Dark

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

EOD

Sep 11, 2026

2.13-31.290%(-0.97)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8000	2.1300	1.6900	2.1300	-31.290%	105	1,083	0.000%
2026-09-10	3.1000	3.3500	2.9800	3.1000	+31.915%	10	1,076	-31.290%
2026-09-09	2.2900	2.3500	2.2900	2.3500	+14.634%	143	1,083	-9.362%
2026-09-08	2.0100	2.1500	2.0100	2.0500	-8.889%	84	1,042	+3.902%
2026-09-04	1.9500	2.2500	1.9500	2.2500	+2.273%	82	1,138	-5.333%
2026-09-03	2.7700	2.7700	2.2000	2.2000	-33.333%	53	1,138	-3.182%
2026-09-02	3.6000	3.6000	3.2000	3.3000	-22.535%	22	1,141	-35.455%
2026-09-01	4.2600	4.2600	4.2600	4.2600	+21.714%	1	1,133	-50.000%
2026-08-31	4.1000	4.1000	3.5000	3.5000	-7.895%	52	1,133	-39.143%
2026-08-28	3.3200	3.8200	3.3200	3.8000	-5.000%	5	1,138	-43.947%
2026-08-27	4.2300	4.2300	3.9000	4.0000	-15.254%	156	1,141	-46.750%
2026-08-26	4.9000	4.9000	4.7200	4.7200	-38.939%	3	1,036	-54.873%
2026-08-20	7.8000	7.8000	7.7300	7.7300	-5.617%	3	1,037	-72.445%
2026-08-18	7.7700	8.1900	7.6500	8.1900	+19.562%	21	1,037	-73.993%
2026-08-14	6.8000	6.8500	6.7000	6.8500	+0.735%	6	1,031	-68.905%
2026-08-13	6.9000	7.0000	6.8000	6.8000	-9.333%	11	1,033	-68.676%
2026-08-12	7.8400	7.9200	7.5000	7.5000	-14.773%	6	1,032	-71.600%
2026-08-11	8.7200	8.9000	8.7200	8.8000	-2.222%	13	1,031	-75.795%
2026-08-10	8.5200	9.0000	8.5200	9.0000	-3.226%	58	1,024	-76.333%
2026-08-07	9.3000	9.3000	9.3000	9.3000	-9.709%	3	1,011	-77.097%
2026-08-06	10.3000	10.3000	10.3000	10.3000	-0.962%	155	1,008	-79.320%
2026-08-05	10.7700	10.7700	10.4000	10.4000	-6.726%	28	880	-79.519%
2026-08-04	12.1500	12.1500	11.1500	11.1500	-18.613%	58	880	-80.897%
2026-08-03	15.5000	15.5000	13.7000	13.7000	-34.135%	46	835	-84.453%
2026-07-31	18.8000	23.1000	18.8000	20.8000	-12.788%	16	804	-89.760%
2026-07-30	23.8500	23.8500	23.8500	23.8500	-16.316%	20	798	-91.069%
2026-07-29	29.3700	29.3700	27.1400	28.5000	+18.750%	256	813	-92.526%
2026-07-28	23.2500	24.0000	23.2500	24.0000	-14.682%	3	1,023	-91.125%
2026-07-27	23.3000	28.4800	23.3000	28.1300	+11.583%	4	1,021	-92.428%
2026-07-24	28.5700	28.5700	25.1000	25.2100	-20.171%	44	1,019	-91.551%
2026-07-23	31.5800	31.5800	31.5800	31.5800	+13.149%	3	1,017	-93.255%
2026-07-20	27.9100	27.9100	27.9100	27.9100	-11.115%	1	1,014	-92.368%
2026-07-17	29.5000	31.4000	28.9000	31.4000	+42.727%	9	1,014	-93.217%
2026-07-15	23.3000	23.8500	22.0000	22.0000	-7.950%	522	1,015	-90.318%
2026-07-14	24.5400	24.5400	23.7000	23.9000	+6.128%	7	611	-91.088%
2026-07-10	24.4700	24.4700	22.3000	22.5200	-13.451%	20	606	-90.542%
2026-07-09	26.0200	26.0200	26.0200	26.0200	-16.065%	2	589	-91.814%
