10-03	252.2000	252.2000	251.5000	251.5000	-4.608%	5	1	-87.674%
2025-09-23	263.6500	263.6500	263.6500	263.6500	+2.788%	1	1	-88.242%
2025-09-22	256.5000	256.5000	256.5000	256.5000	0.000%	1	1	-87.914%

.dark-mode .cXsb6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXsb6t{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6300SPX Weekly Sep 30 2026 6300.00 Put (SPXW260930P06300000)option OPRA

SPXW20260930P6300
SPX Weekly Sep 30 2026 6300.00 Put (SPXW260930P06300000)
option OPRA