Dark

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

EOD

Sep 9, 2026

3.77+21.613%(+0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.7700	3.7700	3.7700	3.7700	+21.613%	2	422	0.000%
2026-09-08	3.0800	3.1000	3.0800	3.1000	0.000%	3	422	+21.613%
2026-09-04	2.8300	3.1000	2.8300	3.1000	+0.649%	2	421	+21.613%
2026-09-03	3.8900	3.8900	3.0800	3.0800	-52.615%	2	421	+22.403%
2026-09-01	5.6000	6.5000	5.6000	6.5000	+14.035%	2	421	-42.000%
2026-08-31	5.7000	5.7000	5.7000	5.7000	+7.547%	22	420	-33.860%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-11.667%	2	444	-28.868%
2026-08-27	5.9300	6.2000	5.9000	6.0000	-31.818%	9	442	-37.167%
2026-08-21	9.2000	9.2000	8.8000	8.8000	-4.348%	39	443	-57.159%
2026-08-19	9.2000	9.3000	9.1200	9.2000	-11.538%	8	443	-59.022%
2026-08-17	10.4000	10.4000	10.4000	10.4000	+9.474%	4	445	-63.750%
2026-08-14	9.5000	10.0000	9.5000	9.5000	-5.941%	29	441	-60.316%
2026-08-13	10.1000	10.1000	10.1000	10.1000	-20.846%	27	464	-62.673%
2026-08-07	13.7000	13.7000	12.7600	12.7600	-14.877%	6	464	-70.455%
2026-08-06	14.9900	14.9900	14.9900	14.9900	-13.353%	1	458	-74.850%
2026-08-04	17.3000	17.3000	17.3000	17.3000	-8.707%	8	458	-78.208%
2026-08-03	19.5500	19.5500	18.9500	18.9500	-20.478%	22	462	-80.106%
2026-07-31	23.8300	23.8300	23.8300	23.8300	-18.110%	1	461	-84.180%
2026-07-30	29.1000	29.1000	29.1000	29.1000	-26.086%	1	461	-87.045%
2026-07-29	39.3700	39.3700	39.3700	39.3700	+0.949%	1	461	-90.424%
2026-07-28	39.0000	39.0000	39.0000	39.0000	-6.497%	4	462	-90.333%
2026-07-27	41.7100	41.7100	41.7100	41.7100	+11.227%	1	459	-90.961%
2026-07-24	37.5000	37.5000	37.5000	37.5000	+15.562%	1	458	-89.947%
2026-07-22	33.8900	33.8900	32.4500	32.4500	-2.053%	8	458	-88.382%
2026-07-21	33.1300	33.1300	33.1300	33.1300	-8.405%	1	455	-88.621%
2026-07-20	36.1700	36.1700	36.1700	36.1700	-17.795%	6	455	-89.577%
2026-07-17	42.2200	44.0000	42.2200	44.0000	+32.770%	9	452	-91.432%
2026-07-16	30.5000	33.1400	30.5000	33.1400	+8.301%	3	452	-88.624%
2026-07-15	30.6000	30.6000	30.6000	30.6000	-14.976%	3	451	-87.680%
2026-07-09	35.9900	35.9900	35.9900	35.9900	-11.136%	4	454	-89.525%
2026-07-08	43.2900	43.2900	40.5000	40.5000	+10.959%	2	454	-90.691%
2026-07-06	37.2300	37.2300	36.5000	36.5000	-19.479%	2	454	-89.671%
2026-07-02	40.2300	45.3300	40.2300	45.3300	+6.408%	20	434	-91.683%
2026-06-30	49.4900	49.6600	42.6000	42.6000	-15.976%	26	434	-91.150%
2026-06-29	50.5000	50.7000	50.5000	50.7000	-30.261%	2	435	-92.564%
2026-06-26	72.7000	72.7000	72.7000	72.7000	+29.107%	1	434	-94.814%
2026-06-17	55.8600	56.3100	55.8600	56.3100	+6.789%	2	433	-93.305%
2026-06-16	49.7000	52.7300	49.7000	52.7300	-44.629%	34	433	-92.850%
