Dark

SPXW20260930P6350
SPX Weekly Sep 30 2026 6350.00 Put (SPXW260930P06350000)
option OPRA

EOD

Sep 10, 2026

3.52+60.000%(+1.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3800	3.5200	3.2300	3.5200	+60.000%	6	378	0.000%
2026-09-08	2.2000	2.2000	2.2000	2.2000	-10.204%	10	379	+60.000%
2026-09-03	2.4500	2.4500	2.4500	2.4500	-30.595%	3	383	+43.673%
2026-09-02	3.5300	3.5300	3.5300	3.5300	-11.750%	1	386	-0.283%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-3.614%	1	387	-12.000%
2026-08-27	4.1500	4.1500	4.1500	4.1500	-18.146%	2	387	-15.181%
2026-08-26	5.4200	5.4200	5.0700	5.0700	-23.182%	2	385	-30.572%
2026-08-21	7.3300	7.3300	6.6000	6.6000	-19.118%	4	387	-46.667%
2026-08-20	7.9600	8.1600	7.9600	8.1600	-5.882%	33	384	-56.863%
2026-08-18	8.4800	8.6700	8.4800	8.6700	+16.532%	51	394	-59.400%
2026-08-17	7.4400	7.4400	7.4400	7.4400	+0.541%	1	413	-52.688%
2026-08-13	7.5000	7.5000	7.4000	7.4000	-7.500%	10	414	-52.432%
2026-08-12	8.3400	8.4200	8.0000	8.0000	-13.700%	15	424	-56.000%
2026-08-11	9.2700	9.2700	9.2700	9.2700	+3.000%	5	412	-62.028%
2026-08-10	9.0700	9.0700	9.0000	9.0000	-12.621%	14	410	-60.889%
2026-08-07	10.3000	10.3000	10.3000	10.3000	-10.201%	1	410	-65.825%
2026-08-05	11.4700	11.4700	11.4700	11.4700	-7.871%	6	411	-69.311%
2026-08-04	12.4500	12.4500	12.4500	12.4500	-15.878%	45	405	-71.727%
2026-08-03	14.8200	14.8200	14.8000	14.8000	-20.771%	60	406	-76.216%
2026-07-31	19.6500	19.6500	18.6800	18.6800	-46.781%	8	389	-81.156%
2026-07-29	35.1000	35.1000	35.1000	35.1000	+40.964%	1	385	-89.972%
2026-07-28	24.9000	24.9000	24.9000	24.9000	-17.686%	1	385	-85.863%
2026-07-27	30.2500	30.2500	30.2500	30.2500	-8.055%	1	384	-88.364%
2026-07-23	34.2000	34.2000	32.9000	32.9000	+30.556%	11	383	-89.301%
2026-07-22	25.2000	25.2000	25.2000	25.2000	+0.800%	1	382	-86.032%
2026-07-21	25.0000	25.0000	25.0000	25.0000	-19.094%	1	383	-85.920%
2026-07-20	30.9000	30.9000	30.9000	30.9000	-2.830%	1	383	-88.608%
2026-07-17	31.8000	31.8000	31.8000	31.8000	+37.662%	3	383	-88.931%
2026-07-15	23.3000	23.3000	23.1000	23.1000	-10.983%	5	383	-84.762%
2026-07-14	26.1400	26.1400	25.9500	25.9500	-2.112%	2	380	-86.435%
2026-07-13	26.5100	26.5100	26.5100	26.5100	+10.597%	1	379	-86.722%
2026-07-10	26.2000	26.2000	23.7500	23.9700	-13.684%	8	380	-85.315%
2026-07-09	27.7700	27.7700	27.7700	27.7700	-2.459%	4	376	-87.324%
2026-07-07	28.4700	28.4700	28.4700	28.4700	-6.410%	1	380	-87.636%
2026-07-02	30.4200	30.4200	30.4200	30.4200	-10.529%	3	378	-88.429%
2026-06-30	34.0000	34.0000	34.0000	34.0000	-36.186%	1	378	-89.647%
2026-06-23	53.2800	53.2800	53.2800	53.2800	+33.534%	1	368	-93.393%
2026-06-15	39.9000	39.9000	39.9000	39.9000	-27.163%	1	369	-91.178%
2026-06-12	54.7800	54.7800	54.7800	54.7800	-25.010%	2	369	-93.574%
2026-06-11	73.0500	73.0500	73.0500	73.0500	+4.972%	2	369	-95.181%
2026-06-09	68.9200	69.5900	68.9200	69.5900	+22.431%	2	369	-94.942%
2026-06-08	56.8400	56.8400	56.8400	56.8400	+17.196%	1	368	-93.807%
2026-06-01	48.5000	48.5000	48.5000	48.5000	+3.412%	28	368	-92.742%
2026-05-29	46.9000	46.9000	46.9000	46.9000	-17.430%	1	371	-92.495%
2026-05-27	56.8000	56.8000	56.8000	56.8000	-1.440%	3	371	-93.803%
2026-05-26	57.5500	57.6300	57.5500	57.6300	-4.854%	50	372	-93.892%
2026-05-22	60.5000	60.5700	60.5000	60.5700	-15.582%	6	372	-94.189%
2026-05-20	71.7500	71.7500	71.7500	71.7500	-4.116%	3	377	-95.094%
2026-05-19	78.9100	78.9100	74.8300	74.8300	-6.334%	54	376	-95.296%
2026-05-15	79.8900	79.8900	79.8900	79.8900	+11.969%	2	376	-95.594%
2026-05-14	70.6700	71.3500	70.6700	71.3500	-4.841%	3	323	-95.067%
2026-05-13	76.6000	76.6000	74.9800	74.9800	-2.901%	7	323	-95.305%
