Dark

SPXW20260930P6500
SPX Weekly Sep 30 2026 6500.00 Put (SPXW260930P06500000)
option OPRA

EOD

Jul 7, 2026

36.30+4.161%(+1.45)1,539

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	34.7000	38.1000	34.5000	36.3000	+4.161%	1,539	6,094	0.000%
2026-07-06	35.4500	35.6000	34.8500	34.8500	-20.252%	4	4,971	+4.161%
2026-07-02	41.5000	43.7000	41.5000	43.7000	+6.171%	32	4,937	-16.934%
2026-06-30	46.1400	46.2600	41.1600	41.1600	-12.926%	30	4,937	-11.808%
2026-06-29	53.8200	53.8200	47.0000	47.2700	-21.217%	9	4,944	-23.207%
2026-06-26	67.8000	68.0000	57.2000	60.0000	-1.897%	13	4,940	-39.500%
2026-06-25	55.0000	65.6000	55.0000	61.1600	-6.283%	28	4,940	-40.647%
2026-06-24	66.1500	66.2900	65.2600	65.2600	+1.335%	5	4,942	-44.376%
2026-06-23	64.2000	64.4000	60.0000	64.4000	+24.806%	42	4,945	-43.634%
2026-06-22	50.0000	52.4000	50.0000	51.6000	0.000%	7	4,976	-29.651%
2026-06-18	52.6000	53.7600	50.5700	51.6000	-16.029%	19	5,023	-29.651%
2026-06-17	50.1000	61.4500	49.5000	61.4500	+25.408%	69	5,023	-40.928%
2026-06-16	47.8000	49.0000	47.8000	49.0000	+2.083%	25	5,023	-25.918%
2026-06-15	50.2000	50.2000	47.2500	48.0000	-26.628%	8	5,032	-24.375%
2026-06-12	73.5100	73.5100	65.4200	65.4200	-11.773%	120	5,032	-44.512%
2026-06-11	89.3000	89.3000	74.1500	74.1500	-18.962%	12	5,032	-51.045%
2026-06-10	79.4200	91.5000	79.4200	91.5000	+15.312%	59	5,023	-60.328%
2026-06-09	70.3200	96.0500	70.3200	79.3500	+5.099%	14	5,024	-54.253%
2026-06-05	61.7600	75.5000	61.7600	75.5000	+37.273%	11	5,021	-51.921%
2026-06-04	55.0000	55.0000	55.0000	55.0000	-4.514%	5	5,029	-34.000%
2026-06-02	57.5000	57.6000	56.5800	57.6000	-0.104%	18	1,159	-36.979%
2026-05-29	57.6600	57.6600	57.6600	57.6600	-1.822%	1	1,156	-37.045%
2026-05-28	59.6000	59.6000	58.6400	58.7300	-11.618%	23	1,157	-38.192%
2026-05-27	66.1800	66.4500	65.6000	66.4500	-1.556%	74	1,167	-45.372%
2026-05-26	65.9200	67.5000	65.8500	67.5000	-8.450%	93	1,169	-46.222%
2026-05-22	72.7900	73.7300	70.8500	73.7300	-2.318%	109	1,170	-50.766%
2026-05-21	83.7800	83.7800	75.4800	75.4800	-8.741%	17	1,150	-51.908%
2026-05-20	84.0500	84.0500	82.7100	82.7100	-11.265%	21	1,150	-56.112%
2026-05-18	87.8000	93.2100	87.8000	93.2100	+5.322%	73	1,143	-61.056%
2026-05-15	89.4500	89.9500	88.5000	88.5000	+9.232%	34	1,143	-58.983%
2026-05-14	86.2000	86.2000	81.0200	81.0200	-10.356%	5	1,084	-55.196%
2026-05-13	90.3800	90.3800	90.3800	90.3800	-3.851%	5	1,083	-59.836%
2026-05-12	99.9200	99.9200	94.0000	94.0000	+5.028%	18	1,083	-61.383%
2026-05-11	90.1000	90.1000	89.5000	89.5000	-3.867%	3	1,083	-59.441%
2026-05-08	93.4900	93.4900	92.3300	93.1000	-6.779%	15	1,086	-61.010%
2026-05-07	95.9600	99.8700	95.5000	99.8700	+1.196%	33	1,088	-63.653%
