Dark

SPXW20260930P6600
SPX Weekly Sep 30 2026 6600.00 Put (SPXW260930P06600000)
option OPRA

EOD

Sep 10, 2026

5.00+33.333%(+1.25)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0500	5.3000	4.5000	5.0000	+33.333%	82	7,980	0.000%
2026-09-09	3.7000	3.8000	3.4700	3.7500	+20.968%	162	7,963	+33.333%
2026-09-08	3.1000	3.3000	3.0800	3.1000	0.000%	627	7,854	+61.290%
2026-09-04	3.1000	3.1000	3.1000	3.1000	-6.061%	10	7,652	+61.290%
2026-09-03	4.2900	4.3200	3.3000	3.3000	-35.294%	17	7,652	+51.515%
2026-09-02	5.6000	5.6000	5.1000	5.1000	-29.167%	97	7,652	-1.961%
2026-09-01	6.6000	7.2000	6.6000	7.2000	+33.333%	4	7,138	-30.556%
2026-08-31	6.0000	6.2000	5.3600	5.4000	-5.263%	29	7,136	-7.407%
2026-08-28	5.1000	5.8000	5.1000	5.7000	-1.213%	49	7,131	-12.281%
2026-08-27	5.8500	5.8600	5.5800	5.7700	-24.575%	4,008	7,176	-13.345%
2026-08-26	7.7000	7.7000	7.6000	7.6500	-5.556%	6	3,980	-34.641%
2026-08-25	8.4000	8.4000	8.1000	8.1000	-15.625%	177	4,098	-38.272%
2026-08-24	9.6000	9.6000	9.1000	9.6000	+3.226%	177	4,105	-47.917%
2026-08-21	10.2000	10.2000	9.3000	9.3000	-21.186%	11	4,047	-46.237%
2026-08-20	11.5400	11.8000	11.5400	11.8000	+16.832%	45	4,054	-57.627%
2026-08-19	10.1400	10.2900	9.9000	10.1000	-15.622%	48	4,055	-50.495%
2026-08-18	11.8800	11.9700	11.8000	11.9700	+9.615%	31	4,026	-58.229%
2026-08-17	9.8900	10.9200	9.8900	10.9200	+3.019%	15	4,001	-54.212%
2026-08-14	10.2000	10.6000	10.2000	10.6000	+4.024%	5	3,996	-52.830%
2026-08-13	10.6800	10.6800	10.1900	10.1900	-12.155%	14	4,000	-50.932%
2026-08-12	11.6000	11.6000	11.6000	11.6000	-14.706%	1	3,998	-56.897%
2026-08-11	13.3000	13.8000	13.0000	13.6000	0.000%	29	4,009	-63.235%
2026-08-10	12.6000	13.6200	12.6000	13.6000	-4.895%	1,875	4,011	-63.235%
2026-08-07	14.5300	14.5300	14.3000	14.3000	-10.063%	27	2,517	-65.035%
2026-08-06	15.7500	15.9000	15.7500	15.9000	-3.636%	3	2,502	-68.553%
2026-08-05	15.1800	16.5000	15.1800	16.5000	-3.509%	34	2,545	-69.697%
2026-08-04	18.3000	18.3000	15.5900	17.1000	-16.176%	2,126	2,639	-70.760%
2026-08-03	21.1500	21.1500	20.1000	20.4000	-25.302%	35	2,218	-75.490%
2026-07-31	32.8300	32.8300	27.1600	27.3100	-17.492%	10	2,052	-81.692%
2026-07-30	39.9500	39.9500	33.1000	33.1000	-35.060%	179	2,048	-84.894%
2026-07-29	45.4800	50.9700	45.4800	50.9700	+41.780%	36	2,063	-90.190%
2026-07-28	36.4000	36.4000	35.9500	35.9500	-20.076%	1,000	2,034	-86.092%
2026-07-27	42.1200	44.9900	42.1200	44.9800	+0.784%	8	1,192	-88.884%
2026-07-24	44.7000	44.7000	38.3700	44.6300	-6.534%	19	1,194	-88.797%
2026-07-23	52.0800	52.0800	47.7500	47.7500	+33.941%	30	1,195	-89.529%
2026-07-22	35.9300	35.9300	34.8200	35.6500	+0.992%	21	1,177	-85.975%
2026-07-21	35.2000	35.4000	35.2000	35.3000	-19.222%	9	1,162	-85.836%
2026-07-20	39.3000	44.3000	39.3000	43.7000	-7.415%	22	1,162	-88.558%
2026-07-17	44.0000	47.4000	44.0000	47.2000	+16.313%	13	1,159	-89.407%
2026-07-13	35.1600	40.5800	35.1600	40.5800	+11.087%	9	1,159	-87.679%
2026-07-10	37.0000	37.0000	36.5300	36.5300	-5.656%	4	1,109	-86.313%
