Dark

SPXW20260930P6800
SPX Weekly Sep 30 2026 6800.00 Put (SPXW260930P06800000)
option OPRA

EOD

Sep 10, 2026

7.66+39.020%(+2.15)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.4000	8.1000	6.4000	7.6600	+39.020%	277	10,568	0.000%
2026-09-09	5.2000	5.7000	5.2000	5.5100	+22.444%	281	10,505	+39.020%
2026-09-08	5.0200	5.0200	4.5000	4.5000	+8.434%	1,252	10,379	+70.222%
2026-09-04	4.3000	4.5000	4.0000	4.1500	-7.778%	2,115	9,384	+84.578%
2026-09-03	6.0000	6.1000	4.5000	4.5000	-37.500%	225	9,384	+70.222%
2026-09-02	7.2600	7.6000	7.2000	7.2000	-29.412%	35	9,387	+6.389%
2026-09-01	9.6000	10.4000	7.8900	10.2000	+32.468%	432	9,493	-24.902%
2026-08-31	8.4400	8.7400	7.7000	7.7000	-3.509%	108	9,504	-0.519%
2026-08-28	7.8000	8.3000	6.9000	7.9800	+1.269%	109	9,530	-4.010%
2026-08-27	9.2200	9.2200	7.7100	7.8800	-23.495%	8,103	9,550	-2.792%
2026-08-26	10.7700	10.7700	10.3000	10.3000	-11.966%	6	1,625	-25.631%
2026-08-25	12.0500	12.2000	11.7000	11.7000	-7.143%	13	1,626	-34.530%
2026-08-24	13.2300	13.2300	12.6000	12.6000	-3.817%	8	1,620	-39.206%
2026-08-21	14.2600	14.4100	13.1000	13.1000	-13.816%	17	1,615	-41.527%
2026-08-20	15.7500	15.7500	15.2000	15.2000	+16.031%	40	1,626	-49.605%
2026-08-19	13.6500	14.2000	13.1000	13.1000	-20.606%	25	1,622	-41.527%
2026-08-18	16.3200	16.9900	16.3200	16.5000	+10.738%	34	1,601	-53.576%
2026-08-17	13.3200	14.9000	13.3200	14.9000	+9.720%	24	1,581	-48.591%
2026-08-14	13.9700	13.9700	13.5800	13.5800	-4.366%	11	1,592	-43.594%
2026-08-13	14.1000	14.7400	13.8000	14.2000	-9.554%	403	1,611	-46.056%
2026-08-12	15.5000	15.7000	15.3000	15.7000	-15.591%	8	1,385	-51.210%
2026-08-11	17.3500	18.6000	17.3500	18.6000	+3.621%	48	1,452	-58.817%
2026-08-10	16.6100	18.3000	16.6100	17.9500	-3.391%	76	1,498	-57.326%
2026-08-07	19.9600	19.9600	18.5800	18.5800	-13.380%	6	1,476	-58.773%
2026-08-06	22.3100	22.3100	21.4500	21.4500	+1.132%	29	1,482	-64.289%
2026-08-05	21.9000	22.8300	21.2100	21.2100	-7.662%	14	1,482	-63.885%
2026-08-04	25.3300	25.3300	22.3700	22.9700	-17.670%	293	1,482	-66.652%
2026-08-03	32.7200	32.9700	27.9000	27.9000	-21.914%	71	1,328	-72.545%
2026-07-31	43.2500	46.6600	35.7300	35.7300	-23.128%	129	1,298	-78.561%
2026-07-30	56.4700	58.1200	46.4800	46.4800	-32.657%	32	1,227	-83.520%
2026-07-29	54.6000	69.0200	54.6000	69.0200	+37.080%	41	1,238	-88.902%
2026-07-28	57.5000	57.5000	48.7700	50.3500	-15.845%	26	1,254	-84.786%
2026-07-27	49.8900	61.7100	49.8900	59.8300	-0.067%	10	1,237	-87.197%
2026-07-24	56.0500	61.8000	52.3900	59.8700	-10.173%	51	1,230	-87.206%
2026-07-23	61.8000	72.0800	61.8000	66.6500	+42.293%	14	1,231	-88.507%
2026-07-22	46.8400	46.8400	46.8400	46.8400	-3.143%	4	1,237	-83.646%
2026-07-21	48.3600	48.3600	48.3600	48.3600	-12.137%	3	1,233	-84.160%
2026-07-20	56.6100	56.7000	55.0400	55.0400	-11.936%	4	1,233	-86.083%
2026-07-17	67.4400	67.4400	56.4500	62.5000	+26.008%	148	1,233	-87.744%
2026-07-16	49.6000	49.6000	49.6000	49.6000	+11.712%	1	1,165	-84.556%
2026-07-15	48.3000	48.3000	44.4000	44.4000	-8.529%	103	1,164	-82.748%
2026-07-14	51.2000	51.2000	48.0100	48.5400	-9.777%	44	1,121	-84.219%
