Dark

SPXW20260930P6700
SPX Weekly Sep 30 2026 6700.00 Put (SPXW260930P06700000)
option OPRA

EOD

Jul 8, 2026

52.28+6.260%(+3.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	53.7800	53.7800	52.2800	52.2800	+6.260%	4	938	0.000%
2026-07-07	46.6500	49.2000	45.8000	49.2000	+12.124%	35	935	+6.260%
2026-07-06	47.5500	48.4300	43.8000	43.8800	-10.722%	25	915	+19.143%
2026-07-02	52.1000	52.1000	49.1500	49.1500	-3.343%	2	917	+6.368%
2026-07-01	58.1000	58.1000	50.8500	50.8500	-4.219%	2	917	+2.812%
2026-06-30	58.6600	58.6600	53.0400	53.0900	-14.605%	36	920	-1.526%
2026-06-29	76.5300	76.5300	62.1700	62.1700	-16.718%	13	917	-15.908%
2026-06-26	74.6500	74.6500	74.6500	74.6500	-12.537%	3	917	-29.967%
2026-06-24	85.3500	85.3500	85.3500	85.3500	+9.283%	1	916	-38.746%
2026-06-23	87.8500	87.8500	78.1000	78.1000	+26.375%	11	915	-33.060%
2026-06-22	61.8000	61.8000	61.8000	61.8000	-5.302%	1	914	-15.405%
2026-06-18	65.6400	69.2200	65.2600	65.2600	-9.700%	8	952	-19.890%
2026-06-17	72.2700	72.2700	72.2700	72.2700	+16.377%	1	952	-27.660%
2026-06-15	63.5900	63.5900	62.1000	62.1000	-26.941%	3	952	-15.813%
2026-06-12	94.8800	94.8800	85.0000	85.0000	-11.181%	4	952	-38.494%
2026-06-11	108.8000	108.8000	95.7000	95.7000	-18.030%	2	952	-45.371%
2026-06-10	112.0200	117.3000	112.0200	116.7500	-6.202%	8	951	-55.221%
2026-06-09	80.0800	124.4700	80.0800	124.4700	+39.666%	6	947	-57.998%
2026-06-08	85.6000	89.1200	85.6000	89.1200	+5.542%	3	947	-41.338%
2026-06-05	84.4400	84.4400	84.4400	84.4400	+8.118%	1	946	-38.086%
2026-06-03	77.2000	78.1000	77.2000	78.1000	+9.445%	3	946	-33.060%
2026-06-02	71.3600	71.3600	71.3600	71.3600	-0.751%	150	949	-26.738%
2026-06-01	71.3800	73.7000	71.3800	71.9000	+0.941%	19	1,009	-27.288%
2026-05-29	72.4000	72.4200	70.0300	71.2300	-4.132%	5	1,015	-26.604%
2026-05-28	75.6000	75.6000	74.3000	74.3000	-11.621%	5	1,015	-29.637%
2026-05-27	83.5700	84.0700	83.5700	84.0700	-0.509%	2	1,016	-37.814%
2026-05-26	84.8500	84.8500	83.2000	84.5000	-5.986%	5	1,016	-38.130%
2026-05-22	93.3500	93.3500	88.3600	89.8800	-6.375%	7	1,014	-41.834%
2026-05-21	98.6000	98.6000	96.0000	96.0000	-6.814%	6	1,013	-45.542%
2026-05-20	106.7200	106.8000	103.0200	103.0200	-12.323%	30	1,013	-49.253%
2026-05-19	116.4000	117.5000	115.9000	117.5000	+0.324%	3	1,017	-55.506%
2026-05-18	109.2100	117.1200	109.2100	117.1200	+1.578%	2	1,017	-55.362%
2026-05-15	108.6000	115.3000	108.6000	115.3000	+13.820%	2	1,017	-54.657%
2026-05-14	106.4100	106.4100	101.3000	101.3000	-7.489%	425	1,019	-48.391%
2026-05-13	112.4000	112.4000	108.8400	109.5000	-6.234%	1,021	1,262	-52.256%
2026-05-12	119.2500	124.2200	116.7800	116.7800	+2.259%	5	1,262	-55.232%
2026-05-11	114.2000	114.2000	114.2000	114.2000	-1.949%	1	1,262	-54.221%
2026-05-08	116.3500	116.4700	115.3800	116.4700	-6.988%	12	1,898	-55.113%
2026-05-07	119.4800	125.2200	119.0300	125.2200	+2.639%	7	1,895	-58.249%
2026-05-06	128.8500	128.9000	121.9700	122.0000	-11.337%	9	1,897	-57.148%
