Dark

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

EOD

Jul 7, 2026

43.35+6.250%(+2.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	43.3500	43.3500	43.3500	43.3500	+6.250%	10	712	0.000%
2026-07-06	45.6200	45.6200	40.8000	40.8000	-18.400%	16	717	+6.250%
2026-07-02	51.5000	51.5000	50.0000	50.0000	-5.660%	2	710	-13.300%
2026-07-01	52.5000	53.3000	52.5000	53.0000	+8.053%	35	710	-18.208%
2026-06-30	52.5500	52.5500	49.0500	49.0500	-15.866%	4	682	-11.621%
2026-06-29	71.3300	71.3300	58.3000	58.3000	-23.340%	10	681	-25.643%
2026-06-25	76.0500	76.0500	76.0500	76.0500	+0.053%	1	684	-42.998%
2026-06-23	84.4700	84.4700	74.8000	76.0100	+20.460%	19	684	-42.968%
2026-06-22	57.0000	63.1000	56.4000	63.1000	-12.821%	326	697	-31.300%
2026-06-17	72.3800	72.3800	72.3800	72.3800	+28.220%	1	524	-40.108%
2026-06-16	56.4500	56.4500	56.4500	56.4500	-29.083%	1	524	-23.206%
2026-06-12	79.5500	79.6000	79.5500	79.6000	-25.974%	17	541	-45.540%
2026-06-11	106.8700	107.5300	105.0700	107.5300	+0.093%	5	541	-59.686%
2026-06-10	107.4300	107.4300	107.4300	107.4300	-1.810%	3	537	-59.648%
2026-06-09	109.4100	109.4100	109.4100	109.4100	+30.873%	1	537	-60.378%
2026-06-08	83.6000	83.6000	83.6000	83.6000	-6.790%	7	529	-48.146%
2026-06-05	76.9300	89.6900	76.9300	89.6900	+13.031%	2	529	-51.667%
2026-05-27	78.7700	79.3500	78.7700	79.3500	-4.340%	2	528	-45.369%
2026-05-22	84.2000	84.2000	82.9500	82.9500	-8.383%	24	528	-47.740%
2026-05-21	95.1400	95.1400	90.5400	90.5400	-7.988%	2	548	-52.121%
2026-05-20	98.4000	98.4000	98.4000	98.4000	-9.874%	1	548	-55.945%
2026-05-19	106.6500	110.2200	106.6500	109.1800	+7.039%	6	548	-60.295%
2026-05-18	105.1300	110.7300	102.0000	102.0000	-4.342%	6	548	-57.500%
2026-05-15	109.8000	109.8000	106.6300	106.6300	+4.029%	2	548	-59.345%
2026-05-13	106.8600	106.8600	102.5000	102.5000	-7.240%	3	555	-57.707%
2026-05-12	115.5700	117.1400	110.5000	110.5000	-5.003%	13	557	-60.769%
2026-05-07	112.7400	116.3200	112.7400	116.3200	-0.624%	2	557	-62.732%
2026-05-06	117.0500	117.0500	117.0500	117.0500	-9.348%	10	557	-62.965%
2026-05-05	129.1200	129.1200	129.1200	129.1200	-9.902%	129	567	-66.427%
2026-05-04	143.3100	143.3100	143.3100	143.3100	+1.891%	4	688	-69.751%
2026-04-30	144.7100	144.7100	140.6500	140.6500	-12.531%	3	688	-69.179%
2026-04-29	160.6900	160.8000	160.6900	160.8000	+2.492%	2	686	-73.041%
2026-04-28	162.5500	162.5500	156.8900	156.8900	-0.292%	16	688	-72.369%
2026-04-24	157.9600	157.9600	157.3500	157.3500	-14.609%	5	689	-72.450%
2026-04-23	161.6200	186.2400	161.6200	184.2700	+11.544%	131	686	-76.475%
2026-04-22	164.2200	165.2000	164.2200	165.2000	-6.115%	3	596	-73.759%
2026-04-21	175.9600	175.9600	175.9600	175.9600	+5.428%	1	593	-75.364%
2026-04-20	165.2400	169.4300	165.2400	166.9000	+2.374%	26	593	-74.026%
2026-04-17	157.4700	163.0300	157.4700	163.0300	-9.221%	12	579	-73.410%
