Dark

SPXW20260930P6450
SPX Weekly Sep 30 2026 6450.00 Put (SPXW260930P06450000)
option OPRA

EOD

Sep 9, 2026

3.00+15.830%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0000	3.0000	3.0000	3.0000	+15.830%	1	431	0.000%
2026-09-08	2.7000	2.7000	2.4500	2.5900	-48.406%	45	431	+15.830%
2026-09-02	4.9500	5.0200	4.9500	5.0200	-14.915%	50	475	-40.239%
2026-09-01	4.7000	5.9000	4.7000	5.9000	+25.532%	4	425	-49.153%
2026-08-31	4.7000	4.7000	4.7000	4.7000	+2.620%	1	426	-36.170%
2026-08-28	4.4800	4.5800	4.4800	4.5800	-6.531%	2	427	-34.498%
2026-08-27	4.9000	4.9000	4.9000	4.9000	-19.008%	1	428	-38.776%
2026-08-26	6.0500	6.0500	6.0500	6.0500	-13.571%	1	428	-50.413%
2026-08-25	7.2000	7.2000	7.0000	7.0000	-10.256%	2	429	-57.143%
2026-08-21	7.6000	7.8000	7.6000	7.8000	-13.812%	3	429	-61.538%
2026-08-17	9.0000	9.0500	9.0000	9.0500	+5.233%	5	427	-66.851%
2026-08-13	8.6000	8.6000	8.6000	8.6000	-12.245%	1	427	-65.116%
2026-08-12	9.7000	9.8000	9.7000	9.8000	-10.092%	22	427	-69.388%
2026-08-10	10.6000	11.0000	10.4000	10.9000	-5.217%	45	427	-72.477%
2026-08-07	11.8000	11.8000	11.5000	11.5000	-10.156%	12	429	-73.913%
2026-08-06	12.8500	13.1000	12.8000	12.8000	-4.478%	9	419	-76.563%
2026-08-05	13.5200	13.5200	12.5000	13.4000	-3.597%	9	421	-77.612%
2026-08-04	14.9000	14.9000	13.9000	13.9000	-16.215%	6	423	-78.417%
2026-08-03	16.9500	17.0500	16.4500	16.5900	-21.000%	22	423	-81.917%
2026-07-31	21.3000	21.3000	21.0000	21.0000	-47.103%	114	425	-85.714%
2026-07-29	39.7000	39.7000	39.7000	39.7000	+38.328%	2	333	-92.443%
2026-07-28	29.3000	29.3000	28.7000	28.7000	+0.914%	7	333	-89.547%
2026-07-27	28.4400	28.4400	28.4400	28.4400	-26.644%	1	329	-89.451%
2026-07-23	38.7700	38.7700	38.7700	38.7700	+22.806%	2	329	-92.262%
2026-07-20	31.5700	31.5700	31.5700	31.5700	-15.588%	6	329	-90.497%
2026-07-17	36.7000	38.3000	36.7000	37.4000	+25.503%	3	325	-91.979%
2026-07-16	28.8600	29.8000	28.8600	29.8000	+5.636%	2	323	-89.933%
2026-07-15	28.2100	28.2100	28.2100	28.2100	-12.932%	1	322	-89.365%
2026-07-13	32.4000	32.4000	32.4000	32.4000	+11.073%	1	321	-90.741%
2026-07-10	29.9600	29.9600	29.1700	29.1700	-17.365%	2	322	-89.715%
2026-07-08	35.3000	35.3000	35.3000	35.3000	-10.926%	1	323	-91.501%
2026-07-02	35.2300	39.6300	35.2300	39.6300	-9.106%	20	303	-92.430%
2026-06-29	45.3400	45.3400	43.6000	43.6000	-10.656%	7	303	-93.119%
2026-06-22	48.8000	48.8000	48.8000	48.8000	-42.777%	1	298	-93.852%
2026-06-11	85.9200	86.3700	85.2800	85.2800	+62.129%	28	297	-96.482%
2026-06-04	52.7000	52.7800	52.6000	52.6000	-3.839%	12	297	-94.297%
2026-06-01	54.3000	54.7500	54.3000	54.7000	+2.339%	60	294	-94.516%
2026-05-29	53.3500	53.4500	53.3500	53.4500	-6.063%	2	344	-94.387%
2026-05-28	56.9000	56.9000	56.9000	56.9000	-10.675%	3	344	-94.728%
2026-05-27	63.7000	63.7000	63.7000	63.7000	-1.363%	22	342	-95.290%
2026-05-26	64.4500	64.5800	64.4500	64.5800	-7.253%	50	320	-95.355%
2026-05-22	67.3500	69.6300	67.3200	69.6300	-9.922%	3	275	-95.692%
2026-05-20	77.3000	77.3000	77.3000	77.3000	-5.223%	1	273	-96.119%
2026-05-14	81.5600	81.5600	81.5600	81.5600	-2.417%	1	274	-96.322%
2026-05-13	87.8300	87.8300	83.5800	83.5800	-1.381%	2	274	-96.411%
2026-05-11	84.9000	84.9000	84.7500	84.7500	-2.965%	2	274	-96.460%
2026-05-08	87.5600	87.5600	86.9000	87.3400	-7.966%	16	274	-96.565%
2026-05-07	93.3200	96.2000	93.3200	94.9000	+1.465%	3	275	-96.839%
2026-05-06	94.9500	94.9500	93.5300	93.5300	-10.711%	3	274	-96.792%
2026-05-05	104.7500	104.7500	104.7500	104.7500	-10.424%	5	272	-97.136%
2026-05-04	115.1100	116.9400	113.2400	116.9400	+12.822%	42	272	-97.435%
