Dark

SPXW20260930P6550
SPX Weekly Sep 30 2026 6550.00 Put (SPXW260930P06550000)
option OPRA

EOD

Jul 8, 2026

40.50+10.959%(+4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	43.2900	43.2900	40.5000	40.5000	+10.959%	2	454	0.000%
2026-07-06	37.2300	37.2300	36.5000	36.5000	-19.479%	2	454	+10.959%
2026-07-02	40.2300	45.3300	40.2300	45.3300	+6.408%	20	434	-10.655%
2026-06-30	49.4900	49.6600	42.6000	42.6000	-15.976%	26	434	-4.930%
2026-06-29	50.5000	50.7000	50.5000	50.7000	-30.261%	2	435	-20.118%
2026-06-26	72.7000	72.7000	72.7000	72.7000	+29.107%	1	434	-44.292%
2026-06-17	55.8600	56.3100	55.8600	56.3100	+6.789%	2	433	-28.077%
2026-06-16	49.7000	52.7300	49.7000	52.7300	-44.629%	34	433	-23.194%
2026-06-11	94.6700	95.2300	93.0700	95.2300	+32.301%	5	437	-57.471%
2026-06-08	72.6400	72.6400	71.9800	71.9800	-9.641%	16	435	-43.734%
2026-06-05	63.6000	79.6600	63.6000	79.6600	+36.826%	3	436	-49.159%
2026-06-04	58.2700	58.4000	58.2200	58.2200	-10.431%	28	437	-30.436%
2026-06-03	65.0000	65.0000	65.0000	65.0000	+6.557%	2	437	-37.692%
2026-06-01	61.0000	61.0000	61.0000	61.0000	+4.452%	10	437	-33.607%
2026-05-29	58.4000	58.4000	58.4000	58.4000	-7.346%	1	437	-30.651%
2026-05-28	64.9500	64.9500	63.0300	63.0300	-20.827%	3	437	-35.745%
2026-05-22	79.6100	79.6100	79.6100	79.6100	-9.534%	1	438	-49.127%
2026-05-21	88.0000	88.0000	88.0000	88.0000	-0.362%	5	437	-53.977%
2026-05-20	90.3600	90.3600	88.3200	88.3200	+0.960%	34	437	-54.144%
2026-05-14	91.5200	91.5200	87.4800	87.4800	-17.081%	4	408	-53.704%
2026-05-12	105.5000	105.5000	105.5000	105.5000	+10.587%	1	406	-61.611%
2026-05-11	94.2800	95.8900	94.2800	95.4000	-2.174%	15	406	-57.547%
2026-05-08	98.1300	98.1300	97.5200	97.5200	-16.785%	2	417	-58.470%
2026-05-05	117.1900	117.1900	117.1900	117.1900	-7.753%	16	417	-65.441%
2026-05-04	120.7200	127.0400	120.3000	127.0400	+9.754%	22	417	-68.120%
2026-05-01	112.5600	115.7500	112.5600	115.7500	-15.139%	12	417	-65.011%
2026-04-30	136.4000	136.4000	136.4000	136.4000	-2.953%	4	417	-70.308%
2026-04-29	140.5500	140.5500	140.5500	140.5500	-0.657%	4	413	-71.185%
2026-04-24	141.4800	141.4800	141.4800	141.4800	-7.074%	10	413	-71.374%
2026-04-23	146.4000	152.2500	146.4000	152.2500	+2.408%	7	403	-73.399%
2026-04-22	150.5600	150.5600	148.6700	148.6700	-7.904%	30	398	-72.758%
2026-04-21	161.4300	161.4300	161.4300	161.4300	+10.139%	1	372	-74.912%
2026-04-20	146.5700	146.5700	146.5700	146.5700	+3.364%	5	372	-72.368%
2026-04-17	141.8000	141.8000	141.8000	141.8000	-14.578%	1	374	-71.439%
2026-04-16	162.5000	166.0000	162.5000	166.0000	+2.774%	17	375	-75.602%
2026-04-15	161.5200	161.5200	161.5200	161.5200	-5.819%	1	371	-74.926%
2026-04-14	175.7800	176.2000	171.5000	171.5000	-9.288%	8	370	-76.385%
2026-04-13	213.0500	213.0500	188.2300	189.0600	-12.432%	50	371	-78.578%
2026-04-09	215.9000	215.9000	215.9000	215.9000	-7.379%	1	399	-81.241%
2026-04-08	230.9000	238.7000	228.8000	233.1000	-28.807%	29	398	-82.625%
2026-04-02	327.4200	327.4200	327.4200	327.4200	-24.129%	2	383	-87.631%
2026-03-30	423.4400	431.5500	423.2900	431.5500	-0.955%	159	383	-90.615%
