Dark

SPXW20260930P6400
SPX Weekly Sep 30 2026 6400.00 Put (SPXW260930P06400000)
option OPRA

EOD

Jul 8, 2026

36.35+19.769%(+6.00)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	37.7700	37.7700	36.1700	36.3500	+19.769%	112	2,398	0.000%
2026-07-07	30.3500	30.3500	30.3500	30.3500	+1.573%	3	2,298	+19.769%
2026-07-06	30.9500	30.9500	29.8800	29.8800	-22.410%	3	2,296	+21.653%
2026-07-02	34.0000	38.7000	32.9000	38.5100	+13.265%	9	2,293	-5.609%
2026-07-01	34.0000	34.0000	34.0000	34.0000	-4.575%	1	2,293	+6.912%
2026-06-30	36.8400	36.8400	35.6300	35.6300	-13.812%	3	2,292	+2.021%
2026-06-29	41.5000	41.5000	41.1200	41.3400	-17.154%	36	2,294	-12.071%
2026-06-26	53.1300	53.1300	49.9000	49.9000	-6.554%	7	2,055	-27.154%
2026-06-25	53.4000	53.4000	53.1000	53.4000	-8.263%	5	2,051	-31.929%
2026-06-24	58.2100	58.2100	58.2100	58.2100	+41.976%	10	2,046	-37.554%
2026-06-16	40.7800	41.0000	40.7800	41.0000	-1.914%	13	2,046	-11.341%
2026-06-15	45.0000	45.0000	41.8000	41.8000	-26.018%	2	2,064	-13.038%
2026-06-12	59.7800	59.7800	56.5000	56.5000	-22.069%	4	2,064	-35.664%
2026-06-09	82.5000	84.0000	71.9200	72.5000	+14.988%	5	2,064	-49.862%
2026-06-08	60.0300	63.0500	58.0000	63.0500	-15.933%	22	2,064	-42.347%
2026-06-05	55.5000	75.0000	55.5000	75.0000	+54.004%	24	2,083	-51.533%
2026-06-04	52.0000	52.0000	48.5000	48.7000	-11.455%	39	2,083	-25.359%
2026-06-03	54.0000	55.1000	54.0000	55.0000	+8.161%	13	2,112	-33.909%
2026-06-02	51.4000	51.4000	50.8500	50.8500	-2.679%	11	2,110	-28.515%
2026-06-01	52.2500	52.2500	52.2500	52.2500	+2.915%	5	2,120	-30.431%
2026-05-29	50.4500	50.7700	50.4500	50.7700	-5.544%	4	2,120	-28.403%
2026-05-28	55.0700	55.5000	53.7500	53.7500	-7.055%	10	2,122	-32.372%
2026-05-27	59.1600	59.3000	57.8300	57.8300	-4.571%	12	2,125	-37.143%
2026-05-26	58.6900	60.6000	58.6900	60.6000	-7.945%	47	2,125	-40.017%
2026-05-22	64.5300	65.8300	63.9200	65.8300	-3.305%	20	2,083	-44.782%
2026-05-21	68.4700	68.4700	68.0500	68.0800	-8.532%	20	2,067	-46.607%
2026-05-20	76.5800	76.5800	74.4300	74.4300	-6.846%	5	2,067	-51.162%
2026-05-19	79.5500	79.9000	79.2900	79.9000	-4.949%	17	2,082	-54.506%
2026-05-18	77.9600	84.0600	77.9600	84.0600	+6.729%	7	2,082	-56.757%
2026-05-15	84.1900	84.1900	78.7600	78.7600	+4.734%	3	2,082	-53.847%
2026-05-14	77.4200	77.4200	74.6100	75.2000	-4.326%	836	2,087	-51.662%
2026-05-13	80.8700	80.8700	78.4400	78.6000	-8.562%	6	1,651	-53.753%
2026-05-12	85.9600	85.9600	85.9600	85.9600	+5.511%	1	1,651	-57.713%
2026-05-11	82.7200	82.7200	81.4700	81.4700	-1.678%	5	1,651	-55.382%
2026-05-08	84.7800	84.7800	82.5800	82.8600	-6.647%	4	1,273	-56.131%
2026-05-07	85.9600	90.5800	85.9600	88.7600	-0.660%	9	1,273	-59.047%
2026-05-06	89.3500	89.3500	89.3500	89.3500	-7.130%	1	1,265	-59.317%