2026-07-09	41.1600	41.1600	38.5000	38.7200	-12.989%	17	1,105	-87.087%
2026-07-08	44.5000	44.5000	44.5000	44.5000	+12.232%	1	1,108	-88.764%
2026-07-07	43.3200	43.3200	39.6500	39.6500	+3.255%	21	1,108	-87.390%
2026-07-06	38.6000	38.6000	38.4000	38.4000	-24.260%	5	1,109	-86.979%
2026-07-02	42.7500	50.7000	42.7500	50.7000	+9.150%	12	1,110	-90.138%
2026-07-01	47.6800	47.6800	45.5900	46.4500	+0.065%	5	1,110	-89.236%
2026-06-30	53.2800	53.2800	46.4200	46.4200	-14.196%	13	1,108	-89.229%
2026-06-29	57.4600	59.6000	54.1000	54.1000	-18.216%	20	1,110	-90.758%
2026-06-26	65.0500	66.1500	65.0500	66.1500	-5.863%	22	1,116	-92.441%
2026-06-24	70.2700	70.2700	70.2700	70.2700	-3.740%	1	1,107	-92.885%
2026-06-23	73.0000	73.0000	73.0000	73.0000	+24.086%	3	1,107	-93.151%
2026-06-22	57.8300	58.8300	57.7500	58.8300	+0.616%	25	1,104	-91.501%
2026-06-18	59.5000	59.5000	58.4700	58.4700	+7.958%	7	1,121	-91.449%
2026-06-16	54.1600	54.1600	54.1600	54.1600	+0.445%	1	1,121	-90.768%
2026-06-15	55.9200	55.9200	53.9200	53.9200	-30.065%	2	1,126	-90.727%
2026-06-12	83.6300	83.6300	77.1000	77.1000	-14.333%	73	1,126	-93.515%
2026-06-11	90.0000	90.0000	90.0000	90.0000	-12.808%	1	1,126	-94.444%
2026-06-10	101.2000	103.2200	101.2000	103.2200	+15.523%	2	1,126	-95.156%
2026-06-09	93.3900	110.2400	89.3500	89.3500	+2.666%	4	1,126	-94.404%
2026-06-05	81.5000	87.7300	81.5000	87.0300	+31.188%	14	1,126	-94.255%
2026-06-03	66.3400	66.3400	66.3400	66.3400	+3.770%	1	1,136	-92.463%
2026-06-02	63.6000	63.9300	63.6000	63.9300	-2.694%	151	1,135	-92.179%
2026-06-01	64.8200	65.7000	64.8200	65.7000	+5.797%	8	1,149	-92.390%
2026-05-29	63.3000	64.1000	62.1000	62.1000	-6.222%	4	1,149	-91.948%
2026-05-28	69.2000	69.2000	66.2200	66.2200	-10.271%	2	1,151	-92.449%
2026-05-27	74.3700	75.0000	73.8000	73.8000	-1.862%	74	1,150	-93.225%
2026-05-26	75.2000	75.2000	75.2000	75.2000	-8.046%	1	1,211	-93.351%
2026-05-22	81.7800	81.7800	81.7800	81.7800	-3.425%	2	1,211	-93.886%
2026-05-21	87.3500	89.7200	84.6800	84.6800	-8.513%	3	1,210	-94.095%
2026-05-20	94.5200	95.0800	92.5600	92.5600	-10.914%	15	1,210	-94.598%
2026-05-19	105.0000	105.0000	103.9000	103.9000	-0.527%	2	1,211	-95.188%
2026-05-18	101.1000	104.4500	99.7000	104.4500	+4.450%	70	1,211	-95.213%
2026-05-15	105.5100	105.5100	100.0000	100.0000	+10.779%	13	1,211	-95.000%
2026-05-14	94.8600	94.8600	90.2700	90.2700	-6.938%	178	1,195	-94.461%
2026-05-13	103.6300	103.6300	96.8500	97.0000	-7.115%	9	1,085	-94.845%
2026-05-12	106.8500	111.4700	104.4300	104.4300	+4.839%	4	1,085	-95.212%
2026-05-11	100.6000	100.6000	99.6100	99.6100	-3.990%	5	1,085	-94.980%
2026-05-08	104.1000	104.1000	103.7500	103.7500	-7.950%	5	806	-95.181%
2026-05-07	106.6500	112.7100	106.5300	112.7100	+3.613%	7	804	-95.564%
2026-05-06	115.3500	115.4000	108.7800	108.7800	-11.705%	15	803	-95.404%
2026-05-05	123.2000	123.2000	123.2000	123.2000	-6.991%	4	803	-95.942%
2026-05-04	132.4600	132.4600	132.4600	132.4600	+6.926%	2	807	-96.225%
2026-05-01	118.2300	123.8800	117.6200	123.8800	-4.081%	12	802	-95.964%
