Dark

SPXW20260930P6750
SPX Weekly Sep 30 2026 6750.00 Put (SPXW260930P06750000)
option OPRA

EOD

Sep 11, 2026

3.90-38.291%(-2.42)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.4400	3.9700	3.4000	3.9000	-38.291%	16	2,439	0.000%
2026-09-10	6.0000	6.3200	6.0000	6.3200	+26.400%	21	2,429	-38.291%
2026-09-09	4.7000	5.0000	4.6000	5.0000	+16.279%	160	2,430	-22.000%
2026-09-08	4.1000	4.3000	4.1000	4.3000	+4.878%	191	2,370	-9.302%
2026-09-04	3.8100	4.1000	3.8100	4.1000	-2.381%	52	2,419	-4.878%
2026-09-03	5.2000	5.2000	4.2000	4.2000	-36.364%	9	2,419	-7.143%
2026-09-02	8.1100	8.1100	6.6000	6.6000	-15.924%	16	2,419	-40.909%
2026-09-01	8.4100	8.5600	7.7000	7.8500	+4.667%	18	2,417	-50.318%
2026-08-31	7.7000	7.7000	7.5000	7.5000	+3.306%	2	2,413	-48.000%
2026-08-28	7.3500	7.3500	7.2600	7.2600	-13.158%	22	2,416	-46.281%
2026-08-27	8.4000	8.4000	8.3600	8.3600	-10.108%	34	2,436	-53.349%
2026-08-26	9.7000	10.2000	9.3000	9.3000	-10.577%	51	2,468	-58.065%
2026-08-25	10.4000	10.4000	10.4000	10.4000	-13.693%	1	2,472	-62.500%
2026-08-24	12.4000	12.4000	12.0500	12.0500	-4.365%	2	2,473	-67.635%
2026-08-21	12.6000	12.6000	12.6000	12.6000	-10.511%	1	2,473	-69.048%
2026-08-20	13.3600	14.0800	13.3600	14.0800	+15.789%	8	2,473	-72.301%
2026-08-19	12.8200	12.8200	12.1000	12.1600	-21.141%	23	2,467	-67.928%
2026-08-18	15.4900	15.4900	15.4200	15.4200	+14.222%	2	2,455	-74.708%
2026-08-17	12.3700	13.5000	12.3700	13.5000	+6.216%	17	2,456	-71.111%
2026-08-14	12.6800	12.7100	12.6800	12.7100	-4.436%	2	2,471	-69.315%
2026-08-13	13.2000	13.3600	13.2000	13.3000	-6.863%	7	2,472	-70.677%
2026-08-12	14.5000	14.5000	14.2800	14.2800	-14.644%	48	2,522	-72.689%
2026-08-11	16.7300	16.7300	16.7300	16.7300	+6.222%	1	2,514	-76.689%
2026-08-10	16.1700	16.1700	15.7500	15.7500	-10.511%	9	2,514	-75.238%
2026-08-07	18.1600	18.1600	17.6000	17.6000	-12.871%	47	2,560	-77.841%
2026-08-06	20.1000	20.2000	20.1000	20.2000	-2.179%	42	2,585	-80.693%
2026-08-05	19.5000	20.6500	19.5000	20.6500	-0.434%	2	2,574	-81.114%
2026-08-04	23.1300	23.4700	20.5300	20.7400	-19.456%	132	2,576	-81.196%
2026-08-03	27.0000	27.0000	25.7500	25.7500	-22.904%	2	2,541	-84.854%
2026-07-31	39.5000	39.5000	33.4000	33.4000	-22.145%	2	2,541	-88.323%
2026-07-30	51.8200	52.8500	42.9000	42.9000	-30.884%	5	2,542	-90.909%
2026-07-29	57.1400	62.0700	54.6000	62.0700	+33.197%	177	2,542	-93.717%
2026-07-28	46.4000	46.6000	46.4000	46.6000	-16.066%	106	2,376	-91.631%
2026-07-24	55.5800	56.1000	50.1100	55.5200	-16.774%	18	2,327	-92.976%
2026-07-23	58.6300	66.7100	58.6300	66.7100	+50.248%	105	2,322	-94.154%
2026-07-22	45.6500	45.6500	44.4000	44.4000	-0.337%	3	2,219	-91.216%
2026-07-21	44.5500	44.5500	44.5500	44.5500	-7.245%	1	2,217	-91.246%
2026-07-20	48.0300	48.0300	48.0300	48.0300	-16.324%	1	2,218	-91.880%
2026-07-17	56.0800	58.9000	52.7100	57.4000	+24.512%	8	2,217	-93.206%
2026-07-16	41.2000	47.2000	40.5000	46.1000	+10.552%	172	2,216	-91.540%
2026-07-15	41.7000	41.7000	41.7000	41.7000	-6.334%	1	2,071	-90.647%
2026-07-14	45.0000	45.0000	44.5200	44.5200	-8.583%	2	2,071	-91.240%
2026-07-13	49.5000	49.5000	48.7000	48.7000	+2.311%	5	2,071	-91.992%
2026-07-09	50.8200	50.8200	47.6000	47.6000	-13.186%	38	2,067	-91.807%
