Dark

SPXW20260930P6650
SPX Weekly Sep 30 2026 6650.00 Put (SPXW260930P06650000)
option OPRA

EOD

Sep 11, 2026

3.42-40.000%(-2.28)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.2000	3.4200	3.2000	3.4200	-40.000%	12	1,617	0.000%
2026-09-10	5.7000	5.7000	5.7000	5.7000	+47.668%	43	1,607	-40.000%
2026-09-09	4.0900	4.0900	3.8600	3.8600	+7.222%	31	1,564	-11.399%
2026-09-08	3.4000	3.7600	3.4000	3.6000	+9.091%	27	1,564	-5.000%
2026-09-04	3.3000	3.3000	3.3000	3.3000	-8.333%	4	1,558	+3.636%
2026-09-03	3.6000	3.6000	3.6000	3.6000	-37.824%	36	1,558	-5.000%
2026-09-02	5.7900	5.7900	5.7900	5.7900	-21.757%	2	1,522	-40.933%
2026-09-01	7.4100	7.4100	7.4000	7.4000	+29.825%	20	1,522	-53.784%
2026-08-31	6.6000	6.6000	5.7000	5.7000	-9.524%	12	1,533	-40.000%
2026-08-28	6.3000	6.3000	6.3000	6.3000	-3.077%	4	1,533	-45.714%
2026-08-27	7.0600	7.0600	6.5000	6.5000	-20.732%	43	1,529	-47.385%
2026-08-26	8.3000	8.8900	7.9900	8.2000	-8.482%	59	1,493	-58.293%
2026-08-25	8.9900	8.9900	8.9600	8.9600	-10.846%	40	1,456	-61.830%
2026-08-21	11.1000	11.1000	10.0500	10.0500	-21.423%	7	1,456	-65.970%
2026-08-20	13.1000	13.1000	12.7900	12.7900	+14.915%	36	1,454	-73.260%
2026-08-19	11.0000	11.3300	11.0000	11.1300	-15.682%	10	1,418	-69.272%
2026-08-18	13.1000	13.2000	12.6900	13.2000	+12.821%	60	1,413	-74.091%
2026-08-17	11.7000	11.7000	11.7000	11.7000	+8.333%	1	1,074	-70.769%
2026-08-14	10.9000	10.9000	10.8000	10.8000	-25.000%	2	1,075	-68.333%
2026-08-11	14.0200	14.6300	14.0200	14.4000	-1.706%	26	1,075	-76.250%
2026-08-10	14.6400	14.6500	14.6400	14.6500	-6.688%	2	1,063	-76.655%
2026-08-07	15.8000	15.8000	15.4500	15.7000	-13.973%	15	1,061	-78.217%
2026-08-04	19.8000	20.1000	18.2500	18.2500	-19.426%	31	1,060	-81.260%
2026-08-03	26.2600	26.2600	22.6500	22.6500	-26.699%	11	1,055	-84.901%
2026-07-31	30.9000	30.9000	30.9000	30.9000	-35.679%	1	1,045	-88.932%
2026-07-29	48.0400	48.0400	48.0400	48.0400	+22.864%	4	1,044	-92.881%
2026-07-28	39.1000	39.1000	39.1000	39.1000	+4.128%	1	1,044	-91.253%
2026-07-22	39.1900	39.1900	37.5500	37.5500	-1.984%	8	1,044	-90.892%
2026-07-21	38.3000	38.3100	38.3000	38.3100	-23.380%	100	1,041	-91.073%
2026-07-17	46.0700	50.8000	46.0700	50.0000	+33.690%	5	941	-93.160%
2026-07-16	36.3000	37.4000	36.3000	37.4000	+1.081%	4	942	-90.856%
2026-07-15	37.4000	37.4000	37.0000	37.0000	-8.642%	146	901	-90.757%
2026-07-14	40.5000	40.5000	40.5000	40.5000	+2.480%	30	773	-91.556%
2026-07-10	39.5100	39.5200	39.5100	39.5200	-4.954%	12	743	-91.346%
2026-07-09	46.2000	46.2000	41.1500	41.5800	-12.463%	34	743	-91.775%
2026-07-08	48.6000	56.2000	47.5000	47.5000	+9.573%	10	712	-92.800%
2026-07-07	43.3500	43.3500	43.3500	43.3500	+6.250%	10	712	-92.111%
2026-07-06	45.6200	45.6200	40.8000	40.8000	-18.400%	16	717	-91.618%
2026-07-02	51.5000	51.5000	50.0000	50.0000	-5.660%	2	710	-93.160%