2026-05-05	137.6000	137.6000	137.6000	137.6000	-7.102%	1	1,888	-62.006%
2026-05-04	151.5100	151.5100	148.1200	148.1200	+7.653%	3	1,888	-64.704%
2026-05-01	132.5400	137.5900	131.7200	137.5900	-16.109%	32	1,887	-62.003%
2026-04-29	162.2000	164.0100	162.2000	164.0100	+0.306%	11	1,885	-68.124%
2026-04-28	167.7000	170.3000	163.5100	163.5100	+0.442%	6	1,885	-68.026%
2026-04-27	165.2600	165.2600	162.7900	162.7900	-1.351%	20	1,885	-67.885%
2026-04-24	171.3700	171.3700	165.0200	165.0200	-6.768%	5	1,895	-68.319%
2026-04-23	182.6600	183.6800	177.0000	177.0000	-1.012%	14	1,897	-70.463%
2026-04-21	186.2000	186.2000	178.7900	178.8100	+1.921%	428	1,463	-70.762%
2026-04-20	172.7700	175.4400	172.7700	175.4400	+2.777%	3	1,463	-70.201%
2026-04-17	172.8800	172.8800	168.3000	170.7000	-10.049%	989	1,462	-69.373%
2026-04-16	196.2500	196.2500	189.7500	189.7700	-0.815%	159	574	-72.451%
2026-04-15	194.5700	197.4000	190.7000	191.3300	-5.609%	28	541	-72.675%
2026-04-14	209.8000	209.8000	202.7000	202.7000	-11.616%	4	540	-74.208%
2026-04-13	246.7600	246.7600	229.2900	229.3400	-10.414%	20	540	-77.204%
2026-04-10	245.0000	256.0000	245.0000	256.0000	+0.404%	2	537	-79.578%
2026-04-09	271.6000	271.6000	254.9700	254.9700	-8.330%	4	536	-79.496%
2026-04-08	278.1400	278.1400	278.1400	278.1400	-24.666%	205	537	-81.204%
2026-04-07	380.9600	380.9600	369.2100	369.2100	+4.681%	7	382	-85.840%
2026-04-06	353.2000	356.1500	352.0000	352.7000	-2.644%	33	387	-85.177%
2026-04-01	362.2800	362.2800	362.2800	362.2800	-10.768%	1	355	-85.569%
2026-03-31	459.0000	459.0000	406.0000	406.0000	-17.784%	5	354	-87.123%
2026-03-30	493.8200	493.8200	493.8200	493.8200	-2.887%	2	355	-89.413%
2026-03-27	466.3800	508.5000	466.3800	508.5000	+20.930%	32	357	-89.719%
2026-03-26	420.4900	420.4900	420.4900	420.4900	+13.769%	1	358	-87.567%
2026-03-25	369.6000	369.6000	369.6000	369.6000	-1.989%	1	357	-85.855%
2026-03-23	389.7200	389.7200	377.1000	377.1000	-5.434%	4	356	-86.136%
2026-03-20	399.6600	399.6600	398.7700	398.7700	+20.653%	8	355	-86.890%
2026-03-16	335.6800	340.0000	327.5000	330.5100	-10.124%	8	359	-84.182%
2026-03-13	358.5300	371.5400	358.5300	367.7400	+4.335%	27	353	-85.783%
2026-03-12	339.0000	352.4600	339.0000	352.4600	-6.904%	2	359	-85.167%
2026-03-09	370.0000	378.6000	369.3000	378.6000	+11.807%	3	359	-86.191%
2026-03-06	339.3000	348.4000	338.6200	338.6200	+27.033%	13	359	-84.561%
2026-03-04	266.9800	266.9800	266.5600	266.5600	-12.929%	4	356	-80.387%
2026-03-03	338.2100	338.2100	306.1400	306.1400	+12.647%	602	356	-82.923%
2026-03-02	283.2500	283.2500	264.2600	271.7700	-2.357%	25	688	-80.763%
2026-02-27	278.3300	278.3300	278.3300	278.3300	+2.327%	1	677	-81.217%
2026-02-26	272.0000	272.0000	272.0000	272.0000	+10.260%	1	676	-80.779%
2026-02-25	246.6900	246.6900	246.6900	246.6900	-15.040%	8	684	-78.807%
2026-02-23	290.3600	290.3600	290.3600	290.3600	+9.956%	2	684	-81.995%
2026-02-20	263.6200	264.0700	263.4500	264.0700	-7.719%	24	682	-80.202%