2026-05-05	96.2100	96.2100	96.2100	96.2100	-14.632%	1	724	-62.218%
2026-05-04	112.7000	112.7000	112.7000	112.7000	+14.451%	1	725	-67.746%
2026-05-01	95.3200	98.4700	95.3200	98.4700	-3.300%	47	688	-63.085%
2026-04-30	108.8000	108.8000	101.4000	101.8300	-12.397%	9	688	-64.303%
2026-04-28	120.0500	120.0500	116.2400	116.2400	-0.403%	28	685	-68.728%
2026-04-27	120.1000	120.2000	116.7100	116.7100	-2.806%	75	683	-68.854%
2026-04-24	123.9400	123.9400	119.0500	120.0800	-9.843%	12	684	-69.729%
2026-04-23	133.1900	133.1900	133.1900	133.1900	-1.596%	4	681	-72.708%
2026-04-21	125.0000	135.3500	125.0000	135.3500	+4.059%	13	677	-73.144%
2026-04-20	126.3000	130.0700	126.3000	130.0700	+4.398%	2	677	-72.054%
2026-04-17	121.5100	124.5900	119.0000	124.5900	-6.786%	8	676	-70.824%
2026-04-16	140.8400	140.8400	132.3000	133.6600	-5.999%	5	674	-72.804%
2026-04-15	142.1900	142.1900	142.1900	142.1900	-1.972%	10	672	-74.436%
2026-04-14	144.9800	146.4700	143.6000	145.0500	-16.624%	7	662	-74.940%
2026-04-10	173.9700	173.9700	173.9700	173.9700	-3.404%	15	661	-79.106%
2026-04-09	180.1000	180.1000	180.1000	180.1000	-8.819%	1	672	-79.817%
2026-04-08	190.9200	204.2300	190.9200	197.5200	-27.881%	147	672	-81.597%
2026-04-07	274.6200	274.6200	273.8800	273.8800	+0.732%	21	727	-86.728%
2026-04-02	300.8700	300.8700	271.8900	271.8900	-3.331%	7	722	-86.631%
2026-04-01	282.7000	282.7000	281.2600	281.2600	-16.471%	4	722	-87.076%
2026-03-31	336.7200	336.7200	336.7200	336.7200	-12.789%	3	721	-89.205%
2026-03-30	375.7300	386.1000	375.7300	386.1000	+0.195%	4	718	-90.585%
2026-03-27	348.1000	385.3500	348.1000	385.3500	+36.214%	293	715	-90.567%
2026-03-25	282.9000	282.9000	282.9000	282.9000	-1.771%	3	435	-87.151%
2026-03-24	288.0000	288.0000	288.0000	288.0000	-0.542%	8	435	-87.378%
2026-03-23	267.0300	289.5700	267.0300	289.5700	-7.733%	5	426	-87.447%
2026-03-20	296.2200	313.8400	296.2200	313.8400	+7.047%	6	424	-88.418%
2026-03-19	289.7500	293.1800	289.7500	293.1800	+9.232%	6	425	-87.601%
2026-03-13	268.4000	268.4000	268.4000	268.4000	+10.726%	1	422	-86.457%
2026-03-06	242.4000	242.4000	242.4000	242.4000	+21.133%	8	421	-85.004%
2026-03-02	199.8300	200.1100	199.8300	200.1100	-4.710%	2	419	-81.835%
2026-02-27	210.0000	210.0000	210.0000	210.0000	+4.686%	10	419	-82.690%
2026-02-26	189.1000	200.6000	188.7600	200.6000	+9.390%	13	409	-81.879%
2026-02-25	183.2800	183.3800	183.2800	183.3800	-14.707%	6	414	-80.178%
2026-02-17	215.0000	215.0000	215.0000	215.0000	+0.472%	10	414	-83.093%
2026-02-12	213.8900	213.9900	213.8900	213.9900	+11.343%	6	404	-83.013%
2026-02-06	193.6300	193.6300	192.1000	192.1900	-15.417%	20	404	-81.086%
2026-02-05	227.2200	227.2200	227.2200	227.2200	+26.797%	1	398	-84.002%
2026-02-02	179.2000	179.2000	179.2000	179.2000	-7.648%	24	399	-79.715%