2026-07-13	52.9500	53.8000	52.9500	53.8000	+16.703%	6	1,145	-85.762%
2026-07-10	51.7300	51.7300	46.1000	46.1000	-9.501%	4	1,049	-83.384%
2026-07-09	55.5800	55.5800	50.9400	50.9400	-14.958%	37	1,046	-84.963%
2026-07-08	62.2800	69.2200	59.9000	59.9000	+3.134%	6	1,070	-87.212%
2026-07-07	58.0800	58.0800	58.0800	58.0800	+13.726%	1	1,068	-86.811%
2026-07-06	56.1300	56.7700	51.0700	51.0700	-21.588%	9	1,069	-85.001%
2026-07-02	56.6800	67.3000	56.1700	65.1300	+3.103%	21	1,060	-88.239%
2026-07-01	67.3500	67.3500	58.7000	63.1700	+0.302%	4	1,060	-87.874%
2026-06-30	70.4400	70.4400	62.7500	62.9800	-12.370%	9	1,061	-87.837%
2026-06-29	80.1300	81.0800	71.8700	71.8700	-31.363%	7	1,061	-89.342%
2026-06-26	104.7100	104.7100	104.7100	104.7100	+6.175%	10	1,061	-92.685%
2026-06-24	93.7500	98.6200	93.7500	98.6200	+6.180%	11	1,052	-92.233%
2026-06-23	99.9700	101.3400	89.3000	92.8800	+20.295%	67	1,061	-91.753%
2026-06-22	71.4200	79.1700	70.8000	77.2100	-2.179%	9	1,004	-90.079%
2026-06-18	74.6400	78.9300	74.6400	78.9300	-12.007%	3	879	-90.295%
2026-06-17	79.0500	93.8600	76.3500	89.7000	+28.787%	130	879	-91.460%
2026-06-16	69.0400	69.6500	69.0400	69.6500	-1.248%	2	879	-89.002%
2026-06-15	72.5100	73.5000	69.4900	70.5300	-27.244%	47	853	-89.139%
2026-06-12	98.6000	98.6000	96.9400	96.9400	-10.778%	11	853	-92.098%
2026-06-11	128.9500	128.9500	108.6500	108.6500	-18.308%	6	853	-92.950%
2026-06-10	123.7000	135.3000	123.7000	133.0000	+19.390%	4	853	-94.241%
2026-06-09	90.8800	122.8700	90.8800	111.4000	+10.395%	36	853	-93.124%
2026-06-08	100.9700	100.9700	100.9100	100.9100	-12.693%	2	845	-92.409%
2026-06-05	86.1900	115.5800	86.1900	115.5800	+46.992%	6	843	-93.373%
2026-06-04	78.7000	78.9200	78.6300	78.6300	-9.119%	402	843	-90.258%
2026-06-03	86.5200	86.5200	86.5200	86.5200	+7.119%	3	866	-91.147%
2026-06-02	81.4000	81.4000	80.7700	80.7700	-0.161%	3	865	-90.516%
2026-06-01	82.4400	82.4400	80.9000	80.9000	+1.633%	6	864	-90.532%
2026-05-29	82.2300	83.2500	79.0300	79.6000	-5.069%	28	858	-90.377%
2026-05-28	91.3500	91.3500	83.8500	83.8500	-9.116%	59	879	-90.865%
2026-05-27	93.6300	94.6700	92.2600	92.2600	-1.673%	6	894	-91.697%
2026-05-26	95.5000	95.5000	93.2500	93.8300	-7.218%	97	890	-91.836%
2026-05-22	102.8900	104.9500	99.3600	101.1300	-16.179%	17	797	-92.426%
2026-05-21	120.6800	120.6800	120.6500	120.6500	+4.822%	10	786	-93.651%
2026-05-20	116.7500	116.7500	115.1000	115.1000	-11.058%	11	786	-93.345%
2026-05-19	127.7400	129.4100	127.7400	129.4100	-0.911%	5	778	-94.081%
2026-05-18	124.4900	131.1700	124.4900	130.6000	+5.340%	13	778	-94.135%
2026-05-15	127.2400	131.2900	121.4000	123.9800	+9.591%	27	778	-93.822%
2026-05-14	115.7100	116.0000	113.1300	113.1300	-7.065%	10	758	-93.229%
2026-05-13	126.3200	126.3200	121.7300	121.7300	-9.360%	13	751	-93.707%
2026-05-12	135.2500	139.9000	134.3000	134.3000	+4.028%	3	751	-94.296%
2026-05-11	129.0400	129.1000	129.0400	129.1000	-0.062%	4	751	-94.067%
2026-05-08	129.9800	129.9800	129.1800	129.1800	-7.775%	3	756	-94.070%
2026-05-07	133.6300	140.0700	133.6300	140.0700	+3.046%	4	756	-94.531%