2026-05-11	77.2200	77.2200	77.2200	77.2200	-2.364%	4	323	-95.442%
2026-05-08	79.0900	79.0900	79.0900	79.0900	-8.195%	1	326	-95.549%
2026-05-07	82.2000	86.1500	82.2000	86.1500	+2.829%	4	327	-95.914%
2026-05-06	85.5100	85.5100	83.7800	83.7800	-16.926%	23	326	-95.799%
2026-05-04	100.8500	100.8500	100.8500	100.8500	+4.779%	1	327	-96.510%
2026-05-01	92.8500	96.2500	92.8500	96.2500	-5.637%	8	315	-96.343%
2026-04-30	109.3700	109.6900	102.0000	102.0000	-10.061%	122	315	-96.549%
2026-04-29	113.4200	113.4200	113.4100	113.4100	-1.383%	120	344	-96.896%
2026-04-28	115.0000	115.0000	115.0000	115.0000	+5.699%	1	224	-96.939%
2026-04-27	108.8000	108.8000	108.8000	108.8000	-4.795%	3	223	-96.765%
2026-04-24	115.4300	116.2500	114.2800	114.2800	-7.466%	5	225	-96.920%
2026-04-23	118.1900	123.5000	118.1900	123.5000	+5.429%	4	223	-97.150%
2026-04-22	119.5500	119.5500	117.1400	117.1400	+1.684%	6	224	-96.995%
2026-04-17	112.5200	115.5000	112.5200	115.2000	-14.667%	5	219	-96.944%
2026-04-16	135.0000	135.0000	135.0000	135.0000	+3.790%	5	216	-97.393%
2026-04-15	134.5200	135.8300	130.0700	130.0700	-5.438%	21	218	-97.294%
2026-04-14	138.3700	139.4100	136.8800	137.5500	-11.247%	97	218	-97.441%
2026-04-13	154.9300	154.9800	154.9300	154.9800	-8.690%	12	249	-97.729%
2026-04-09	169.7300	169.7300	169.7300	169.7300	-9.016%	5	252	-97.926%
2026-04-08	183.5100	186.5500	183.5100	186.5500	-27.655%	2	249	-98.113%
2026-04-02	267.2500	267.2500	257.8600	257.8600	+3.041%	3	250	-98.635%
2026-04-01	259.7000	259.7000	250.2500	250.2500	-24.329%	10	250	-98.593%
2026-03-31	338.5200	338.5200	330.4400	330.7100	-3.561%	10	243	-98.936%
2026-03-30	342.9200	342.9200	342.9200	342.9200	+0.481%	1	238	-98.974%
2026-03-27	341.2800	341.2800	341.2800	341.2800	+26.846%	3	238	-98.969%
2026-03-25	269.0500	269.0500	269.0500	269.0500	-4.253%	3	235	-98.692%
2026-03-24	281.0000	281.0000	281.0000	281.0000	+2.663%	10	235	-98.747%
2026-03-23	253.6300	273.7100	253.6300	273.7100	-8.409%	3	236	-98.714%
2026-03-20	286.7400	298.8400	284.0000	298.8400	+25.358%	32	235	-98.822%
2026-03-16	238.3900	238.3900	238.3900	238.3900	-4.265%	2	236	-98.523%
2026-03-13	249.0100	249.0100	249.0100	249.0100	-1.327%	20	234	-98.586%
2026-03-06	252.3600	252.3600	252.3600	252.3600	+20.057%	20	232	-98.605%
2026-03-05	210.9600	210.9600	210.2000	210.2000	+8.245%	60	213	-98.325%
2026-03-02	186.4800	194.3900	186.4800	194.1900	-0.873%	18	161	-98.187%
2026-01-14	195.9000	195.9000	195.9000	195.9000	-14.049%	12	152	-98.203%
2025-12-18	227.9300	227.9300	227.9200	227.9200	-3.219%	2	140	-98.456%
2025-12-12	235.5000	235.5000	235.5000	235.5000	+9.413%	1	139	-98.505%
2025-12-11	228.0300	228.0300	215.2400	215.2400	-0.398%	2	140	-98.365%
2025-12-10	216.1000	216.1000	216.1000	216.1000	-5.099%	1	140	-98.371%
2025-12-03	227.7100	227.7100	227.7100	227.7100	-5.573%	1	141	-98.454%
2025-11-26	241.1500	241.1500	241.1500	241.1500	-4.016%	136	5	-98.540%
2025-11-10	251.2400	251.2400	251.2400	251.2400	-14.741%	1	5	-98.599%
2025-11-07	294.4800	294.6800	294.4800	294.6800	+8.378%	4	4	-98.805%
2025-11-06	271.8000	271.9000	271.8000	271.9000	-1.930%	6	5	-98.705%
2025-10-22	277.2500	277.2500	277.2500	277.2500	+2.929%	1	2	-98.730%
2025-10-08	269.2100	269.3600	269.2100	269.3600	-6.074%	2	2	-98.693%
2025-09-25	286.7800	286.7800	286.7800	286.7800	0.000%	1	1	-98.773%

.dark-mode .WfmY7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfmY7f{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6350SPX Weekly Sep 30 2026 6350.00 Put (SPXW260930P06350000)option OPRA

SPXW20260930P6350
SPX Weekly Sep 30 2026 6350.00 Put (SPXW260930P06350000)
option OPRA