2026-07-01	52.5000	53.3000	52.5000	53.0000	+8.053%	35	710	-93.547%
2026-06-30	52.5500	52.5500	49.0500	49.0500	-15.866%	4	682	-93.028%
2026-06-29	71.3300	71.3300	58.3000	58.3000	-23.340%	10	681	-94.134%
2026-06-25	76.0500	76.0500	76.0500	76.0500	+0.053%	1	684	-95.503%
2026-06-23	84.4700	84.4700	74.8000	76.0100	+20.460%	19	684	-95.501%
2026-06-22	57.0000	63.1000	56.4000	63.1000	-12.821%	326	697	-94.580%
2026-06-17	72.3800	72.3800	72.3800	72.3800	+28.220%	1	524	-95.275%
2026-06-16	56.4500	56.4500	56.4500	56.4500	-29.083%	1	524	-93.942%
2026-06-12	79.5500	79.6000	79.5500	79.6000	-25.974%	17	541	-95.704%
2026-06-11	106.8700	107.5300	105.0700	107.5300	+0.093%	5	541	-96.819%
2026-06-10	107.4300	107.4300	107.4300	107.4300	-1.810%	3	537	-96.817%
2026-06-09	109.4100	109.4100	109.4100	109.4100	+30.873%	1	537	-96.874%
2026-06-08	83.6000	83.6000	83.6000	83.6000	-6.790%	7	529	-95.909%
2026-06-05	76.9300	89.6900	76.9300	89.6900	+13.031%	2	529	-96.187%
2026-05-27	78.7700	79.3500	78.7700	79.3500	-4.340%	2	528	-95.690%
2026-05-22	84.2000	84.2000	82.9500	82.9500	-8.383%	24	528	-95.877%
2026-05-21	95.1400	95.1400	90.5400	90.5400	-7.988%	2	548	-96.223%
2026-05-20	98.4000	98.4000	98.4000	98.4000	-9.874%	1	548	-96.524%
2026-05-19	106.6500	110.2200	106.6500	109.1800	+7.039%	6	548	-96.868%
2026-05-18	105.1300	110.7300	102.0000	102.0000	-4.342%	6	548	-96.647%
2026-05-15	109.8000	109.8000	106.6300	106.6300	+4.029%	2	548	-96.793%
2026-05-13	106.8600	106.8600	102.5000	102.5000	-7.240%	3	555	-96.663%
2026-05-12	115.5700	117.1400	110.5000	110.5000	-5.003%	13	557	-96.905%
2026-05-07	112.7400	116.3200	112.7400	116.3200	-0.624%	2	557	-97.060%
2026-05-06	117.0500	117.0500	117.0500	117.0500	-9.348%	10	557	-97.078%
2026-05-05	129.1200	129.1200	129.1200	129.1200	-9.902%	129	567	-97.351%
2026-05-04	143.3100	143.3100	143.3100	143.3100	+1.891%	4	688	-97.614%
2026-04-30	144.7100	144.7100	140.6500	140.6500	-12.531%	3	688	-97.568%
2026-04-29	160.6900	160.8000	160.6900	160.8000	+2.492%	2	686	-97.873%
2026-04-28	162.5500	162.5500	156.8900	156.8900	-0.292%	16	688	-97.820%
2026-04-24	157.9600	157.9600	157.3500	157.3500	-14.609%	5	689	-97.827%
2026-04-23	161.6200	186.2400	161.6200	184.2700	+11.544%	131	686	-98.144%
2026-04-22	164.2200	165.2000	164.2200	165.2000	-6.115%	3	596	-97.930%
2026-04-21	175.9600	175.9600	175.9600	175.9600	+5.428%	1	593	-98.056%
2026-04-20	165.2400	169.4300	165.2400	166.9000	+2.374%	26	593	-97.951%
2026-04-17	157.4700	163.0300	157.4700	163.0300	-9.221%	12	579	-97.902%
2026-04-16	181.8600	181.8600	179.5900	179.5900	-3.545%	3	579	-98.096%
2026-04-15	185.3500	186.1900	185.3500	186.1900	-2.798%	9	576	-98.163%
2026-04-14	196.9800	197.4000	190.8200	191.5500	-9.373%	7	571	-98.215%
2026-04-13	227.9700	227.9700	210.4300	211.3600	-12.171%	20	570	-98.382%