2026-06-11	94.6700	95.2300	93.0700	95.2300	+32.301%	5	437	-96.041%
2026-06-08	72.6400	72.6400	71.9800	71.9800	-9.641%	16	435	-94.762%
2026-06-05	63.6000	79.6600	63.6000	79.6600	+36.826%	3	436	-95.267%
2026-06-04	58.2700	58.4000	58.2200	58.2200	-10.431%	28	437	-93.525%
2026-06-03	65.0000	65.0000	65.0000	65.0000	+6.557%	2	437	-94.200%
2026-06-01	61.0000	61.0000	61.0000	61.0000	+4.452%	10	437	-93.820%
2026-05-29	58.4000	58.4000	58.4000	58.4000	-7.346%	1	437	-93.545%
2026-05-28	64.9500	64.9500	63.0300	63.0300	-20.827%	3	437	-94.019%
2026-05-22	79.6100	79.6100	79.6100	79.6100	-9.534%	1	438	-95.264%
2026-05-21	88.0000	88.0000	88.0000	88.0000	-0.362%	5	437	-95.716%
2026-05-20	90.3600	90.3600	88.3200	88.3200	+0.960%	34	437	-95.731%
2026-05-14	91.5200	91.5200	87.4800	87.4800	-17.081%	4	408	-95.690%
2026-05-12	105.5000	105.5000	105.5000	105.5000	+10.587%	1	406	-96.427%
2026-05-11	94.2800	95.8900	94.2800	95.4000	-2.174%	15	406	-96.048%
2026-05-08	98.1300	98.1300	97.5200	97.5200	-16.785%	2	417	-96.134%
2026-05-05	117.1900	117.1900	117.1900	117.1900	-7.753%	16	417	-96.783%
2026-05-04	120.7200	127.0400	120.3000	127.0400	+9.754%	22	417	-97.032%
2026-05-01	112.5600	115.7500	112.5600	115.7500	-15.139%	12	417	-96.743%
2026-04-30	136.4000	136.4000	136.4000	136.4000	-2.953%	4	417	-97.236%
2026-04-29	140.5500	140.5500	140.5500	140.5500	-0.657%	4	413	-97.318%
2026-04-24	141.4800	141.4800	141.4800	141.4800	-7.074%	10	413	-97.335%
2026-04-23	146.4000	152.2500	146.4000	152.2500	+2.408%	7	403	-97.524%
2026-04-22	150.5600	150.5600	148.6700	148.6700	-7.904%	30	398	-97.464%
2026-04-21	161.4300	161.4300	161.4300	161.4300	+10.139%	1	372	-97.665%
2026-04-20	146.5700	146.5700	146.5700	146.5700	+3.364%	5	372	-97.428%
2026-04-17	141.8000	141.8000	141.8000	141.8000	-14.578%	1	374	-97.341%
2026-04-16	162.5000	166.0000	162.5000	166.0000	+2.774%	17	375	-97.729%
2026-04-15	161.5200	161.5200	161.5200	161.5200	-5.819%	1	371	-97.666%
2026-04-14	175.7800	176.2000	171.5000	171.5000	-9.288%	8	370	-97.802%
2026-04-13	213.0500	213.0500	188.2300	189.0600	-12.432%	50	371	-98.006%
2026-04-09	215.9000	215.9000	215.9000	215.9000	-7.379%	1	399	-98.254%
2026-04-08	230.9000	238.7000	228.8000	233.1000	-28.807%	29	398	-98.383%
2026-04-02	327.4200	327.4200	327.4200	327.4200	-24.129%	2	383	-98.849%
2026-03-30	423.4400	431.5500	423.2900	431.5500	-0.955%	159	383	-99.126%
2026-03-27	412.4800	435.7100	401.9000	435.7100	+19.471%	421	388	-99.135%
2026-03-26	345.0700	364.7000	345.0700	364.7000	+9.126%	51	593	-98.966%
2026-03-24	334.2000	334.2000	334.2000	334.2000	+0.663%	1	543	-98.872%
2026-03-23	331.9000	332.2000	331.7000	332.0000	-9.574%	50	542	-98.864%
