Dark

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

EOD

Sep 10, 2026

4.45+36.503%(+1.19)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2000	4.6000	3.8100	4.4500	+36.503%	178	10,008	0.000%
2026-09-09	3.1000	3.4500	3.0000	3.2600	+20.741%	81	9,919	+36.503%
2026-09-08	2.7000	2.9500	2.6000	2.7000	-8.475%	222	9,902	+64.815%
2026-09-04	2.6200	2.9500	2.5600	2.9500	-2.640%	41	10,041	+50.847%
2026-09-03	3.6000	3.6000	3.0300	3.0300	-31.136%	4	10,041	+46.865%
2026-09-02	5.4000	5.4000	4.4000	4.4000	-26.910%	9	10,042	+1.136%
2026-09-01	5.5500	6.6000	4.8000	6.0200	+28.085%	4,518	10,057	-26.080%
2026-08-31	5.2000	5.3700	4.7000	4.7000	-5.051%	29	7,094	-5.319%
2026-08-28	4.8300	5.1500	4.7500	4.9500	-1.000%	219	11,501	-10.101%
2026-08-27	5.7000	5.7000	4.9000	5.0000	-20.635%	46	11,346	-11.000%
2026-08-26	6.8000	6.8000	6.3000	6.3000	-10.000%	10	11,349	-29.365%
2026-08-25	7.5000	7.7000	6.9000	7.0000	-13.580%	128	11,349	-36.429%
2026-08-24	8.4000	8.4000	8.1000	8.1000	-2.410%	2	11,249	-45.062%
2026-08-21	8.8000	8.8000	8.3000	8.3000	-17.331%	502	11,250	-46.386%
2026-08-20	9.4000	10.0500	9.4000	10.0400	+17.290%	724	10,800	-55.677%
2026-08-19	8.8000	9.2000	8.5600	8.5600	-17.850%	23	11,135	-48.014%
2026-08-18	10.4000	10.7000	10.4000	10.4200	+10.851%	8	11,129	-57.294%
2026-08-17	8.4000	9.4000	8.4000	9.4000	+6.455%	30	11,130	-52.660%
2026-08-14	8.9000	9.0000	8.8300	8.8300	-2.967%	683	11,124	-49.604%
2026-08-13	9.2000	9.4000	9.1000	9.1000	-6.186%	36	10,651	-51.099%
2026-08-12	10.3000	10.4000	9.7000	9.7000	-17.797%	22	7,671	-54.124%
2026-08-11	11.4000	11.9000	11.1000	11.8000	-0.840%	104	7,651	-62.288%
2026-08-10	11.4000	12.0000	11.1800	11.9000	-12.821%	233	7,607	-62.605%
2026-08-06	14.0800	14.0800	13.6500	13.6500	+1.866%	6	7,556	-67.399%
2026-08-05	14.2000	14.7000	13.3000	13.4000	-10.308%	1,550	7,557	-66.791%
2026-08-04	15.9800	15.9800	13.7400	14.9400	-16.067%	199	6,186	-70.214%
2026-08-03	20.8000	20.8000	17.8000	17.8000	-20.536%	1,613	6,157	-75.000%
2026-07-31	30.6000	30.6000	22.1000	22.4000	-17.949%	15	4,668	-80.134%
2026-07-30	34.5300	34.5300	27.3000	27.3000	-34.058%	8	4,665	-83.700%
2026-07-29	33.9000	41.4300	30.6000	41.4000	+34.328%	81	4,667	-89.251%
2026-07-28	35.1000	35.8000	30.8200	30.8200	-10.796%	13	4,676	-85.561%
2026-07-27	36.0000	36.4000	34.5500	34.5500	-8.185%	4	4,664	-87.120%
2026-07-24	38.5000	38.5000	37.6300	37.6300	-11.040%	66	4,663	-88.174%
2026-07-23	40.8900	43.1500	39.7500	42.3000	+36.893%	47	4,613	-89.480%
2026-07-22	31.0800	31.0800	30.2100	30.9000	-1.435%	18	4,601	-85.599%
2026-07-21	31.3500	31.3500	31.3500	31.3500	-12.503%	10	4,583	-85.805%
2026-07-20	33.5000	35.8300	33.1000	35.8300	-10.760%	4	4,580	-87.580%