2026-07-08	31.0000	31.0000	31.0000	31.0000	+10.912%	1	587	-93.129%
2026-07-07	28.9500	28.9500	26.7000	27.9500	+8.124%	20	588	-92.379%
2026-07-06	28.2000	28.2000	25.8500	25.8500	-21.667%	6	594	-91.760%
2026-07-02	30.5000	34.0000	30.5000	33.0000	+10.000%	13	595	-93.545%
2026-07-01	33.6000	33.6000	30.0000	30.0000	-7.579%	3	595	-92.900%
2026-06-30	33.9200	33.9200	32.4600	32.4600	-12.812%	2	595	-93.438%
2026-06-29	38.0000	38.0000	37.2300	37.2300	-17.082%	126	595	-94.279%
2026-06-26	44.9000	44.9000	44.9000	44.9000	+7.032%	10	471	-95.256%
2026-06-18	41.9500	41.9500	41.9500	41.9500	-13.039%	1	426	-94.923%
2026-06-17	39.1500	48.2400	39.1500	48.2400	+21.115%	42	426	-95.585%
2026-06-15	39.8300	39.8300	39.8300	39.8300	-23.536%	5	426	-94.652%
2026-06-12	52.0900	52.0900	52.0900	52.0900	-27.943%	24	426	-95.911%
2026-06-11	72.2900	72.2900	72.2900	72.2900	+0.542%	7	426	-97.054%
2026-06-10	71.9000	71.9000	71.9000	71.9000	+13.300%	1	433	-97.038%
2026-06-09	49.6000	64.9700	49.6000	63.4600	+4.633%	4	434	-96.644%
2026-06-05	49.8300	65.9700	49.8300	60.6500	+40.005%	14	433	-96.488%
2026-06-04	43.3200	43.3200	43.3200	43.3200	-10.680%	200	424	-95.083%
2026-06-03	47.4000	48.5000	47.4000	48.5000	+3.854%	22	574	-95.608%
2026-06-01	46.7000	46.7000	46.7000	46.7000	+4.897%	5	578	-95.439%
2026-05-29	44.5200	44.5200	44.5200	44.5200	-5.718%	2	582	-95.216%
2026-05-28	48.4000	48.4000	47.2200	47.2200	-8.630%	5	580	-95.489%
2026-05-27	52.8100	53.5000	51.6800	51.6800	-9.286%	14	585	-95.878%
2026-05-22	57.2700	57.2700	56.9700	56.9700	-13.799%	5	585	-96.261%
2026-05-21	66.2300	66.2300	66.0900	66.0900	-0.751%	3	589	-96.777%
2026-05-20	67.9500	67.9500	66.5900	66.5900	-6.198%	18	589	-96.801%
2026-05-19	71.2000	71.2000	70.9900	70.9900	+0.824%	15	575	-97.000%
2026-05-18	70.4100	70.4100	70.4100	70.4100	-5.069%	1	575	-96.975%
2026-05-15	75.2400	75.8900	70.7600	74.1700	+13.064%	28	575	-97.128%
2026-05-14	70.3000	70.3000	65.6000	65.6000	-8.952%	16	597	-96.753%
2026-05-13	72.0500	72.0500	72.0500	72.0500	-8.333%	2	584	-97.044%
2026-05-12	80.3000	80.3000	78.6000	78.6000	+7.465%	20	584	-97.290%
2026-05-11	73.4900	73.4900	73.1400	73.1400	-2.272%	3	584	-97.088%
2026-05-08	74.4000	74.8400	74.2000	74.8400	-6.567%	32	585	-97.154%
2026-05-07	77.5700	80.2000	77.5700	80.1000	+0.818%	7	598	-97.341%
2026-05-06	80.1500	80.1500	79.4500	79.4500	-10.388%	3	597	-97.319%
2026-05-05	87.9700	88.6600	87.9700	88.6600	-9.512%	14	596	-97.598%
2026-05-04	87.3400	101.6800	87.3400	97.9800	+11.849%	10	607	-97.826%
2026-05-01	85.2900	87.7700	84.5000	87.6000	-3.450%	233	486	-97.568%
2026-04-30	104.0300	104.0300	90.7300	90.7300	-17.240%	61	486	-97.652%