2026-05-06	100.3000	100.3000	98.6500	98.6900	-11.647%	3	1,088	-63.218%
2026-05-05	107.7100	111.7000	107.7100	111.7000	-5.683%	3	1,088	-67.502%
2026-05-04	111.5500	118.4300	111.5400	118.4300	+6.311%	36	1,088	-69.349%
2026-05-01	108.0000	111.4000	105.6400	111.4000	-1.807%	146	915	-67.415%
2026-04-30	124.3200	124.3200	113.4500	113.4500	-13.078%	9	915	-68.004%
2026-04-29	128.5500	130.7300	128.5500	130.5200	-2.019%	104	915	-72.188%
2026-04-28	135.6000	135.6000	133.2100	133.2100	+4.038%	4	818	-72.750%
2026-04-27	135.1700	135.1700	128.0400	128.0400	-5.050%	4	816	-71.649%
2026-04-24	140.2000	140.2000	133.3000	134.8500	-8.328%	27	814	-73.081%
2026-04-23	139.4400	155.9500	138.8400	147.1000	+5.071%	15	806	-75.323%
2026-04-22	140.0000	140.0000	140.0000	140.0000	-9.677%	1	807	-74.071%
2026-04-21	152.2800	155.0000	148.7100	155.0000	+6.897%	3	807	-76.581%
2026-04-20	145.1500	145.1500	144.8000	145.0000	+6.227%	3	805	-74.966%
2026-04-17	139.7800	139.7800	132.5700	136.5000	-8.793%	18	805	-73.407%
2026-04-16	154.0900	158.4400	149.6600	149.6600	-2.641%	46	809	-75.745%
2026-04-15	158.0000	158.0000	153.7200	153.7200	-4.817%	3	804	-76.386%
2026-04-14	161.8500	162.0900	161.5000	161.5000	-13.821%	101	804	-77.523%
2026-04-13	209.9000	209.9000	187.4000	187.4000	-7.771%	22	771	-80.630%
2026-04-09	202.3300	203.1900	202.3300	203.1900	-5.612%	37	759	-82.135%
2026-04-08	216.4600	216.4600	215.1700	215.2700	-30.830%	3	752	-83.137%
2026-04-07	311.2200	311.2200	311.2200	311.2200	+8.731%	2	753	-88.336%
2026-04-06	290.4000	290.4000	286.2300	286.2300	-8.289%	4	755	-87.318%
2026-04-02	333.8500	333.8500	306.9000	312.1000	+5.550%	57	713	-88.369%
2026-04-01	312.7000	312.7000	292.4500	295.6900	-13.609%	16	713	-87.724%
2026-03-31	372.0900	372.0900	342.2700	342.2700	-14.364%	6	701	-89.394%
2026-03-30	399.6800	399.6800	399.6800	399.6800	+2.910%	1	698	-90.918%
2026-03-27	391.3800	394.2500	388.3800	388.3800	+9.096%	13	698	-90.653%
2026-03-26	328.2900	356.0000	328.2900	356.0000	+6.069%	202	502	-89.803%
2026-03-24	335.6300	335.6300	335.6300	335.6300	+10.314%	1	546	-89.185%
2026-03-23	293.5300	304.2500	293.5300	304.2500	-13.156%	3	545	-88.069%
2026-03-20	337.9500	355.8400	330.7300	350.3400	+6.347%	17	547	-89.639%
2026-03-19	321.8500	329.4300	321.8500	329.4300	+15.874%	4	542	-88.981%
2026-03-18	284.3800	284.3800	284.3000	284.3000	+2.635%	9	540	-87.232%
2026-03-16	277.0000	277.0000	277.0000	277.0000	-2.406%	1	531	-86.895%
2026-03-12	282.8900	283.8300	282.8900	283.8300	+13.107%	12	531	-87.211%
2026-03-10	250.9400	250.9400	250.9400	250.9400	-13.403%	10	519	-85.534%
2026-03-09	293.1900	293.1900	289.7800	289.7800	+6.474%	6	928	-87.473%