2026-07-08	57.0000	62.1500	54.8300	54.8300	+4.717%	303	2,038	-92.887%
2026-07-07	53.7400	53.7400	52.3600	52.3600	+6.207%	2	2,143	-92.552%
2026-07-06	50.1500	50.1500	49.3000	49.3000	-22.545%	1,504	2,144	-92.089%
2026-07-02	56.0000	63.6500	52.7500	63.6500	+10.889%	6	840	-93.873%
2026-07-01	55.6800	57.4000	55.6800	57.4000	+1.954%	3	840	-93.206%
2026-06-30	62.7200	63.0500	56.3000	56.3000	-15.807%	414	840	-93.073%
2026-06-29	73.5700	73.5700	66.4000	66.8700	-16.932%	5	1,088	-94.168%
2026-06-26	80.5000	80.5000	80.5000	80.5000	-6.883%	3	1,087	-95.155%
2026-06-25	86.4500	86.4500	86.4500	86.4500	-1.369%	2	1,084	-95.489%
2026-06-24	87.6500	87.6500	87.6500	87.6500	-7.003%	1	1,085	-95.550%
2026-06-23	94.2500	94.2500	94.2500	94.2500	+29.642%	1	1,084	-95.862%
2026-06-22	72.5300	72.7000	72.5300	72.7000	-16.571%	2	1,083	-94.635%
2026-06-17	75.8900	87.1600	72.8000	87.1400	+30.196%	11	151	-95.524%
2026-06-16	64.4000	66.9300	64.4000	66.9300	+2.121%	2	151	-94.173%
2026-06-15	69.1000	69.1000	65.0900	65.5400	-28.215%	18	148	-94.049%
2026-06-12	91.3000	91.3000	91.3000	91.3000	-14.896%	1	148	-95.728%
2026-06-11	107.2800	107.2800	107.2800	107.2800	-14.176%	1	148	-96.365%
2026-06-10	125.0000	125.0000	125.0000	125.0000	+31.718%	1	148	-96.880%
2026-06-05	86.9300	94.9000	86.9300	94.9000	+28.157%	12	147	-95.890%
2026-06-04	74.4400	74.4400	74.0500	74.0500	-8.625%	21	147	-94.733%
2026-06-03	81.9500	81.9500	81.0400	81.0400	+5.384%	3	147	-95.188%
2026-06-01	75.8300	76.9000	75.8300	76.9000	-3.731%	4	145	-94.928%
2026-05-28	80.8300	80.8300	79.8800	79.8800	-9.913%	38	147	-95.118%
2026-05-27	88.6700	88.6700	88.6700	88.6700	-2.022%	1	179	-95.602%
2026-05-26	88.3500	90.5000	88.2600	90.5000	-5.087%	43	179	-95.691%
2026-05-22	98.2200	98.2200	95.3300	95.3500	-6.281%	3	140	-95.910%
2026-05-21	113.8800	113.8800	101.7400	101.7400	-7.844%	12	140	-96.167%
2026-05-20	110.4000	110.4000	110.4000	110.4000	-5.358%	1	140	-96.467%
2026-05-18	116.5500	116.6800	116.5500	116.6500	-2.123%	5	133	-96.657%
2026-05-15	122.4500	122.4500	119.1800	119.1800	+5.938%	2	133	-96.728%
2026-05-14	112.5000	112.5000	112.5000	112.5000	-8.298%	1	140	-96.533%
2026-05-13	122.6800	122.6800	122.6800	122.6800	-2.774%	1	145	-96.821%
2026-05-12	130.0200	133.5400	126.1800	126.1800	+3.147%	46	145	-96.909%
2026-05-08	122.3300	122.3300	122.3300	122.3300	-5.281%	5	145	-96.812%
2026-05-07	126.0200	129.1500	126.0200	129.1500	+0.217%	2	150	-96.980%
2026-05-06	131.8100	131.8100	128.8700	128.8700	-12.571%	50	151	-96.974%
2026-05-05	147.4000	147.4000	147.4000	147.4000	-8.036%	2	120	-97.354%
2026-05-04	150.4500	160.3100	150.4500	160.2800	+5.067%	3	122	-97.567%
2026-05-01	152.5500	152.5500	152.5500	152.5500	-5.664%	1	121	-97.443%
2026-04-30	161.7100	161.7100	161.7100	161.7100	-9.192%	1	121	-97.588%
2026-04-29	179.4400	179.7500	178.0800	178.0800	+2.315%	23	122	-97.810%
2026-04-28	177.5500	181.5500	174.0500	174.0500	-1.778%	10	124	-97.759%
2026-04-24	182.0800	182.0800	175.5000	177.2000	-13.485%	6	124	-97.799%
2026-04-23	206.0200	206.9400	204.8200	204.8200	+11.942%	4	122	-98.096%
2026-04-22	182.7700	182.9700	182.7700	182.9700	-5.870%	3	124	-97.869%
2026-04-21	194.3800	194.3800	194.3800	194.3800	+6.638%	1	126	-97.994%
2026-04-20	182.2800	182.2800	182.2800	182.2800	+1.385%	1	126	-97.860%