2026-04-29	104.3700	109.6300	100.7000	109.6300	+1.181%	8	486	-98.057%
2026-04-28	108.3800	108.3800	107.4500	108.3500	+4.939%	7	486	-98.034%
2026-04-27	108.0000	108.2000	103.2500	103.2500	-4.487%	53	488	-97.937%
2026-04-24	108.1200	108.1200	107.0000	108.1000	-7.290%	3	516	-98.030%
2026-04-23	111.0800	130.0000	110.2000	116.6000	+5.712%	77	521	-98.173%
2026-04-22	112.7500	115.6100	110.3000	110.3000	-6.383%	142	479	-98.069%
2026-04-21	116.9500	123.8200	116.9500	117.8200	+2.828%	127	596	-98.192%
2026-04-20	113.4000	116.9200	113.4000	114.5800	+5.225%	7	546	-98.141%
2026-04-17	110.8700	110.8700	105.5400	108.8900	-11.830%	14	548	-98.044%
2026-04-16	125.1000	127.8000	122.9000	123.5000	+1.263%	61	552	-98.275%
2026-04-15	124.6000	129.4700	121.8300	121.9600	-6.185%	15	562	-98.254%
2026-04-14	133.1800	133.1800	125.1400	130.0000	-13.993%	14	562	-98.362%
2026-04-13	160.4200	160.4200	151.1500	151.1500	-3.295%	7	570	-98.591%
2026-04-10	156.3000	156.3000	156.3000	156.3000	-1.710%	1	572	-98.637%
2026-04-09	178.4000	178.4000	159.0200	159.0200	-13.118%	66	572	-98.661%
2026-04-08	171.3100	183.0300	171.3100	183.0300	-28.782%	5	611	-98.836%
2026-04-07	252.6400	257.0000	252.6400	257.0000	+10.776%	11	656	-99.171%
2026-04-06	233.6100	234.8100	232.0000	232.0000	-7.492%	14	645	-99.082%
2026-04-02	271.9200	271.9200	250.7900	250.7900	+0.493%	2	634	-99.151%
2026-04-01	252.0500	252.0500	247.5200	249.5600	-29.183%	24	634	-99.146%
2026-03-30	338.7700	364.2200	338.7700	352.4000	+11.484%	28	614	-99.396%
2026-03-27	322.4000	326.0000	315.7000	316.1000	+10.370%	276	625	-99.326%
2026-03-26	269.5300	286.6000	269.5300	286.4000	+8.773%	86	448	-99.256%
2026-03-24	274.8000	276.5000	261.5000	263.3000	+1.464%	44	474	-99.191%
2026-03-23	245.2900	259.5000	245.2900	259.5000	-11.318%	21	473	-99.179%
2026-03-20	275.9500	292.6200	269.2500	292.6200	+8.619%	29	473	-99.272%
2026-03-19	270.1000	270.1000	262.3000	269.4000	+19.521%	36	461	-99.209%
2026-03-18	225.4000	225.4000	225.4000	225.4000	-4.154%	1	437	-99.055%
2026-03-16	227.5500	235.1700	226.0800	235.1700	-9.480%	3	436	-99.094%
2026-03-13	233.9000	259.8000	233.9000	259.8000	+8.061%	11	434	-99.180%
2026-03-12	234.0000	240.4200	234.0000	240.4200	+12.609%	8	429	-99.114%
2026-03-11	211.9500	223.0000	211.9500	213.5000	+3.041%	23	424	-99.002%
2026-03-10	196.5200	207.2000	196.0500	207.2000	-20.552%	13	423	-98.972%
2026-03-09	254.2000	260.8000	254.2000	260.8000	+12.462%	2	413	-99.183%
2026-03-06	226.6000	231.9000	226.6000	231.9000	+28.242%	2	413	-99.082%
2026-03-04	180.8300	180.8300	180.8300	180.8300	-22.821%	2	413	-98.822%
2026-03-03	220.2000	234.3000	218.8800	234.3000	+26.307%	54	413	-99.091%