2026-03-06	272.1600	272.1600	272.1600	272.1600	+9.742%	2	922	-86.662%
2026-03-05	248.0000	248.0000	248.0000	248.0000	+9.978%	1	920	-85.363%
2026-03-02	242.5600	242.5600	221.4800	225.5000	-7.483%	257	670	-83.902%
2026-02-24	244.2500	244.2500	243.7400	243.7400	+2.619%	2	517	-85.107%
2026-02-23	242.4500	242.4500	237.5200	237.5200	+11.324%	16	519	-84.717%
2026-02-20	213.3600	213.3600	213.3600	213.3600	-9.566%	13	533	-82.987%
2026-02-19	231.4600	235.9300	230.8200	235.9300	-3.307%	5	520	-84.614%
2026-02-17	244.0000	244.0000	244.0000	244.0000	-0.404%	1	520	-85.123%
2026-02-13	244.6600	244.9900	244.6600	244.9900	+2.498%	6	523	-85.183%
2026-02-12	222.2500	239.0900	222.1600	239.0200	+15.469%	69	523	-84.813%
2026-02-11	207.0000	207.0000	207.0000	207.0000	-7.324%	1	497	-82.464%
2026-02-06	231.6800	231.6800	223.3600	223.3600	-11.456%	8	497	-83.748%
2026-02-05	247.8100	260.7700	247.8100	252.2600	+4.025%	10	500	-85.610%
2026-02-04	242.5000	242.5000	242.5000	242.5000	+22.530%	1	506	-85.031%
2026-02-02	213.5000	213.5000	197.6200	197.9100	-8.290%	9	507	-81.658%
2026-01-30	215.8000	215.8000	215.8000	215.8000	+2.537%	1	508	-83.179%
2026-01-29	212.2300	214.2900	210.4600	210.4600	+6.347%	72	508	-82.752%
2026-01-27	197.9000	197.9000	197.9000	197.9000	-2.416%	2	508	-81.657%
2026-01-26	202.8000	202.8000	202.8000	202.8000	-18.717%	13	508	-82.101%
2026-01-20	239.1900	249.5000	234.3600	249.5000	+19.429%	5	521	-85.451%
2026-01-16	209.2600	209.2600	208.9100	208.9100	-0.091%	2	518	-82.624%
2026-01-15	209.1000	209.1000	209.1000	209.1000	-7.478%	1	518	-82.640%
2026-01-14	219.0000	227.5300	219.0000	226.0000	+11.166%	14	519	-83.938%
2026-01-13	203.4700	203.4700	203.3000	203.3000	+0.519%	22	511	-82.145%
2026-01-12	202.2500	202.2500	202.2500	202.2500	-6.883%	1	531	-82.052%
2026-01-08	217.2000	217.2000	217.2000	217.2000	-0.935%	1	531	-83.287%
2026-01-06	219.2500	219.2500	219.2500	219.2500	-1.194%	200	531	-83.444%
2026-01-05	221.3000	221.9000	219.7500	221.9000	-4.858%	109	509	-83.641%
2026-01-02	233.2300	233.2300	233.2300	233.2300	+5.759%	1	509	-84.436%
2025-12-30	220.5300	220.5300	220.5300	220.5300	-1.130%	1	509	-83.540%
2025-12-29	223.0500	223.0500	223.0500	223.0500	+2.978%	100	509	-83.726%
2025-12-26	216.6000	216.6000	216.6000	216.6000	-1.456%	1	424	-83.241%
2025-12-23	219.4500	219.8000	219.4500	219.8000	-2.649%	4	424	-83.485%
2025-12-22	224.9500	227.0900	224.9500	225.7800	-12.981%	33	425	-83.922%
2025-12-18	256.5200	259.4600	256.5200	259.4600	-1.271%	2	444	-86.009%
2025-12-12	262.8000	262.8000	262.8000	262.8000	+9.500%	3	443	-86.187%
2025-12-11	245.5000	245.5000	240.0000	240.0000	-8.257%	2	448	-84.875%
2025-12-04	258.4000	261.6000	258.3900	261.6000	-1.872%	258	447	-86.124%
