Dark

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

EOD

Sep 10, 2026

3.90+42.336%(+1.16)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6200	3.9000	3.6200	3.9000	+42.336%	31	2,937	0.000%
2026-09-09	2.6500	2.9700	2.5200	2.7400	+12.757%	800	2,923	+42.336%
2026-09-08	2.5500	2.5500	2.2500	2.4300	+7.048%	171	3,261	+60.494%
2026-09-04	2.2700	2.2700	2.2700	2.2700	-9.921%	1	3,348	+71.806%
2026-09-03	2.5200	2.5200	2.5200	2.5200	-33.509%	500	3,348	+54.762%
2026-09-02	3.9400	3.9400	3.7900	3.7900	-28.491%	8	3,353	+2.902%
2026-09-01	4.7700	5.8000	4.7700	5.3000	+32.500%	17	3,349	-26.415%
2026-08-31	4.3000	4.3000	4.0000	4.0000	-6.977%	481	3,378	-2.500%
2026-08-28	4.4100	4.4100	4.3000	4.3000	-2.273%	6	3,057	-9.302%
2026-08-27	4.9000	4.9000	4.3000	4.4000	-23.744%	8	3,057	-11.364%
2026-08-26	5.5000	5.7700	5.5000	5.7700	-6.935%	4	3,051	-32.409%
2026-08-25	6.2000	6.2000	6.2000	6.2000	-16.329%	24	3,053	-37.097%
2026-08-21	7.4100	7.4100	7.4100	7.4100	-17.667%	2	3,093	-47.368%
2026-08-20	7.9900	9.0000	7.9900	9.0000	+23.457%	290	3,091	-56.667%
2026-08-19	7.8500	7.8500	7.2900	7.2900	-21.697%	22	3,275	-46.502%
2026-08-18	8.7500	9.3100	8.7500	9.3100	+22.500%	64	3,273	-58.110%
2026-08-17	7.6000	7.6000	7.6000	7.6000	-1.809%	2	3,286	-48.684%
2026-08-14	7.6900	7.7400	7.6000	7.7400	-3.129%	14	3,284	-49.612%
2026-08-13	8.0000	8.0000	7.9000	7.9900	-6.985%	11	3,280	-51.189%
2026-08-12	9.0000	9.0000	8.5900	8.5900	-14.527%	17	3,281	-54.598%
2026-08-11	10.0000	10.0500	10.0000	10.0500	-6.075%	43	3,274	-61.194%
2026-08-07	11.0000	11.0000	10.7000	10.7000	-10.833%	5	3,277	-63.551%
2026-08-06	12.0000	12.0000	12.0000	12.0000	+1.266%	1	3,272	-67.500%
2026-08-05	12.0500	12.0500	11.8500	11.8500	-9.542%	4	3,271	-67.089%
2026-08-04	13.9300	13.9300	12.7000	13.1000	-15.484%	55	3,286	-70.229%
2026-08-03	16.5300	16.5300	15.3000	15.5000	-19.271%	135	3,241	-74.839%
2026-07-31	26.4900	26.4900	19.2000	19.2000	-23.200%	14	3,121	-79.688%
2026-07-30	29.6300	29.6300	25.0000	25.0000	-38.119%	24	3,114	-84.400%
2026-07-29	32.0500	40.4000	27.7000	40.4000	+49.077%	140	3,124	-90.347%
2026-07-28	26.6800	27.8000	26.5500	27.1000	-18.127%	123	3,073	-85.609%
2026-07-24	32.6700	33.7000	32.6700	33.1000	-10.103%	8	3,008	-88.218%
2026-07-23	35.3200	36.8200	35.3200	36.8200	+37.388%	3	3,001	-89.408%
2026-07-22	26.8000	26.8000	26.8000	26.8000	-13.548%	1,001	3,003	-85.448%
2026-07-20	31.0000	31.0000	31.0000	31.0000	-12.921%	7	3,308	-87.419%
2026-07-17	33.3200	35.6000	33.3200	35.6000	+41.833%	6	3,308	-89.045%
2026-07-15	26.5000	26.5000	25.1000	25.1000	-8.727%	21	3,306	-84.462%
2026-07-14	28.0100	28.0100	27.3000	27.5000	-3.203%	4	3,285	-85.818%
2026-07-13	28.4100	28.4100	28.4100	28.4100	+1.646%	1,001	3,285	-86.272%