2026-04-09	258.4300	258.4300	233.4600	240.6500	-31.792%	31	569	-98.579%
2026-04-07	349.6900	352.8200	349.6900	352.8200	+5.294%	20	555	-99.031%
2026-04-06	342.1000	342.1000	335.0800	335.0800	-30.085%	220	565	-98.979%
2026-03-27	448.3300	479.2700	448.3300	479.2700	+26.580%	2	378	-99.286%
2026-03-24	378.6300	378.6300	378.6300	378.6300	-8.442%	1	379	-99.097%
2026-03-20	386.5400	416.8800	386.5400	413.5400	+31.445%	24	380	-99.173%
2026-03-16	317.4200	324.2800	314.6100	314.6100	-11.177%	5	387	-98.913%
2026-03-13	331.8100	355.3700	331.8100	354.2000	+8.924%	57	385	-99.034%
2026-03-12	325.1800	325.1800	325.1800	325.1800	+17.926%	1	365	-98.948%
2026-03-10	275.7500	275.7500	275.7500	275.7500	-18.109%	302	364	-98.760%
2026-03-09	357.6100	357.6100	336.7300	336.7300	+10.964%	21	69	-98.984%
2026-03-03	303.4600	303.4600	303.4600	303.4600	+27.810%	2	53	-98.873%
2026-02-26	230.2500	237.4300	230.2500	237.4300	-8.119%	3	51	-98.560%
2026-02-20	253.6300	258.4100	252.3400	258.4100	-9.330%	14	47	-98.677%
2026-02-13	285.0000	285.0000	285.0000	285.0000	+23.174%	2	51	-98.800%
2026-02-10	229.3000	231.3900	229.3000	231.3800	+0.412%	14	51	-98.522%
2026-02-09	235.0400	235.3800	230.1700	230.4300	-8.813%	12	45	-98.516%
2026-02-06	252.7000	252.7000	252.7000	252.7000	-9.150%	11	46	-98.647%
2026-02-05	277.8200	278.1500	277.8200	278.1500	+21.649%	6	35	-98.770%
2026-01-27	228.6500	228.6500	228.6500	228.6500	-10.568%	1	32	-98.504%
2026-01-14	249.6600	255.6800	249.6600	255.6700	+2.927%	12	32	-98.662%
2025-12-24	248.4700	248.4700	248.4000	248.4000	-4.285%	4	31	-98.623%
2025-12-22	259.4200	259.5200	259.4200	259.5200	-8.200%	4	31	-98.682%
2025-12-10	282.7000	282.7000	282.7000	282.7000	-2.584%	1	31	-98.790%
2025-12-08	290.2000	290.2000	290.2000	290.2000	-4.174%	1	32	-98.822%
2025-12-03	302.2100	302.8400	301.3800	302.8400	-14.582%	18	32	-98.871%
2025-11-25	354.5400	354.5400	354.5400	354.5400	-10.897%	1	33	-99.035%
2025-11-18	397.9000	397.9000	397.9000	397.9000	+6.336%	1	33	-99.140%
2025-11-17	380.6000	385.0500	374.1900	374.1900	+4.414%	7	33	-99.086%
2025-11-06	358.7300	358.7300	358.3700	358.3700	+6.458%	4	32	-99.046%
2025-11-04	336.5300	336.6800	336.5300	336.6300	-12.948%	44	30	-98.984%
2025-10-17	386.7000	386.7000	386.7000	386.7000	+7.238%	4	8	-99.116%
2025-10-15	360.6000	360.6000	360.6000	360.6000	+1.770%	1	5	-99.052%
2025-09-26	354.3300	354.3300	354.3300	354.3300	+0.653%	2	3	-99.035%
2025-09-23	352.0300	352.0300	352.0300	352.0300	0.000%	1	1	-99.028%

.dark-mode .dvVtnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvVtnH{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6650SPX Weekly Sep 30 2026 6650.00 Put (SPXW260930P06650000)option OPRA

SPXW20260930P6650
SPX Weekly Sep 30 2026 6650.00 Put (SPXW260930P06650000)
option OPRA