2026-05-01	100.6200	103.6500	99.6000	103.6500	-18.289%	15	270	-97.106%
2026-04-28	126.8400	126.8500	126.8400	126.8500	+4.232%	42	270	-97.635%
2026-04-27	121.7000	121.7000	121.7000	121.7000	-11.587%	1	231	-97.535%
2026-04-20	132.0200	137.6500	131.7800	137.6500	+5.974%	29	230	-97.821%
2026-04-17	126.5800	129.8900	126.5800	129.8900	-10.048%	10	238	-97.690%
2026-04-16	148.9900	149.9400	144.3000	144.4000	-49.620%	6	232	-97.922%
2026-04-02	295.5200	295.5200	286.6200	286.6200	-1.200%	3	231	-98.953%
2026-04-01	297.0000	297.0000	277.9000	290.1000	-20.547%	29	231	-98.966%
2026-03-31	365.1200	365.1200	365.1200	365.1200	+20.701%	20	212	-99.178%
2026-03-23	302.5000	302.5000	302.5000	302.5000	+20.947%	1	205	-99.008%
2026-03-17	251.5500	251.5500	250.1100	250.1100	-13.853%	2	204	-98.801%
2026-03-13	290.4700	290.4700	290.3300	290.3300	+48.438%	6	205	-98.967%
2026-02-25	198.4000	198.4000	195.5900	195.5900	-7.127%	12	199	-98.466%
2026-02-20	210.1400	210.6000	210.1400	210.6000	-8.538%	2	199	-98.575%
2026-02-12	226.9200	230.2600	226.9200	230.2600	+9.930%	3	199	-98.697%
2026-02-06	219.9100	219.9100	209.2700	209.4600	-15.506%	4	202	-98.568%
2026-02-05	245.5800	250.1900	244.7200	247.9000	+10.512%	6	205	-98.790%
2026-02-03	207.8200	224.3200	207.8200	224.3200	+18.877%	3	203	-98.663%
2026-02-02	188.7000	188.7000	188.7000	188.7000	-1.411%	25	206	-98.410%
2026-01-28	191.4000	191.4000	191.4000	191.4000	+1.431%	1	220	-98.433%
2026-01-27	188.7000	188.7000	188.7000	188.7000	-21.973%	2	220	-98.410%
2026-01-20	241.8000	241.8400	241.8000	241.8400	+24.615%	6	220	-98.760%
2026-01-13	194.0700	194.0700	194.0700	194.0700	-4.732%	2	223	-98.454%
2026-01-09	203.5200	203.7100	203.5200	203.7100	-1.241%	6	222	-98.527%
2025-12-26	208.7000	208.7000	206.2700	206.2700	-1.528%	13	222	-98.546%
2025-12-23	209.4700	209.4700	209.4700	209.4700	-2.622%	1	233	-98.568%
2025-12-22	217.0700	217.0700	215.1100	215.1100	-17.202%	7	233	-98.605%
2025-11-28	259.7600	259.8000	259.7600	259.8000	-2.173%	20	230	-98.845%
2025-11-26	269.0900	269.2500	262.9100	265.5700	-6.278%	121	160	-98.870%
2025-11-25	285.0600	285.0800	283.3600	283.3600	-16.190%	8	160	-98.941%
2025-11-21	338.1000	338.1000	338.1000	338.1000	-4.456%	1	156	-99.113%
2025-11-18	350.3500	353.8700	350.3500	353.8700	+29.585%	2	155	-99.152%
2025-11-10	273.0300	273.0800	273.0300	273.0800	-12.796%	2	155	-98.901%
2025-11-07	314.2100	325.4900	313.1400	313.1500	+18.770%	86	155	-99.042%
2025-10-30	263.6600	263.6600	263.6600	263.6600	+4.802%	2	155	-98.862%
2025-10-28	251.6000	251.6000	251.5800	251.5800	-5.371%	2	153	-98.808%
2025-10-24	266.0400	266.0400	265.8600	265.8600	-7.720%	4	154	-98.872%
2025-10-23	293.8200	293.8200	288.1000	288.1000	-6.594%	2	152	-98.959%
2025-10-22	299.5000	310.5000	299.5000	308.4400	+4.591%	3	152	-99.027%
2025-10-20	294.9000	294.9000	294.9000	294.9000	-10.141%	1	152	-98.983%
2025-10-17	328.1800	328.1800	328.1800	328.1800	+13.849%	1	152	-99.086%
2025-10-08	288.3100	288.3100	288.2600	288.2600	+1.368%	4	151	-98.959%
2025-10-06	284.3400	284.3700	284.3400	284.3700	-1.373%	4	149	-98.945%
2025-10-03	288.3400	288.3400	288.3300	288.3300	+0.832%	2	147	-98.960%
2025-10-02	284.6200	285.9500	284.2500	285.9500	-8.255%	324	146	-98.951%
2025-09-25	311.6800	311.6800	311.6800	311.6800	0.000%	1	1	-99.037%

.dark-mode .yFbyKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFbyKl{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6450SPX Weekly Sep 30 2026 6450.00 Put (SPXW260930P06450000)option OPRA

SPXW20260930P6450
SPX Weekly Sep 30 2026 6450.00 Put (SPXW260930P06450000)
option OPRA