2026-07-10	27.9500	27.9500	27.9500	27.9500	-3.454%	1	2,391	-86.047%
2026-07-09	29.6600	29.6600	28.9500	28.9500	-20.358%	7	2,392	-86.528%
2026-07-08	37.7700	37.7700	36.1700	36.3500	+19.769%	112	2,398	-89.271%
2026-07-07	30.3500	30.3500	30.3500	30.3500	+1.573%	3	2,298	-87.150%
2026-07-06	30.9500	30.9500	29.8800	29.8800	-22.410%	3	2,296	-86.948%
2026-07-02	34.0000	38.7000	32.9000	38.5100	+13.265%	9	2,293	-89.873%
2026-07-01	34.0000	34.0000	34.0000	34.0000	-4.575%	1	2,293	-88.529%
2026-06-30	36.8400	36.8400	35.6300	35.6300	-13.812%	3	2,292	-89.054%
2026-06-29	41.5000	41.5000	41.1200	41.3400	-17.154%	36	2,294	-90.566%
2026-06-26	53.1300	53.1300	49.9000	49.9000	-6.554%	7	2,055	-92.184%
2026-06-25	53.4000	53.4000	53.1000	53.4000	-8.263%	5	2,051	-92.697%
2026-06-24	58.2100	58.2100	58.2100	58.2100	+41.976%	10	2,046	-93.300%
2026-06-16	40.7800	41.0000	40.7800	41.0000	-1.914%	13	2,046	-90.488%
2026-06-15	45.0000	45.0000	41.8000	41.8000	-26.018%	2	2,064	-90.670%
2026-06-12	59.7800	59.7800	56.5000	56.5000	-22.069%	4	2,064	-93.097%
2026-06-09	82.5000	84.0000	71.9200	72.5000	+14.988%	5	2,064	-94.621%
2026-06-08	60.0300	63.0500	58.0000	63.0500	-15.933%	22	2,064	-93.814%
2026-06-05	55.5000	75.0000	55.5000	75.0000	+54.004%	24	2,083	-94.800%
2026-06-04	52.0000	52.0000	48.5000	48.7000	-11.455%	39	2,083	-91.992%
2026-06-03	54.0000	55.1000	54.0000	55.0000	+8.161%	13	2,112	-92.909%
2026-06-02	51.4000	51.4000	50.8500	50.8500	-2.679%	11	2,110	-92.330%
2026-06-01	52.2500	52.2500	52.2500	52.2500	+2.915%	5	2,120	-92.536%
2026-05-29	50.4500	50.7700	50.4500	50.7700	-5.544%	4	2,120	-92.318%
2026-05-28	55.0700	55.5000	53.7500	53.7500	-7.055%	10	2,122	-92.744%
2026-05-27	59.1600	59.3000	57.8300	57.8300	-4.571%	12	2,125	-93.256%
2026-05-26	58.6900	60.6000	58.6900	60.6000	-7.945%	47	2,125	-93.564%
2026-05-22	64.5300	65.8300	63.9200	65.8300	-3.305%	20	2,083	-94.076%
2026-05-21	68.4700	68.4700	68.0500	68.0800	-8.532%	20	2,067	-94.271%
2026-05-20	76.5800	76.5800	74.4300	74.4300	-6.846%	5	2,067	-94.760%
2026-05-19	79.5500	79.9000	79.2900	79.9000	-4.949%	17	2,082	-95.119%
2026-05-18	77.9600	84.0600	77.9600	84.0600	+6.729%	7	2,082	-95.360%
2026-05-15	84.1900	84.1900	78.7600	78.7600	+4.734%	3	2,082	-95.048%
2026-05-14	77.4200	77.4200	74.6100	75.2000	-4.326%	836	2,087	-94.814%
2026-05-13	80.8700	80.8700	78.4400	78.6000	-8.562%	6	1,651	-95.038%
2026-05-12	85.9600	85.9600	85.9600	85.9600	+5.511%	1	1,651	-95.463%
2026-05-11	82.7200	82.7200	81.4700	81.4700	-1.678%	5	1,651	-95.213%
2026-05-08	84.7800	84.7800	82.5800	82.8600	-6.647%	4	1,273	-95.293%
2026-05-07	85.9600	90.5800	85.9600	88.7600	-0.660%	9	1,273	-95.606%
2026-05-06	89.3500	89.3500	89.3500	89.3500	-7.130%	1	1,265	-95.635%