2026-03-02	182.6700	185.5000	179.4200	185.5000	+0.569%	6	463	-98.852%
2026-02-27	184.4500	184.4500	184.4500	184.4500	+3.391%	1	463	-98.845%
2026-02-26	168.2000	185.1900	168.2000	178.4000	+6.775%	134	462	-98.806%
2026-02-25	169.3800	172.3600	167.0800	167.0800	-7.517%	35	398	-98.725%
2026-02-24	183.2800	183.2900	180.6600	180.6600	-8.675%	41	398	-98.821%
2026-02-23	196.3600	197.8200	196.3600	197.8200	+11.668%	44	421	-98.923%
2026-02-20	177.1500	177.1500	177.1500	177.1500	-7.648%	3	377	-98.798%
2026-02-19	195.4700	195.4700	191.8200	191.8200	+5.990%	17	380	-98.890%
2026-02-18	175.8500	182.9700	175.8500	180.9800	-12.713%	9	363	-98.823%
2026-02-17	207.3400	207.3400	207.3400	207.3400	+7.241%	40	357	-98.973%
2026-02-12	193.3400	193.3400	193.3400	193.3400	-6.282%	1	357	-98.898%
2026-02-05	206.3000	206.3000	206.3000	206.3000	+19.664%	50	356	-98.968%
2026-01-29	192.7900	194.5500	172.4000	172.4000	+4.892%	36	306	-98.765%
2026-01-27	164.8500	164.8500	164.3600	164.3600	-4.813%	16	270	-98.704%
2026-01-13	173.7700	173.7700	172.6700	172.6700	-3.901%	2	265	-98.766%
2026-01-08	179.6800	179.6800	179.6800	179.6800	-2.135%	2	265	-98.815%
2026-01-05	183.6000	183.6000	183.6000	183.6000	+0.586%	1	264	-98.840%
2025-12-30	182.5300	182.5300	182.5300	182.5300	-0.659%	2	264	-98.833%
2025-12-29	184.5000	185.0000	183.7400	183.7400	+1.682%	90	262	-98.841%
2025-12-24	180.7000	180.7000	180.7000	180.7000	-0.605%	13	181	-98.821%
2025-12-23	185.1800	185.1800	181.8000	181.8000	-3.830%	65	181	-98.828%
2025-12-22	189.0100	189.0400	189.0100	189.0400	-9.632%	6	130	-98.873%
2025-12-19	209.1900	209.1900	209.1900	209.1900	-4.667%	10	130	-98.982%
2025-12-11	219.4300	219.4300	219.4300	219.4300	+1.786%	5	120	-99.029%
2025-12-09	215.5800	215.5800	215.5800	215.5800	-6.909%	2	120	-99.012%
2025-11-26	230.9600	231.5800	230.9000	231.5800	-6.163%	126	70	-99.080%
2025-11-25	246.7100	246.8000	246.7100	246.7900	-9.927%	4	70	-99.137%
2025-11-24	274.0400	274.5400	273.9400	273.9900	+6.066%	132	69	-99.223%
2025-11-04	258.3200	258.3200	258.3200	258.3200	+14.855%	1	7	-99.175%
2025-10-27	224.9400	224.9400	224.9100	224.9100	-4.885%	2	6	-99.053%
2025-10-24	238.3100	238.3100	236.4600	236.4600	-17.552%	2	6	-99.099%
2025-10-10	286.8000	286.8000	286.8000	286.8000	+13.216%	3	5	-99.257%
2025-10-08	253.4800	253.4800	253.3200	253.3200	+0.724%	2	2	-99.159%
2025-10-03	252.2000	252.2000	251.5000	251.5000	-4.608%	5	1	-99.153%
2025-09-23	263.6500	263.6500	263.6500	263.6500	+2.788%	1	1	-99.192%
2025-09-22	256.5000	256.5000	256.5000	256.5000	0.000%	1	1	-99.170%

.dark-mode .M6GWBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6GWBL{ 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