2026-03-20	357.0900	367.1500	357.0900	367.1500	+34.310%	25	492	-98.973%
2026-03-17	273.3600	273.3600	273.3600	273.3600	-5.832%	16	468	-98.621%
2026-03-16	290.4400	290.4400	290.2900	290.2900	-9.341%	2	452	-98.701%
2026-03-13	319.8000	320.5000	319.8000	320.2000	+15.889%	70	452	-98.823%
2026-03-11	276.3000	276.3000	276.3000	276.3000	-7.029%	2	382	-98.636%
2026-03-09	297.1900	297.1900	297.1900	297.1900	+5.649%	6	380	-98.731%
2026-03-06	281.3000	281.3000	281.3000	281.3000	+1.563%	1	374	-98.660%
2026-03-03	276.9700	276.9700	276.9700	276.9700	+28.656%	1	374	-98.639%
2026-02-26	208.7500	215.2800	208.7500	215.2800	-11.313%	3	374	-98.249%
2026-02-17	242.9000	242.9000	242.7400	242.7400	+2.064%	6	369	-98.447%
2026-02-12	229.3000	240.1000	229.2000	237.8300	+4.702%	136	369	-98.415%
2026-02-06	227.3400	227.3400	227.1500	227.1500	-13.235%	6	246	-98.340%
2026-02-05	261.8000	261.8000	261.8000	261.8000	+8.613%	50	243	-98.560%
2026-02-03	241.0400	241.0400	241.0400	241.0400	+4.846%	1	193	-98.436%
2026-01-05	229.9000	229.9000	229.9000	229.9000	-0.104%	7	190	-98.360%
2025-12-30	231.2300	231.2300	230.1400	230.1400	-1.481%	139	190	-98.362%
2025-12-29	233.0000	233.6000	232.7000	233.6000	-11.448%	50	185	-98.386%
2025-12-12	263.8000	263.8000	263.8000	263.8000	-0.038%	1	163	-98.571%
2025-12-10	263.9000	263.9000	263.9000	263.9000	-3.067%	1	164	-98.571%
2025-12-03	272.2400	272.2500	272.2400	272.2500	-0.740%	70	164	-98.615%
2025-12-01	274.2500	274.2800	274.2500	274.2800	-14.664%	4	129	-98.625%
2025-11-17	321.4100	321.4100	321.4100	321.4100	-1.700%	1	127	-98.827%
2025-11-13	302.3000	326.9700	302.3000	326.9700	+13.240%	3	126	-98.847%
2025-11-11	293.9500	293.9500	288.7400	288.7400	-0.424%	19	126	-98.694%
2025-11-10	303.2900	303.3000	287.8800	289.9700	-5.121%	105	118	-98.700%
2025-11-06	305.6200	305.6200	305.6200	305.6200	+0.645%	1	69	-98.766%
2025-11-05	303.6600	303.6600	303.6600	303.6600	-3.932%	1	70	-98.758%
2025-11-04	310.0700	316.2500	309.2000	316.0900	+14.256%	49	69	-98.807%
2025-10-27	276.6500	276.6500	276.6500	276.6500	-4.577%	1	69	-98.637%
2025-10-24	288.7900	289.9200	288.7900	289.9200	-6.865%	6	69	-98.700%
2025-10-10	310.9500	311.2900	310.9500	311.2900	-0.180%	4	67	-98.789%
2025-10-08	311.9600	311.9600	311.8500	311.8500	+1.799%	4	65	-98.791%
2025-10-07	306.3400	306.3400	306.3400	306.3400	-0.636%	4	63	-98.769%
2025-10-03	311.5200	311.6100	308.3000	308.3000	-10.151%	110	61	-98.777%
2025-09-25	343.1300	343.1300	343.1300	343.1300	0.000%	1	1	-98.901%

.dark-mode .Vqt3VR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vqt3VR{ 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