2026-05-05	96.2100	96.2100	96.2100	96.2100	-14.632%	1	724	-95.946%
2026-05-04	112.7000	112.7000	112.7000	112.7000	+14.451%	1	725	-96.539%
2026-05-01	95.3200	98.4700	95.3200	98.4700	-3.300%	47	688	-96.039%
2026-04-30	108.8000	108.8000	101.4000	101.8300	-12.397%	9	688	-96.170%
2026-04-28	120.0500	120.0500	116.2400	116.2400	-0.403%	28	685	-96.645%
2026-04-27	120.1000	120.2000	116.7100	116.7100	-2.806%	75	683	-96.658%
2026-04-24	123.9400	123.9400	119.0500	120.0800	-9.843%	12	684	-96.752%
2026-04-23	133.1900	133.1900	133.1900	133.1900	-1.596%	4	681	-97.072%
2026-04-21	125.0000	135.3500	125.0000	135.3500	+4.059%	13	677	-97.119%
2026-04-20	126.3000	130.0700	126.3000	130.0700	+4.398%	2	677	-97.002%
2026-04-17	121.5100	124.5900	119.0000	124.5900	-6.786%	8	676	-96.870%
2026-04-16	140.8400	140.8400	132.3000	133.6600	-5.999%	5	674	-97.082%
2026-04-15	142.1900	142.1900	142.1900	142.1900	-1.972%	10	672	-97.257%
2026-04-14	144.9800	146.4700	143.6000	145.0500	-16.624%	7	662	-97.311%
2026-04-10	173.9700	173.9700	173.9700	173.9700	-3.404%	15	661	-97.758%
2026-04-09	180.1000	180.1000	180.1000	180.1000	-8.819%	1	672	-97.835%
2026-04-08	190.9200	204.2300	190.9200	197.5200	-27.881%	147	672	-98.026%
2026-04-07	274.6200	274.6200	273.8800	273.8800	+0.732%	21	727	-98.576%
2026-04-02	300.8700	300.8700	271.8900	271.8900	-3.331%	7	722	-98.566%
2026-04-01	282.7000	282.7000	281.2600	281.2600	-16.471%	4	722	-98.613%
2026-03-31	336.7200	336.7200	336.7200	336.7200	-12.789%	3	721	-98.842%
2026-03-30	375.7300	386.1000	375.7300	386.1000	+0.195%	4	718	-98.990%
2026-03-27	348.1000	385.3500	348.1000	385.3500	+36.214%	293	715	-98.988%
2026-03-25	282.9000	282.9000	282.9000	282.9000	-1.771%	3	435	-98.621%
2026-03-24	288.0000	288.0000	288.0000	288.0000	-0.542%	8	435	-98.646%
2026-03-23	267.0300	289.5700	267.0300	289.5700	-7.733%	5	426	-98.653%
2026-03-20	296.2200	313.8400	296.2200	313.8400	+7.047%	6	424	-98.757%
2026-03-19	289.7500	293.1800	289.7500	293.1800	+9.232%	6	425	-98.670%
2026-03-13	268.4000	268.4000	268.4000	268.4000	+10.726%	1	422	-98.547%
2026-03-06	242.4000	242.4000	242.4000	242.4000	+21.133%	8	421	-98.391%
2026-03-02	199.8300	200.1100	199.8300	200.1100	-4.710%	2	419	-98.051%
2026-02-27	210.0000	210.0000	210.0000	210.0000	+4.686%	10	419	-98.143%
2026-02-26	189.1000	200.6000	188.7600	200.6000	+9.390%	13	409	-98.056%
2026-02-25	183.2800	183.3800	183.2800	183.3800	-14.707%	6	414	-97.873%
2026-02-17	215.0000	215.0000	215.0000	215.0000	+0.472%	10	414	-98.186%
2026-02-12	213.8900	213.9900	213.8900	213.9900	+11.343%	6	404	-98.177%
2026-02-06	193.6300	193.6300	192.1000	192.1900	-15.417%	20	404	-97.971%
2026-02-05	227.2200	227.2200	227.2200	227.2200	+26.797%	1	398	-98.284%