2026-04-16	181.8600	181.8600	179.5900	179.5900	-3.545%	3	579	-75.862%
2026-04-15	185.3500	186.1900	185.3500	186.1900	-2.798%	9	576	-76.717%
2026-04-14	196.9800	197.4000	190.8200	191.5500	-9.373%	7	571	-77.369%
2026-04-13	227.9700	227.9700	210.4300	211.3600	-12.171%	20	570	-79.490%
2026-04-09	258.4300	258.4300	233.4600	240.6500	-31.792%	31	569	-81.986%
2026-04-07	349.6900	352.8200	349.6900	352.8200	+5.294%	20	555	-87.713%
2026-04-06	342.1000	342.1000	335.0800	335.0800	-30.085%	220	565	-87.063%
2026-03-27	448.3300	479.2700	448.3300	479.2700	+26.580%	2	378	-90.955%
2026-03-24	378.6300	378.6300	378.6300	378.6300	-8.442%	1	379	-88.551%
2026-03-20	386.5400	416.8800	386.5400	413.5400	+31.445%	24	380	-89.517%
2026-03-16	317.4200	324.2800	314.6100	314.6100	-11.177%	5	387	-86.221%
2026-03-13	331.8100	355.3700	331.8100	354.2000	+8.924%	57	385	-87.761%
2026-03-12	325.1800	325.1800	325.1800	325.1800	+17.926%	1	365	-86.669%
2026-03-10	275.7500	275.7500	275.7500	275.7500	-18.109%	302	364	-84.279%
2026-03-09	357.6100	357.6100	336.7300	336.7300	+10.964%	21	69	-87.126%
2026-03-03	303.4600	303.4600	303.4600	303.4600	+27.810%	2	53	-85.715%
2026-02-26	230.2500	237.4300	230.2500	237.4300	-8.119%	3	51	-81.742%
2026-02-20	253.6300	258.4100	252.3400	258.4100	-9.330%	14	47	-83.224%
2026-02-13	285.0000	285.0000	285.0000	285.0000	+23.174%	2	51	-84.789%
2026-02-10	229.3000	231.3900	229.3000	231.3800	+0.412%	14	51	-81.265%
2026-02-09	235.0400	235.3800	230.1700	230.4300	-8.813%	12	45	-81.187%
2026-02-06	252.7000	252.7000	252.7000	252.7000	-9.150%	11	46	-82.845%
2026-02-05	277.8200	278.1500	277.8200	278.1500	+21.649%	6	35	-84.415%
2026-01-27	228.6500	228.6500	228.6500	228.6500	-10.568%	1	32	-81.041%
2026-01-14	249.6600	255.6800	249.6600	255.6700	+2.927%	12	32	-83.045%
2025-12-24	248.4700	248.4700	248.4000	248.4000	-4.285%	4	31	-82.548%
2025-12-22	259.4200	259.5200	259.4200	259.5200	-8.200%	4	31	-83.296%
2025-12-10	282.7000	282.7000	282.7000	282.7000	-2.584%	1	31	-84.666%
2025-12-08	290.2000	290.2000	290.2000	290.2000	-4.174%	1	32	-85.062%
2025-12-03	302.2100	302.8400	301.3800	302.8400	-14.582%	18	32	-85.686%
2025-11-25	354.5400	354.5400	354.5400	354.5400	-10.897%	1	33	-87.773%
2025-11-18	397.9000	397.9000	397.9000	397.9000	+6.336%	1	33	-89.105%
2025-11-17	380.6000	385.0500	374.1900	374.1900	+4.414%	7	33	-88.415%
2025-11-06	358.7300	358.7300	358.3700	358.3700	+6.458%	4	32	-87.904%
2025-11-04	336.5300	336.6800	336.5300	336.6300	-12.948%	44	30	-87.122%
2025-10-17	386.7000	386.7000	386.7000	386.7000	+7.238%	4	8	-88.790%
2025-10-15	360.6000	360.6000	360.6000	360.6000	+1.770%	1	5	-87.978%
2025-09-26	354.3300	354.3300	354.3300	354.3300	+0.653%	2	3	-87.766%
2025-09-23	352.0300	352.0300	352.0300	352.0300	0.000%	1	1	-87.686%

.dark-mode .xF6tXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xF6tXq{ 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