2026-02-19	286.1600	286.1600	286.1600	286.1600	-2.832%	8	682	-81.731%
2026-02-13	273.9000	294.5000	273.9000	294.5000	+4.064%	2	676	-82.248%
2026-02-12	283.5000	283.5000	283.0000	283.0000	+16.274%	2	676	-81.527%
2026-02-09	243.3900	243.3900	243.3900	243.3900	-9.284%	30	675	-78.520%
2026-02-06	268.3000	268.3000	268.3000	268.3000	-14.034%	1	705	-80.514%
2026-02-05	312.1000	312.1000	312.1000	312.1000	+10.997%	1	706	-83.249%
2026-01-29	277.6000	281.1800	277.6000	281.1800	+16.431%	17	706	-81.407%
2026-01-27	241.5000	241.5000	241.5000	241.5000	-4.466%	5	691	-78.352%
2026-01-23	252.7900	252.7900	252.7900	252.7900	+1.400%	2	692	-79.319%
2026-01-16	248.8200	249.3000	248.8200	249.3000	+2.601%	2	690	-79.029%
2026-01-12	242.9800	242.9800	242.9800	242.9800	-1.155%	1	690	-78.484%
2026-01-09	247.7300	248.9000	245.8200	245.8200	-7.957%	4	689	-78.732%
2025-12-29	267.0700	267.0700	267.0700	267.0700	+3.036%	1	689	-80.425%
2025-12-24	259.2000	259.2000	259.2000	259.2000	-1.837%	1	687	-79.830%
2025-12-23	267.0000	267.0000	264.0500	264.0500	-2.962%	6	687	-80.201%
2025-12-22	271.1500	272.1100	271.1500	272.1100	-8.114%	31	688	-80.787%
2025-12-19	302.3200	302.3200	296.1400	296.1400	-3.165%	6	658	-82.346%
2025-12-18	305.8200	305.8200	305.8200	305.8200	+0.605%	1	652	-82.905%
2025-12-17	303.9800	303.9800	303.9800	303.9800	-0.171%	1	651	-82.802%
2025-12-10	304.5000	304.5000	304.5000	304.5000	-2.279%	1	651	-82.831%
2025-12-09	311.6000	311.6000	311.6000	311.6000	+0.652%	1	651	-83.222%
2025-12-03	309.5800	309.5800	309.5800	309.5800	-4.137%	1	650	-83.113%
2025-12-01	322.9400	322.9400	322.9400	322.9400	-24.162%	3	649	-83.811%
2025-11-21	425.8300	425.8300	425.8300	425.8300	+1.807%	25	646	-87.723%
2025-11-18	416.3500	418.2700	416.3500	418.2700	+7.868%	2	646	-87.501%
2025-11-17	380.0200	387.7600	375.6800	387.7600	+3.624%	600	646	-86.517%
2025-11-07	374.2000	374.2000	374.2000	374.2000	+4.537%	25	171	-86.029%
2025-11-04	357.9600	357.9600	357.9600	357.9600	-4.788%	5	146	-85.395%
2025-10-15	375.9600	375.9600	375.9600	375.9600	-3.397%	1	146	-86.094%
2025-10-13	387.7600	389.1800	387.0300	389.1800	+11.737%	7	146	-86.567%
2025-10-06	348.8000	348.8000	348.3000	348.3000	-2.437%	100	147	-84.990%
2025-10-03	353.0000	357.0000	348.7400	357.0000	+1.262%	10	147	-85.356%
2025-10-01	365.1000	365.1000	352.5500	352.5500	-4.050%	11	44	-85.171%
2025-09-29	367.4300	367.4300	367.4300	367.4300	-0.673%	1	37	-85.771%
2025-09-26	369.9200	369.9200	369.9200	369.9200	+2.841%	30	36	-85.867%
2025-09-23	359.7000	359.7000	359.7000	359.7000	+1.090%	3	6	-85.466%
2025-09-22	355.4200	355.8200	355.4200	355.8200	0.000%	3	3	-85.307%

.dark-mode .JB2W5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JB2W5k{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6700SPX Weekly Sep 30 2026 6700.00 Put (SPXW260930P06700000)option OPRA

SPXW20260930P6700
SPX Weekly Sep 30 2026 6700.00 Put (SPXW260930P06700000)
option OPRA