Dark

SPXW20260930P6775
SPX Weekly Sep 30 2026 6775.00 Put (SPXW260930P06775000)
option OPRA

EOD

Sep 10, 2026

7.50+56.250%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5000	7.5000	7.5000	7.5000	+56.250%	1	2,124	0.000%
2026-09-09	4.8000	4.8000	4.8000	4.8000	+1.053%	1	2,123	+56.250%
2026-09-08	4.6000	4.7500	4.6000	4.7500	+8.447%	3	2,123	+57.895%
2026-09-04	4.0000	4.3800	4.0000	4.3800	-45.318%	12	2,131	+71.233%
2026-09-02	8.0100	8.0100	8.0100	8.0100	+9.726%	10	2,131	-6.367%
2026-08-28	7.3000	7.3000	7.3000	7.3000	-3.947%	7	2,141	+2.740%
2026-08-27	7.6000	7.6000	7.6000	7.6000	-35.154%	20	2,141	-1.316%
2026-08-25	11.7200	11.7200	11.7200	11.7200	-10.260%	5	2,121	-36.007%
2026-08-21	13.6200	13.6200	13.0600	13.0600	-13.624%	706	2,121	-42.573%
2026-08-20	15.1200	15.1200	15.1200	15.1200	+10.124%	5	1,645	-50.397%
2026-08-19	13.7300	13.7300	13.7300	13.7300	-13.101%	1	1,640	-45.375%
2026-08-18	15.4500	15.8000	15.4500	15.8000	+21.445%	2	1,639	-52.532%
2026-08-14	13.0100	13.0100	13.0100	13.0100	-20.331%	5	1,637	-42.352%
2026-08-10	16.3300	16.3300	16.3300	16.3300	-24.747%	1	1,637	-54.072%
2026-08-06	21.5300	21.7000	21.5300	21.7000	+6.425%	1,000	1,637	-65.438%
2026-08-05	20.3900	20.3900	20.3900	20.3900	-5.074%	5	641	-63.217%
2026-08-04	22.8400	22.8400	21.4800	21.4800	-25.803%	17	638	-65.084%
2026-08-03	31.4000	31.4000	28.9500	28.9500	-48.488%	3	650	-74.093%
2026-07-30	56.2000	56.2000	56.2000	56.2000	-5.228%	2	652	-86.655%
2026-07-29	59.3000	59.3000	59.3000	59.3000	+12.802%	1	652	-87.352%
2026-07-28	52.5700	52.5700	52.5700	52.5700	+3.791%	1	653	-85.733%
2026-07-24	50.6100	50.6500	50.6100	50.6500	-16.419%	3	653	-85.192%
2026-07-17	56.8500	60.6000	54.5700	60.6000	+40.278%	8	654	-87.624%
2026-07-15	43.2000	43.2000	43.2000	43.2000	-16.763%	1	648	-82.639%
2026-07-13	50.9600	51.9000	50.9400	51.9000	+17.687%	6	647	-85.549%
2026-07-10	44.1000	44.1000	44.1000	44.1000	-11.923%	1	648	-82.993%
2026-07-09	50.0700	50.0700	50.0700	50.0700	-8.964%	2	648	-85.021%
2026-07-07	50.4000	55.0000	50.4000	55.0000	+11.720%	2	650	-86.364%
2026-07-06	50.9500	51.2500	49.2300	49.2300	-23.946%	46	650	-84.765%
2026-07-02	63.0000	64.7300	63.0000	64.7300	+2.421%	3	688	-88.413%
2026-06-30	67.0600	67.0600	63.2000	63.2000	-29.598%	6	688	-88.133%
2026-06-23	89.7700	89.7700	89.7700	89.7700	+19.375%	1	687	-91.645%
2026-06-17	75.2000	75.2000	75.2000	75.2000	-38.906%	4	686	-90.027%
2026-06-10	123.0900	123.0900	123.0900	123.0900	-3.451%	1	686	-93.907%
2026-06-09	127.4900	127.4900	127.4900	127.4900	+66.003%	1	687	-94.117%
2026-05-29	77.9700	78.2000	76.8000	76.8000	-8.024%	242	687	-90.234%
2026-05-28	83.5000	83.5000	83.5000	83.5000	-8.573%	8	788	-91.018%
2026-05-26	91.3300	91.3300	91.3300	91.3300	-27.146%	246	780	-91.788%
2026-05-19	125.3600	125.3600	125.3600	125.3600	+4.310%	246	785	-94.017%
2026-05-15	120.5300	120.5300	119.3700	120.1800	-5.837%	36	785	-93.759%
2026-05-12	134.0500	134.0500	127.6300	127.6300	-5.178%	231	520	-94.124%
2026-05-06	134.6000	134.6000	134.6000	134.6000	-11.061%	14	523	-94.428%
2026-05-01	151.3400	151.3400	151.3400	151.3400	-4.276%	2	509	-95.044%