2026-07-17	42.6000	43.8600	37.2800	40.1500	+33.833%	8	4,580	-88.917%
2026-07-16	30.2000	30.2000	30.0000	30.0000	-7.207%	26	4,586	-85.167%
2026-07-15	32.3300	32.3300	32.3300	32.3300	-2.297%	1	4,587	-86.236%
2026-07-13	30.8000	33.0900	30.4600	33.0900	-1.606%	19	4,588	-86.552%
2026-07-09	35.1000	35.1000	33.6300	33.6300	-11.032%	10	4,590	-86.768%
2026-07-08	43.6700	44.9500	37.8000	37.8000	+4.132%	7	4,591	-88.228%
2026-07-07	34.7000	38.1000	34.5000	36.3000	+4.161%	1,539	6,094	-87.741%
2026-07-06	35.4500	35.6000	34.8500	34.8500	-20.252%	4	4,971	-87.231%
2026-07-02	41.5000	43.7000	41.5000	43.7000	+6.171%	32	4,937	-89.817%
2026-06-30	46.1400	46.2600	41.1600	41.1600	-12.926%	30	4,937	-89.189%
2026-06-29	53.8200	53.8200	47.0000	47.2700	-21.217%	9	4,944	-90.586%
2026-06-26	67.8000	68.0000	57.2000	60.0000	-1.897%	13	4,940	-92.583%
2026-06-25	55.0000	65.6000	55.0000	61.1600	-6.283%	28	4,940	-92.724%
2026-06-24	66.1500	66.2900	65.2600	65.2600	+1.335%	5	4,942	-93.181%
2026-06-23	64.2000	64.4000	60.0000	64.4000	+24.806%	42	4,945	-93.090%
2026-06-22	50.0000	52.4000	50.0000	51.6000	0.000%	7	4,976	-91.376%
2026-06-18	52.6000	53.7600	50.5700	51.6000	-16.029%	19	5,023	-91.376%
2026-06-17	50.1000	61.4500	49.5000	61.4500	+25.408%	69	5,023	-92.758%
2026-06-16	47.8000	49.0000	47.8000	49.0000	+2.083%	25	5,023	-90.918%
2026-06-15	50.2000	50.2000	47.2500	48.0000	-26.628%	8	5,032	-90.729%
2026-06-12	73.5100	73.5100	65.4200	65.4200	-11.773%	120	5,032	-93.198%
2026-06-11	89.3000	89.3000	74.1500	74.1500	-18.962%	12	5,032	-93.999%
2026-06-10	79.4200	91.5000	79.4200	91.5000	+15.312%	59	5,023	-95.137%
2026-06-09	70.3200	96.0500	70.3200	79.3500	+5.099%	14	5,024	-94.392%
2026-06-05	61.7600	75.5000	61.7600	75.5000	+37.273%	11	5,021	-94.106%
2026-06-04	55.0000	55.0000	55.0000	55.0000	-4.514%	5	5,029	-91.909%
2026-06-02	57.5000	57.6000	56.5800	57.6000	-0.104%	18	1,159	-92.274%
2026-05-29	57.6600	57.6600	57.6600	57.6600	-1.822%	1	1,156	-92.282%
2026-05-28	59.6000	59.6000	58.6400	58.7300	-11.618%	23	1,157	-92.423%
2026-05-27	66.1800	66.4500	65.6000	66.4500	-1.556%	74	1,167	-93.303%
2026-05-26	65.9200	67.5000	65.8500	67.5000	-8.450%	93	1,169	-93.407%
2026-05-22	72.7900	73.7300	70.8500	73.7300	-2.318%	109	1,170	-93.964%
2026-05-21	83.7800	83.7800	75.4800	75.4800	-8.741%	17	1,150	-94.104%
2026-05-20	84.0500	84.0500	82.7100	82.7100	-11.265%	21	1,150	-94.620%
2026-05-18	87.8000	93.2100	87.8000	93.2100	+5.322%	73	1,143	-95.226%
2026-05-15	89.4500	89.9500	88.5000	88.5000	+9.232%	34	1,143	-94.972%
2026-05-14	86.2000	86.2000	81.0200	81.0200	-10.356%	5	1,084	-94.508%
2026-05-13	90.3800	90.3800	90.3800	90.3800	-3.851%	5	1,083	-95.076%