2026-01-29	194.3600	194.5000	194.0100	194.0400	-15.569%	90	375	-81.267%
2026-01-20	229.8200	229.8200	229.8200	229.8200	+10.863%	4	330	-84.183%
2026-01-14	207.3000	207.3000	207.3000	207.3000	+12.786%	1	330	-82.465%
2026-01-12	183.8000	183.8000	183.8000	183.8000	-0.815%	1	330	-80.223%
2026-01-09	185.3100	185.3100	185.3100	185.3100	-5.771%	10	330	-80.384%
2026-01-06	196.6600	196.6600	196.6600	196.6600	-1.443%	252	330	-81.516%
2025-12-30	199.5400	199.5400	199.5400	199.5400	+0.966%	1	41	-81.783%
2025-12-26	197.6300	197.6300	197.6300	197.6300	-1.037%	10	41	-81.607%
2025-12-23	199.8500	199.8500	199.7000	199.7000	-3.011%	2	33	-81.798%
2025-12-22	205.9000	205.9000	205.8000	205.9000	-12.383%	40	32	-82.346%
2025-12-12	233.6200	235.0000	233.6200	235.0000	-1.591%	2	27	-84.532%
2025-12-11	238.8000	238.8000	238.8000	238.8000	+0.802%	1	28	-84.778%
2025-12-09	236.9000	236.9000	236.9000	236.9000	-4.756%	1	29	-84.656%
2025-12-01	248.9800	248.9800	248.7300	248.7300	-1.329%	4	28	-85.386%
2025-11-26	252.5200	252.5200	251.9400	252.0800	-5.436%	20	20	-85.580%
2025-11-25	266.5600	266.5700	266.5500	266.5700	-11.787%	4	20	-86.364%
2025-11-19	302.1900	302.1900	302.1900	302.1900	-7.001%	2	18	-87.971%
2025-11-18	322.2700	324.9400	322.2700	324.9400	+28.740%	2	18	-88.813%
2025-11-12	252.4000	252.4000	252.4000	252.4000	-1.175%	1	18	-85.598%
2025-11-11	255.0000	255.4000	255.0000	255.4000	-0.623%	2	18	-85.767%
2025-11-10	262.6000	263.0000	257.0000	257.0000	-19.213%	7	17	-85.856%
2025-11-07	302.4300	318.1200	302.4300	318.1200	+8.990%	12	15	-88.573%
2025-11-06	291.8800	291.8800	291.8800	291.8800	+8.910%	2	15	-87.546%
2025-11-05	267.4000	268.0000	259.3000	268.0000	-2.545%	5	17	-86.437%
2025-11-04	288.1100	288.1100	274.7000	275.0000	+6.630%	3	16	-86.782%
2025-11-03	257.9000	257.9000	257.9000	257.9000	+7.333%	10	23	-85.905%
2025-10-27	240.2800	240.2800	240.2800	240.2800	-13.363%	1	22	-84.872%
2025-10-21	277.5600	277.5600	277.3100	277.3400	+1.005%	30	22	-86.893%
2025-10-20	277.2400	277.4700	274.5800	274.5800	-10.286%	8	23	-86.762%
2025-10-17	306.0600	306.0600	306.0600	306.0600	-7.758%	4	18	-88.123%
2025-10-16	331.8000	331.8000	331.8000	331.8000	+9.382%	6	14	-89.045%
2025-10-13	303.3400	303.3400	303.3400	303.3400	-7.937%	1	14	-88.017%
2025-10-10	274.9300	329.6400	274.9300	329.4900	+15.206%	9	13	-88.968%
2025-09-23	286.0000	286.0000	286.0000	286.0000	+2.748%	1	1	-87.290%
2025-09-22	278.3500	278.3500	278.3500	278.3500	0.000%	1	1	-86.941%

.dark-mode .GsnNqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsnNqk{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6400SPX Weekly Sep 30 2026 6400.00 Put (SPXW260930P06400000)option OPRA

SPXW20260930P6400
SPX Weekly Sep 30 2026 6400.00 Put (SPXW260930P06400000)
option OPRA