2026-04-30	129.1500	129.1500	129.1500	129.1500	-11.420%	16	802	-96.129%
2026-04-29	148.8000	148.8000	145.8000	145.8000	+0.482%	2	801	-96.571%
2026-04-28	150.0000	150.0000	145.1000	145.1000	+0.394%	5	800	-96.554%
2026-04-27	150.1200	150.1200	144.5300	144.5300	-3.903%	14	799	-96.541%
2026-04-24	156.5000	158.4000	148.1700	150.4000	-4.508%	12	789	-96.676%
2026-04-23	164.1600	167.8200	157.5000	157.5000	-8.696%	13	789	-96.825%
2026-04-21	157.5000	172.5000	157.5000	172.5000	+9.246%	11	787	-97.101%
2026-04-20	154.7800	157.9000	154.7800	157.9000	+3.527%	6	787	-96.833%
2026-04-17	151.1500	152.5200	147.2800	152.5200	-10.267%	17	790	-96.722%
2026-04-16	177.1000	177.3700	169.9500	169.9700	-2.164%	166	775	-97.058%
2026-04-15	173.8200	180.7200	173.7300	173.7300	-4.070%	37	633	-97.122%
2026-04-14	188.7000	188.7000	181.1000	181.1000	-16.068%	86	615	-97.239%
2026-04-13	226.1000	226.1000	215.7700	215.7700	-1.686%	40	555	-97.683%
2026-04-10	219.4700	219.4700	219.4700	219.4700	-0.764%	1	595	-97.722%
2026-04-09	245.0300	245.0300	221.1600	221.1600	-11.677%	31	596	-97.739%
2026-04-08	250.4000	250.4000	250.4000	250.4000	-21.679%	203	600	-98.003%
2026-04-07	332.2900	344.4400	319.5500	319.7100	+0.481%	125	409	-98.436%
2026-04-06	316.9700	324.8500	316.9700	318.1800	-13.550%	30	376	-98.429%
2026-04-02	388.5600	388.5600	368.0500	368.0500	+6.901%	9	380	-98.641%
2026-04-01	344.2900	344.2900	344.2900	344.2900	-8.865%	3	380	-98.548%
2026-03-31	377.7800	377.7800	377.7800	377.7800	-21.624%	1	380	-98.676%
2026-03-30	444.7200	482.0100	437.4600	482.0100	+4.610%	17	379	-98.963%
2026-03-27	429.0800	460.7700	429.0800	460.7700	+17.916%	27	369	-98.915%
2026-03-26	390.7600	390.7600	390.7600	390.7600	+10.412%	1	368	-98.720%
2026-03-24	360.8300	360.8300	353.9100	353.9100	+4.404%	2	368	-98.587%
2026-03-23	323.5000	338.9800	317.5000	338.9800	-11.634%	31	370	-98.525%
2026-03-20	350.5600	394.8200	349.3100	383.6100	+17.492%	381	358	-98.697%
2026-03-19	371.5100	371.5100	326.5000	326.5000	+3.408%	14	522	-98.469%
2026-03-18	303.4500	315.7400	300.9100	315.7400	+8.319%	25	525	-98.416%
2026-03-17	286.6900	295.0900	284.2200	291.4900	-4.832%	24	510	-98.285%
2026-03-16	312.5600	315.2000	296.0500	306.2900	-10.687%	367	497	-98.368%
2026-03-13	339.0700	342.9400	334.3600	342.9400	+10.220%	14	215	-98.542%
2026-03-12	311.1400	311.1400	311.1400	311.1400	+10.294%	2	215	-98.393%
2026-03-11	282.1000	282.1000	282.1000	282.1000	-3.457%	1	213	-98.228%
2026-03-10	278.6000	292.2000	270.0800	292.2000	-6.226%	3	213	-98.289%
2026-03-09	311.6000	311.6000	311.6000	311.6000	+14.265%	1	210	-98.395%
2026-03-05	283.9100	283.9100	272.6000	272.7000	+8.455%	12	213	-98.166%
2026-03-04	250.1700	251.4400	250.1700	251.4400	-6.708%	2	212	-98.011%
2026-03-03	262.6100	269.5200	262.6100	269.5200	+8.844%	3	212	-98.145%
2026-03-02	262.9000	262.9000	245.3000	247.6200	-1.406%	47	214	-97.981%
2026-02-27	246.8200	251.1500	246.8200	251.1500	+13.936%	7	208	-98.009%
2026-02-26	220.4300	220.4300	220.4300	220.4300	-12.770%	1	208	-97.732%