2026-05-12	99.9200	99.9200	94.0000	94.0000	+5.028%	18	1,083	-95.266%
2026-05-11	90.1000	90.1000	89.5000	89.5000	-3.867%	3	1,083	-95.028%
2026-05-08	93.4900	93.4900	92.3300	93.1000	-6.779%	15	1,086	-95.220%
2026-05-07	95.9600	99.8700	95.5000	99.8700	+1.196%	33	1,088	-95.544%
2026-05-06	100.3000	100.3000	98.6500	98.6900	-11.647%	3	1,088	-95.491%
2026-05-05	107.7100	111.7000	107.7100	111.7000	-5.683%	3	1,088	-96.016%
2026-05-04	111.5500	118.4300	111.5400	118.4300	+6.311%	36	1,088	-96.243%
2026-05-01	108.0000	111.4000	105.6400	111.4000	-1.807%	146	915	-96.005%
2026-04-30	124.3200	124.3200	113.4500	113.4500	-13.078%	9	915	-96.078%
2026-04-29	128.5500	130.7300	128.5500	130.5200	-2.019%	104	915	-96.591%
2026-04-28	135.6000	135.6000	133.2100	133.2100	+4.038%	4	818	-96.659%
2026-04-27	135.1700	135.1700	128.0400	128.0400	-5.050%	4	816	-96.525%
2026-04-24	140.2000	140.2000	133.3000	134.8500	-8.328%	27	814	-96.700%
2026-04-23	139.4400	155.9500	138.8400	147.1000	+5.071%	15	806	-96.975%
2026-04-22	140.0000	140.0000	140.0000	140.0000	-9.677%	1	807	-96.821%
2026-04-21	152.2800	155.0000	148.7100	155.0000	+6.897%	3	807	-97.129%
2026-04-20	145.1500	145.1500	144.8000	145.0000	+6.227%	3	805	-96.931%
2026-04-17	139.7800	139.7800	132.5700	136.5000	-8.793%	18	805	-96.740%
2026-04-16	154.0900	158.4400	149.6600	149.6600	-2.641%	46	809	-97.027%
2026-04-15	158.0000	158.0000	153.7200	153.7200	-4.817%	3	804	-97.105%
2026-04-14	161.8500	162.0900	161.5000	161.5000	-13.821%	101	804	-97.245%
2026-04-13	209.9000	209.9000	187.4000	187.4000	-7.771%	22	771	-97.625%
2026-04-09	202.3300	203.1900	202.3300	203.1900	-5.612%	37	759	-97.810%
2026-04-08	216.4600	216.4600	215.1700	215.2700	-30.830%	3	752	-97.933%
2026-04-07	311.2200	311.2200	311.2200	311.2200	+8.731%	2	753	-98.570%
2026-04-06	290.4000	290.4000	286.2300	286.2300	-8.289%	4	755	-98.445%
2026-04-02	333.8500	333.8500	306.9000	312.1000	+5.550%	57	713	-98.574%
2026-04-01	312.7000	312.7000	292.4500	295.6900	-13.609%	16	713	-98.495%
2026-03-31	372.0900	372.0900	342.2700	342.2700	-14.364%	6	701	-98.700%
2026-03-30	399.6800	399.6800	399.6800	399.6800	+2.910%	1	698	-98.887%
2026-03-27	391.3800	394.2500	388.3800	388.3800	+9.096%	13	698	-98.854%
2026-03-26	328.2900	356.0000	328.2900	356.0000	+6.069%	202	502	-98.750%
2026-03-24	335.6300	335.6300	335.6300	335.6300	+10.314%	1	546	-98.674%
2026-03-23	293.5300	304.2500	293.5300	304.2500	-13.156%	3	545	-98.537%
2026-03-20	337.9500	355.8400	330.7300	350.3400	+6.347%	17	547	-98.730%
2026-03-19	321.8500	329.4300	321.8500	329.4300	+15.874%	4	542	-98.649%
2026-03-18	284.3800	284.3800	284.3000	284.3000	+2.635%	9	540	-98.435%
2026-03-16	277.0000	277.0000	277.0000	277.0000	-2.406%	1	531	-98.394%