2026-02-02	179.2000	179.2000	179.2000	179.2000	-7.648%	24	399	-97.824%
2026-01-29	194.3600	194.5000	194.0100	194.0400	-15.569%	90	375	-97.990%
2026-01-20	229.8200	229.8200	229.8200	229.8200	+10.863%	4	330	-98.303%
2026-01-14	207.3000	207.3000	207.3000	207.3000	+12.786%	1	330	-98.119%
2026-01-12	183.8000	183.8000	183.8000	183.8000	-0.815%	1	330	-97.878%
2026-01-09	185.3100	185.3100	185.3100	185.3100	-5.771%	10	330	-97.895%
2026-01-06	196.6600	196.6600	196.6600	196.6600	-1.443%	252	330	-98.017%
2025-12-30	199.5400	199.5400	199.5400	199.5400	+0.966%	1	41	-98.046%
2025-12-26	197.6300	197.6300	197.6300	197.6300	-1.037%	10	41	-98.027%
2025-12-23	199.8500	199.8500	199.7000	199.7000	-3.011%	2	33	-98.047%
2025-12-22	205.9000	205.9000	205.8000	205.9000	-12.383%	40	32	-98.106%
2025-12-12	233.6200	235.0000	233.6200	235.0000	-1.591%	2	27	-98.340%
2025-12-11	238.8000	238.8000	238.8000	238.8000	+0.802%	1	28	-98.367%
2025-12-09	236.9000	236.9000	236.9000	236.9000	-4.756%	1	29	-98.354%
2025-12-01	248.9800	248.9800	248.7300	248.7300	-1.329%	4	28	-98.432%
2025-11-26	252.5200	252.5200	251.9400	252.0800	-5.436%	20	20	-98.453%
2025-11-25	266.5600	266.5700	266.5500	266.5700	-11.787%	4	20	-98.537%
2025-11-19	302.1900	302.1900	302.1900	302.1900	-7.001%	2	18	-98.709%
2025-11-18	322.2700	324.9400	322.2700	324.9400	+28.740%	2	18	-98.800%
2025-11-12	252.4000	252.4000	252.4000	252.4000	-1.175%	1	18	-98.455%
2025-11-11	255.0000	255.4000	255.0000	255.4000	-0.623%	2	18	-98.473%
2025-11-10	262.6000	263.0000	257.0000	257.0000	-19.213%	7	17	-98.482%
2025-11-07	302.4300	318.1200	302.4300	318.1200	+8.990%	12	15	-98.774%
2025-11-06	291.8800	291.8800	291.8800	291.8800	+8.910%	2	15	-98.664%
2025-11-05	267.4000	268.0000	259.3000	268.0000	-2.545%	5	17	-98.545%
2025-11-04	288.1100	288.1100	274.7000	275.0000	+6.630%	3	16	-98.582%
2025-11-03	257.9000	257.9000	257.9000	257.9000	+7.333%	10	23	-98.488%
2025-10-27	240.2800	240.2800	240.2800	240.2800	-13.363%	1	22	-98.377%
2025-10-21	277.5600	277.5600	277.3100	277.3400	+1.005%	30	22	-98.594%
2025-10-20	277.2400	277.4700	274.5800	274.5800	-10.286%	8	23	-98.580%
2025-10-17	306.0600	306.0600	306.0600	306.0600	-7.758%	4	18	-98.726%
2025-10-16	331.8000	331.8000	331.8000	331.8000	+9.382%	6	14	-98.825%
2025-10-13	303.3400	303.3400	303.3400	303.3400	-7.937%	1	14	-98.714%
2025-10-10	274.9300	329.6400	274.9300	329.4900	+15.206%	9	13	-98.816%
2025-09-23	286.0000	286.0000	286.0000	286.0000	+2.748%	1	1	-98.636%
2025-09-22	278.3500	278.3500	278.3500	278.3500	0.000%	1	1	-98.599%

.dark-mode .C20zT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C20zT3{ 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