2025-12-01	266.4800	266.6000	266.4700	266.5900	-0.841%	4	318	-86.384%
2025-11-28	268.6600	268.8500	268.6500	268.8500	-1.858%	8	316	-86.498%
2025-11-26	280.4400	280.7900	273.8300	273.9400	-14.045%	96	270	-86.749%
2025-11-24	338.2600	338.2600	318.7000	318.7000	-11.717%	151	270	-88.610%
2025-11-21	391.0000	391.0000	361.0000	361.0000	+9.726%	3	120	-89.945%
2025-11-20	299.7800	329.0000	299.3500	329.0000	-6.086%	5	119	-88.967%
2025-11-19	350.3200	350.3200	350.3200	350.3200	+3.752%	1	118	-89.638%
2025-11-17	327.1000	337.6500	327.1000	337.6500	+11.842%	2	118	-89.249%
2025-11-14	324.3200	324.7800	301.9000	301.9000	+4.165%	3	117	-87.976%
2025-11-13	289.8300	289.8300	289.8300	289.8300	+4.083%	1	117	-87.475%
2025-11-12	278.4600	278.4600	278.4600	278.4600	-2.236%	30	141	-86.964%
2025-11-11	284.9600	284.9600	284.8300	284.8300	+2.494%	2	141	-87.256%
2025-11-10	286.1500	286.1500	277.9000	277.9000	-18.740%	3	141	-86.938%
2025-11-07	329.4100	341.9900	326.8800	341.9900	+7.476%	12	141	-89.386%
2025-11-06	296.1000	318.9500	296.1000	318.2000	+4.568%	21	147	-88.592%
2025-11-04	304.3000	304.8400	304.3000	304.3000	+6.933%	6	155	-88.071%
2025-11-03	284.7500	284.8000	284.5700	284.5700	+0.790%	4	158	-87.244%
2025-10-30	282.3400	282.3400	282.3400	282.3400	+7.858%	2	158	-87.143%
2025-10-28	261.9600	261.9600	261.7700	261.7700	-1.483%	2	156	-86.133%
2025-10-27	265.4000	265.7100	265.4000	265.7100	-4.486%	3	155	-86.338%
2025-10-24	281.6500	281.6500	278.0300	278.1900	-7.495%	4	155	-86.951%
2025-10-23	301.5200	301.7900	300.7300	300.7300	-5.279%	9	154	-87.929%
2025-10-22	312.5300	317.4900	312.5300	317.4900	+5.968%	3	145	-88.567%
2025-10-20	301.9800	301.9800	298.0100	299.6100	-19.210%	13	142	-87.884%
2025-10-10	332.8700	370.8500	332.8700	370.8500	+23.485%	22	130	-90.212%
2025-10-08	304.4300	304.6700	300.2100	300.3200	+1.040%	12	130	-87.913%
2025-10-07	295.0300	297.6800	295.0300	297.2300	-0.087%	6	124	-87.787%
2025-10-06	299.1600	299.1800	297.4800	297.4900	-0.044%	8	122	-87.798%
2025-10-03	300.1100	300.1100	296.0300	297.6200	-3.118%	134	118	-87.803%
2025-09-30	307.2000	307.2000	307.2000	307.2000	-7.115%	1	52	-88.184%
2025-09-25	334.3600	334.3600	330.7300	330.7300	+4.311%	22	51	-89.024%
2025-09-23	317.0600	317.0600	317.0600	317.0600	+4.872%	15	30	-88.551%
2025-09-22	302.3300	302.3300	302.3300	302.3300	0.000%	15	15	-87.993%

.dark-mode .gfM3Pd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gfM3Pd{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6500SPX Weekly Sep 30 2026 6500.00 Put (SPXW260930P06500000)option OPRA

SPXW20260930P6500
SPX Weekly Sep 30 2026 6500.00 Put (SPXW260930P06500000)
option OPRA