2026-03-12	282.8900	283.8300	282.8900	283.8300	+13.107%	12	531	-98.432%
2026-03-10	250.9400	250.9400	250.9400	250.9400	-13.403%	10	519	-98.227%
2026-03-09	293.1900	293.1900	289.7800	289.7800	+6.474%	6	928	-98.464%
2026-03-06	272.1600	272.1600	272.1600	272.1600	+9.742%	2	922	-98.365%
2026-03-05	248.0000	248.0000	248.0000	248.0000	+9.978%	1	920	-98.206%
2026-03-02	242.5600	242.5600	221.4800	225.5000	-7.483%	257	670	-98.027%
2026-02-24	244.2500	244.2500	243.7400	243.7400	+2.619%	2	517	-98.174%
2026-02-23	242.4500	242.4500	237.5200	237.5200	+11.324%	16	519	-98.126%
2026-02-20	213.3600	213.3600	213.3600	213.3600	-9.566%	13	533	-97.914%
2026-02-19	231.4600	235.9300	230.8200	235.9300	-3.307%	5	520	-98.114%
2026-02-17	244.0000	244.0000	244.0000	244.0000	-0.404%	1	520	-98.176%
2026-02-13	244.6600	244.9900	244.6600	244.9900	+2.498%	6	523	-98.184%
2026-02-12	222.2500	239.0900	222.1600	239.0200	+15.469%	69	523	-98.138%
2026-02-11	207.0000	207.0000	207.0000	207.0000	-7.324%	1	497	-97.850%
2026-02-06	231.6800	231.6800	223.3600	223.3600	-11.456%	8	497	-98.008%
2026-02-05	247.8100	260.7700	247.8100	252.2600	+4.025%	10	500	-98.236%
2026-02-04	242.5000	242.5000	242.5000	242.5000	+22.530%	1	506	-98.165%
2026-02-02	213.5000	213.5000	197.6200	197.9100	-8.290%	9	507	-97.752%
2026-01-30	215.8000	215.8000	215.8000	215.8000	+2.537%	1	508	-97.938%
2026-01-29	212.2300	214.2900	210.4600	210.4600	+6.347%	72	508	-97.886%
2026-01-27	197.9000	197.9000	197.9000	197.9000	-2.416%	2	508	-97.751%
2026-01-26	202.8000	202.8000	202.8000	202.8000	-18.717%	13	508	-97.806%
2026-01-20	239.1900	249.5000	234.3600	249.5000	+19.429%	5	521	-98.216%
2026-01-16	209.2600	209.2600	208.9100	208.9100	-0.091%	2	518	-97.870%
2026-01-15	209.1000	209.1000	209.1000	209.1000	-7.478%	1	518	-97.872%
2026-01-14	219.0000	227.5300	219.0000	226.0000	+11.166%	14	519	-98.031%
2026-01-13	203.4700	203.4700	203.3000	203.3000	+0.519%	22	511	-97.811%
2026-01-12	202.2500	202.2500	202.2500	202.2500	-6.883%	1	531	-97.800%
2026-01-08	217.2000	217.2000	217.2000	217.2000	-0.935%	1	531	-97.951%
2026-01-06	219.2500	219.2500	219.2500	219.2500	-1.194%	200	531	-97.970%
2026-01-05	221.3000	221.9000	219.7500	221.9000	-4.858%	109	509	-97.995%
2026-01-02	233.2300	233.2300	233.2300	233.2300	+5.759%	1	509	-98.092%
2025-12-30	220.5300	220.5300	220.5300	220.5300	-1.130%	1	509	-97.982%
2025-12-29	223.0500	223.0500	223.0500	223.0500	+2.978%	100	509	-98.005%
2025-12-26	216.6000	216.6000	216.6000	216.6000	-1.456%	1	424	-97.946%
2025-12-23	219.4500	219.8000	219.4500	219.8000	-2.649%	4	424	-97.975%
2025-12-22	224.9500	227.0900	224.9500	225.7800	-12.981%	33	425	-98.029%