2026-04-17	179.2200	179.7900	173.3700	179.7900	-11.503%	24	126	-97.831%
2026-04-16	203.1600	203.1600	203.1600	203.1600	-2.021%	1	125	-98.080%
2026-04-15	207.3500	207.3500	207.3500	207.3500	-3.153%	2	125	-98.119%
2026-04-14	222.6400	222.6400	213.3200	214.1000	-13.186%	7	124	-98.178%
2026-04-13	246.6200	246.6200	246.6200	246.6200	-14.859%	20	120	-98.419%
2026-04-09	289.6600	289.6600	289.6600	289.6600	+1.106%	1	120	-98.654%
2026-04-08	284.4000	302.1600	284.4000	286.4900	-40.594%	52	120	-98.639%
2026-03-31	481.2800	482.4200	481.2800	482.2600	-8.232%	8	156	-99.191%
2026-03-27	501.3300	525.5200	501.3300	525.5200	+14.853%	21	154	-99.258%
2026-03-20	427.7100	457.5600	422.6200	457.5600	+38.533%	32	145	-99.148%
2026-03-17	330.2900	330.2900	330.2900	330.2900	-6.317%	6	161	-98.819%
2026-03-16	349.2900	352.5600	349.2900	352.5600	+17.254%	4	158	-98.894%
2026-03-10	300.6800	300.6800	300.6800	300.6800	-10.245%	16	155	-98.703%
2026-03-09	330.0000	335.0000	330.0000	335.0000	-7.790%	2	140	-98.836%
2026-03-06	363.3000	363.3000	363.3000	363.3000	+8.766%	1	141	-98.927%
2026-03-03	340.5900	345.1900	333.3600	334.0200	+29.455%	7	140	-98.832%
2026-02-25	267.3800	267.3800	257.8700	258.0200	-6.233%	6	137	-98.488%
2026-02-20	280.8400	281.4000	275.1700	275.1700	-5.355%	10	137	-98.583%
2026-02-13	290.7400	290.7400	290.7400	290.7400	-2.684%	1	137	-98.659%
2026-02-12	298.7600	298.7600	298.7600	298.7600	+10.771%	4	137	-98.695%
2026-02-06	270.4000	270.5100	269.5000	269.7100	-15.702%	12	133	-98.554%
2026-02-05	319.9500	319.9500	319.9500	319.9500	+5.622%	1	133	-98.781%
2026-01-21	289.8000	302.9200	289.8000	302.9200	+7.877%	4	131	-98.713%
2025-12-29	280.2000	280.8000	279.8000	280.8000	-1.484%	100	133	-98.611%
2025-12-22	285.4000	285.4000	285.0300	285.0300	-11.009%	3	56	-98.632%
2025-12-18	321.0100	321.1300	320.0700	320.2900	+0.279%	38	55	-98.782%
2025-12-09	323.1000	323.1000	319.4000	319.4000	-5.912%	2	50	-98.779%
2025-11-26	339.5600	339.5600	339.4700	339.4700	-21.602%	60	49	-98.851%
2025-11-21	471.9900	471.9900	433.0100	433.0100	+9.365%	4	49	-99.099%
2025-11-14	395.9300	395.9300	395.9300	395.9300	+9.950%	1	49	-99.015%
2025-11-10	360.1000	360.1000	360.1000	360.1000	-11.539%	1	49	-98.917%
2025-11-07	407.0700	407.0700	407.0700	407.0700	+8.924%	1	49	-99.042%
2025-11-06	373.7200	373.7200	373.7200	373.7200	+15.656%	1	49	-98.956%
2025-10-28	322.8900	323.1300	322.8900	323.1300	-0.902%	150	48	-98.793%
2025-10-27	325.9200	326.1700	325.9200	326.0700	-4.691%	3	33	-98.804%
2025-10-24	341.9700	342.1200	341.9700	342.1200	-7.400%	4	33	-98.860%
2025-10-21	369.7900	369.7900	369.4600	369.4600	+1.139%	60	31	-98.944%
2025-10-20	365.3000	365.3000	365.3000	365.3000	-13.007%	1	2	-98.932%
2025-10-10	419.9200	419.9200	419.9200	419.9200	+13.898%	1	1	-99.071%
2025-10-03	368.6800	368.6800	368.6800	368.6800	-3.613%	1	2	-98.942%
2025-09-23	382.5000	382.5000	382.5000	382.5000	0.000%	1	1	-98.980%

.dark-mode .MW7HZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MW7HZ7{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6750SPX Weekly Sep 30 2026 6750.00 Put (SPXW260930P06750000)option OPRA

SPXW20260930P6750
SPX Weekly Sep 30 2026 6750.00 Put (SPXW260930P06750000)
option OPRA