2026-02-24	252.7000	252.7000	252.7000	252.7000	+6.669%	1	207	-98.021%
2026-02-20	246.2100	246.2100	236.9000	236.9000	-5.726%	3	206	-97.889%
2026-02-13	251.2900	251.2900	251.2900	251.2900	-7.454%	1	167	-98.010%
2026-02-05	271.5200	271.5300	271.5200	271.5300	+18.170%	2	167	-98.159%
2026-01-23	229.7800	229.7800	229.7800	229.7800	+0.918%	2	168	-97.824%
2026-01-22	227.6900	227.6900	227.6900	227.6900	-3.847%	10	168	-97.804%
2026-01-16	236.8000	236.8000	236.8000	236.8000	+7.314%	10	148	-97.889%
2026-01-13	220.6600	220.6600	220.6600	220.6600	-8.573%	1	148	-97.734%
2026-01-05	241.3500	241.3500	241.3500	241.3500	-1.602%	2	147	-97.928%
2026-01-02	245.2800	245.2800	245.2800	245.2800	-1.013%	1	147	-97.962%
2025-12-22	247.7900	247.7900	247.7900	247.7900	-8.192%	4	146	-97.982%
2025-12-19	269.2600	269.9000	269.2600	269.9000	-9.134%	2	145	-98.147%
2025-12-16	297.0300	297.0300	297.0300	297.0300	+3.849%	1	145	-98.317%
2025-12-15	269.0000	286.0200	269.0000	286.0200	+2.674%	2	144	-98.252%
2025-12-12	272.2000	278.5700	272.2000	278.5700	+0.599%	4	143	-98.205%
2025-12-11	274.2000	276.9100	274.2000	276.9100	-4.041%	3	140	-98.194%
2025-12-03	288.5700	288.5700	288.5700	288.5700	+0.149%	1	139	-98.267%
2025-12-01	288.0500	288.1400	288.0500	288.1400	-27.587%	80	138	-98.265%
2025-11-20	397.9100	397.9100	397.9100	397.9100	+7.046%	1	108	-98.743%
2025-11-19	368.0000	371.7200	368.0000	371.7200	+1.344%	3	107	-98.655%
2025-11-17	357.7000	366.7900	357.4000	366.7900	+14.794%	21	105	-98.637%
2025-11-06	319.5200	319.5200	319.5200	319.5200	-5.386%	10	86	-98.435%
2025-11-04	337.7100	337.7100	337.7100	337.7100	+9.835%	1	76	-98.519%
2025-11-03	303.1500	307.4700	303.1500	307.4700	+1.980%	12	74	-98.374%
2025-10-31	299.7000	301.5000	298.7500	301.5000	-0.855%	3	74	-98.342%
2025-10-30	304.1000	304.1000	304.1000	304.1000	+5.444%	1	75	-98.356%
2025-10-27	288.0500	288.4000	288.0500	288.4000	-13.704%	4	74	-98.266%
2025-10-22	333.8900	334.2000	333.8900	334.2000	+3.330%	4	74	-98.504%
2025-10-20	324.8800	324.8800	323.4300	323.4300	-9.923%	6	74	-98.454%
2025-10-17	371.7400	371.7400	359.0600	359.0600	-9.312%	8	68	-98.607%
2025-10-16	395.9300	395.9300	395.9300	395.9300	+0.661%	2	60	-98.737%
2025-10-14	395.0500	395.0500	393.3300	393.3300	+9.636%	2	58	-98.729%
2025-10-13	358.7600	358.7600	358.7600	358.7600	-0.640%	4	58	-98.606%
2025-10-10	361.0700	361.0700	361.0700	361.0700	+11.724%	21	54	-98.615%
2025-10-08	323.4200	323.4200	323.1800	323.1800	+0.317%	4	55	-98.453%
2025-10-06	322.4800	322.5300	321.9800	322.1600	-3.397%	8	55	-98.448%
2025-09-30	333.4900	333.4900	333.4900	333.4900	-1.874%	1	55	-98.501%
2025-09-26	349.5000	349.5000	339.8600	339.8600	-6.442%	3	54	-98.529%
2025-09-25	360.5200	363.2600	360.5200	363.2600	0.000%	61	51	-98.624%

.dark-mode .NKkz8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKkz8g{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6600SPX Weekly Sep 30 2026 6600.00 Put (SPXW260930P06600000)option OPRA

SPXW20260930P6600
SPX Weekly Sep 30 2026 6600.00 Put (SPXW260930P06600000)
option OPRA