2026-04-30	158.1000	158.1000	158.1000	158.1000	-8.971%	20	509	-95.256%
2026-04-27	173.6800	173.6800	173.6800	173.6800	-8.944%	3	529	-95.682%
2026-04-23	194.9300	194.9300	190.7400	190.7400	-5.579%	2	528	-96.068%
2026-04-21	202.0100	202.0100	202.0100	202.0100	-5.204%	20	507	-96.287%
2026-04-16	213.1000	213.1000	213.1000	213.1000	-21.901%	11	507	-96.481%
2026-04-09	294.7900	294.7900	272.8600	272.8600	-31.712%	2	518	-97.251%
2026-04-07	399.5700	399.5700	399.5700	399.5700	-12.360%	2	519	-98.123%
2026-04-02	455.9200	455.9200	455.9200	455.9200	+3.705%	1	519	-98.355%
2026-03-20	443.6300	443.6300	439.6300	439.6300	+25.354%	9	519	-98.294%
2026-03-17	350.7100	350.7100	350.7100	350.7100	-3.335%	5	519	-97.861%
2026-03-16	368.1600	374.9100	362.8100	362.8100	+6.872%	10	519	-97.933%
2026-03-10	340.2100	340.2100	339.4800	339.4800	-5.508%	2	519	-97.791%
2026-03-03	359.2700	359.2700	359.2700	359.2700	+24.859%	1	519	-97.912%
2026-03-02	287.2200	287.7400	287.2200	287.7400	-0.974%	4	519	-97.393%
2026-02-24	291.1100	291.1100	290.5700	290.5700	+3.325%	22	521	-97.419%
2026-02-20	281.2200	281.2200	281.2200	281.2200	-13.826%	1	521	-97.333%
2026-02-17	325.9400	326.3400	325.9400	326.3400	+23.651%	22	521	-97.702%
2026-02-11	263.9200	263.9200	263.9200	263.9200	-4.224%	2	521	-97.158%
2026-02-06	275.5600	275.5700	275.5500	275.5600	-0.188%	4	521	-97.278%
2026-01-29	276.3900	276.6800	275.8900	276.0800	+6.553%	60	523	-97.283%
2026-01-27	259.8000	259.8000	259.1000	259.1000	-4.662%	2	529	-97.105%
2026-01-23	271.7700	271.7700	271.7700	271.7700	-15.552%	4	529	-97.240%
2026-01-20	321.8200	321.8200	321.8200	321.8200	+9.623%	5	531	-97.670%
2026-01-14	293.0900	293.5700	293.0900	293.5700	+2.243%	4	536	-97.445%
2025-12-29	287.1300	287.1300	287.1300	287.1300	+3.006%	20	536	-97.388%
2025-12-24	278.8700	278.8700	278.7500	278.7500	-3.433%	2	515	-97.309%
2025-12-23	289.0300	289.2300	288.6600	288.6600	-1.008%	22	515	-97.402%
2025-12-22	294.7400	294.7400	290.9700	291.6000	-14.030%	555	494	-97.428%
2025-12-17	340.6300	340.6300	339.1900	339.1900	-2.355%	42	214	-97.789%
2025-11-26	346.5900	347.3700	346.5400	347.3700	-12.125%	84	153	-97.841%
2025-11-24	408.2100	408.2100	395.2900	395.3000	-8.559%	8	153	-98.103%
2025-11-21	425.7800	432.3000	425.7800	432.3000	-6.637%	2	149	-98.265%
2025-11-20	465.3100	465.3100	463.0300	463.0300	+9.257%	2	148	-98.380%
2025-11-17	423.8500	423.8500	423.8000	423.8000	+1.327%	2	148	-98.230%
2025-11-07	418.5000	418.5000	418.2500	418.2500	+9.090%	20	148	-98.207%
2025-11-06	383.4000	383.4000	383.4000	383.4000	-0.122%	2	138	-98.044%
2025-11-04	367.9000	383.9700	367.8800	383.8700	+10.092%	8	136	-98.046%
2025-10-24	348.9400	348.9400	348.6800	348.6800	-6.585%	2	134	-97.849%
2025-10-06	373.1900	373.2600	373.1900	373.2600	+0.560%	2	133	-97.991%
2025-10-03	371.1200	371.1800	371.1200	371.1800	0.000%	264	132	-97.979%

.dark-mode .PPp0GD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPp0GD{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6775SPX Weekly Sep 30 2026 6775.00 Put (SPXW260930P06775000)option OPRA

SPXW20260930P6775
SPX Weekly Sep 30 2026 6775.00 Put (SPXW260930P06775000)
option OPRA