2026-03-27	412.4800	435.7100	401.9000	435.7100	+19.471%	421	388	-90.705%
2026-03-26	345.0700	364.7000	345.0700	364.7000	+9.126%	51	593	-88.895%
2026-03-24	334.2000	334.2000	334.2000	334.2000	+0.663%	1	543	-87.882%
2026-03-23	331.9000	332.2000	331.7000	332.0000	-9.574%	50	542	-87.801%
2026-03-20	357.0900	367.1500	357.0900	367.1500	+34.310%	25	492	-88.969%
2026-03-17	273.3600	273.3600	273.3600	273.3600	-5.832%	16	468	-85.184%
2026-03-16	290.4400	290.4400	290.2900	290.2900	-9.341%	2	452	-86.048%
2026-03-13	319.8000	320.5000	319.8000	320.2000	+15.889%	70	452	-87.352%
2026-03-11	276.3000	276.3000	276.3000	276.3000	-7.029%	2	382	-85.342%
2026-03-09	297.1900	297.1900	297.1900	297.1900	+5.649%	6	380	-86.372%
2026-03-06	281.3000	281.3000	281.3000	281.3000	+1.563%	1	374	-85.603%
2026-03-03	276.9700	276.9700	276.9700	276.9700	+28.656%	1	374	-85.377%
2026-02-26	208.7500	215.2800	208.7500	215.2800	-11.313%	3	374	-81.187%
2026-02-17	242.9000	242.9000	242.7400	242.7400	+2.064%	6	369	-83.315%
2026-02-12	229.3000	240.1000	229.2000	237.8300	+4.702%	136	369	-82.971%
2026-02-06	227.3400	227.3400	227.1500	227.1500	-13.235%	6	246	-82.170%
2026-02-05	261.8000	261.8000	261.8000	261.8000	+8.613%	50	243	-84.530%
2026-02-03	241.0400	241.0400	241.0400	241.0400	+4.846%	1	193	-83.198%
2026-01-05	229.9000	229.9000	229.9000	229.9000	-0.104%	7	190	-82.384%
2025-12-30	231.2300	231.2300	230.1400	230.1400	-1.481%	139	190	-82.402%
2025-12-29	233.0000	233.6000	232.7000	233.6000	-11.448%	50	185	-82.663%
2025-12-12	263.8000	263.8000	263.8000	263.8000	-0.038%	1	163	-84.647%
2025-12-10	263.9000	263.9000	263.9000	263.9000	-3.067%	1	164	-84.653%
2025-12-03	272.2400	272.2500	272.2400	272.2500	-0.740%	70	164	-85.124%
2025-12-01	274.2500	274.2800	274.2500	274.2800	-14.664%	4	129	-85.234%
2025-11-17	321.4100	321.4100	321.4100	321.4100	-1.700%	1	127	-87.399%
2025-11-13	302.3000	326.9700	302.3000	326.9700	+13.240%	3	126	-87.614%
2025-11-11	293.9500	293.9500	288.7400	288.7400	-0.424%	19	126	-85.974%
2025-11-10	303.2900	303.3000	287.8800	289.9700	-5.121%	105	118	-86.033%
2025-11-06	305.6200	305.6200	305.6200	305.6200	+0.645%	1	69	-86.748%
2025-11-05	303.6600	303.6600	303.6600	303.6600	-3.932%	1	70	-86.663%
2025-11-04	310.0700	316.2500	309.2000	316.0900	+14.256%	49	69	-87.187%
2025-10-27	276.6500	276.6500	276.6500	276.6500	-4.577%	1	69	-85.361%
2025-10-24	288.7900	289.9200	288.7900	289.9200	-6.865%	6	69	-86.031%
2025-10-10	310.9500	311.2900	310.9500	311.2900	-0.180%	4	67	-86.990%
2025-10-08	311.9600	311.9600	311.8500	311.8500	+1.799%	4	65	-87.013%
2025-10-07	306.3400	306.3400	306.3400	306.3400	-0.636%	4	63	-86.779%
2025-10-03	311.5200	311.6100	308.3000	308.3000	-10.151%	110	61	-86.863%
2025-09-25	343.1300	343.1300	343.1300	343.1300	0.000%	1	1	-88.197%

.dark-mode .WSPlR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSPlR5{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6550SPX Weekly Sep 30 2026 6550.00 Put (SPXW260930P06550000)option OPRA

SPXW20260930P6550
SPX Weekly Sep 30 2026 6550.00 Put (SPXW260930P06550000)
option OPRA