2025-12-18	256.5200	259.4600	256.5200	259.4600	-1.271%	2	444	-98.285%
2025-12-12	262.8000	262.8000	262.8000	262.8000	+9.500%	3	443	-98.307%
2025-12-11	245.5000	245.5000	240.0000	240.0000	-8.257%	2	448	-98.146%
2025-12-04	258.4000	261.6000	258.3900	261.6000	-1.872%	258	447	-98.299%
2025-12-01	266.4800	266.6000	266.4700	266.5900	-0.841%	4	318	-98.331%
2025-11-28	268.6600	268.8500	268.6500	268.8500	-1.858%	8	316	-98.345%
2025-11-26	280.4400	280.7900	273.8300	273.9400	-14.045%	96	270	-98.376%
2025-11-24	338.2600	338.2600	318.7000	318.7000	-11.717%	151	270	-98.604%
2025-11-21	391.0000	391.0000	361.0000	361.0000	+9.726%	3	120	-98.767%
2025-11-20	299.7800	329.0000	299.3500	329.0000	-6.086%	5	119	-98.647%
2025-11-19	350.3200	350.3200	350.3200	350.3200	+3.752%	1	118	-98.730%
2025-11-17	327.1000	337.6500	327.1000	337.6500	+11.842%	2	118	-98.682%
2025-11-14	324.3200	324.7800	301.9000	301.9000	+4.165%	3	117	-98.526%
2025-11-13	289.8300	289.8300	289.8300	289.8300	+4.083%	1	117	-98.465%
2025-11-12	278.4600	278.4600	278.4600	278.4600	-2.236%	30	141	-98.402%
2025-11-11	284.9600	284.9600	284.8300	284.8300	+2.494%	2	141	-98.438%
2025-11-10	286.1500	286.1500	277.9000	277.9000	-18.740%	3	141	-98.399%
2025-11-07	329.4100	341.9900	326.8800	341.9900	+7.476%	12	141	-98.699%
2025-11-06	296.1000	318.9500	296.1000	318.2000	+4.568%	21	147	-98.602%
2025-11-04	304.3000	304.8400	304.3000	304.3000	+6.933%	6	155	-98.538%
2025-11-03	284.7500	284.8000	284.5700	284.5700	+0.790%	4	158	-98.436%
2025-10-30	282.3400	282.3400	282.3400	282.3400	+7.858%	2	158	-98.424%
2025-10-28	261.9600	261.9600	261.7700	261.7700	-1.483%	2	156	-98.300%
2025-10-27	265.4000	265.7100	265.4000	265.7100	-4.486%	3	155	-98.325%
2025-10-24	281.6500	281.6500	278.0300	278.1900	-7.495%	4	155	-98.400%
2025-10-23	301.5200	301.7900	300.7300	300.7300	-5.279%	9	154	-98.520%
2025-10-22	312.5300	317.4900	312.5300	317.4900	+5.968%	3	145	-98.598%
2025-10-20	301.9800	301.9800	298.0100	299.6100	-19.210%	13	142	-98.515%
2025-10-10	332.8700	370.8500	332.8700	370.8500	+23.485%	22	130	-98.800%
2025-10-08	304.4300	304.6700	300.2100	300.3200	+1.040%	12	130	-98.518%
2025-10-07	295.0300	297.6800	295.0300	297.2300	-0.087%	6	124	-98.503%
2025-10-06	299.1600	299.1800	297.4800	297.4900	-0.044%	8	122	-98.504%
2025-10-03	300.1100	300.1100	296.0300	297.6200	-3.118%	134	118	-98.505%
2025-09-30	307.2000	307.2000	307.2000	307.2000	-7.115%	1	52	-98.551%
2025-09-25	334.3600	334.3600	330.7300	330.7300	+4.311%	22	51	-98.654%
2025-09-23	317.0600	317.0600	317.0600	317.0600	+4.872%	15	30	-98.596%
2025-09-22	302.3300	302.3300	302.3300	302.3300	0.000%	15	15	-98.528%

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