2026-05-06	141.2700	141.2700	135.9300	135.9300	-10.971%	22	756	-94.365%
2026-05-05	152.6800	152.6800	152.6800	152.6800	-8.668%	10	758	-94.983%
2026-05-04	170.4500	170.4500	165.9000	167.1700	+9.584%	14	763	-95.418%
2026-05-01	151.4300	153.0000	151.4300	152.5500	-17.776%	211	632	-94.979%
2026-04-29	185.5300	185.5300	185.5300	185.5300	+0.996%	1	632	-95.871%
2026-04-28	184.6500	184.6500	183.7000	183.7000	+2.129%	11	631	-95.830%
2026-04-27	186.4800	186.4800	179.8700	179.8700	-2.662%	27	620	-95.741%
2026-04-24	192.7000	192.7000	184.7900	184.7900	-5.618%	7	598	-95.855%
2026-04-23	192.0100	207.5400	192.0100	195.7900	+1.498%	34	595	-96.088%
2026-04-22	194.6400	194.6400	192.9000	192.9000	-5.302%	6	565	-96.029%
2026-04-21	201.5000	203.7000	201.5000	203.7000	+1.495%	3	565	-96.240%
2026-04-20	200.7000	200.7000	200.7000	200.7000	+5.843%	1	565	-96.183%
2026-04-17	184.3200	189.6200	183.3800	189.6200	-13.106%	25	565	-95.960%
2026-04-15	220.5200	220.5200	218.2200	218.2200	-3.344%	11	543	-96.490%
2026-04-14	235.8300	235.8300	225.7700	225.7700	-18.963%	72	542	-96.607%
2026-04-13	278.6000	278.6000	278.6000	278.6000	-9.751%	1	535	-97.251%
2026-04-08	297.6800	314.2300	296.0100	308.7000	-27.688%	28	534	-97.519%
2026-04-07	416.6000	426.9000	416.6000	426.9000	+8.361%	3	525	-98.206%
2026-04-06	397.4700	397.4700	393.9600	393.9600	-15.512%	6	525	-98.056%
2026-04-02	471.8100	471.8100	466.2900	466.2900	+13.513%	6	530	-98.357%
2026-04-01	418.9100	418.9100	400.1200	410.7800	-9.011%	45	530	-98.135%
2026-03-31	464.5300	464.5300	451.4600	451.4600	-22.076%	2	547	-98.303%
2026-03-30	556.6400	579.3600	556.6400	579.3600	+4.640%	3	547	-98.678%
2026-03-27	525.1100	553.6700	525.1100	553.6700	+17.184%	23	547	-98.617%
2026-03-26	472.4800	472.4800	472.4800	472.4800	+10.328%	1	536	-98.379%
2026-03-24	428.2400	428.9800	425.5700	428.2500	+3.992%	26	536	-98.211%
2026-03-23	387.1800	418.0000	387.1800	411.8100	-11.156%	10	545	-98.140%
2026-03-20	425.2100	475.9600	424.2200	463.5200	+6.129%	406	545	-98.347%
2026-03-19	444.1500	444.1500	421.6400	436.7500	+15.493%	16	805	-98.246%
2026-03-18	369.5000	379.9000	366.0600	378.1600	+6.713%	19	809	-97.974%
2026-03-17	350.0900	359.6300	345.0000	354.3700	-4.926%	23	797	-97.838%
2026-03-16	380.1600	382.4400	360.6500	372.7300	-7.836%	422	793	-97.945%
2026-03-13	404.4200	404.4200	404.4200	404.4200	+5.997%	1	424	-98.106%
2026-03-12	381.5400	381.5400	381.5400	381.5400	+7.355%	1	423	-97.992%
2026-03-11	355.4000	355.4000	355.4000	355.4000	+2.976%	8	423	-97.845%
2026-03-09	345.1300	345.1300	345.1300	345.1300	-8.594%	1	431	-97.781%
2026-03-06	378.1500	378.1500	361.0100	377.5800	+16.789%	4	434	-97.971%
2026-03-05	323.3000	323.3000	323.3000	323.3000	+10.180%	1	432	-97.631%
2026-03-04	294.5800	294.5800	293.4300	293.4300	-7.706%	3	432	-97.389%
2026-03-03	369.4000	369.4000	317.9300	317.9300	+3.722%	45	430	-97.591%
2026-02-27	306.5200	306.5200	306.5200	306.5200	+11.470%	2	471	-97.501%
2026-02-25	278.1600	278.1600	274.9800	274.9800	-4.365%	4	469	-97.214%
2026-02-20	290.5300	290.5300	287.0700	287.5300	-13.525%	49	469	-97.336%
2026-02-17	325.0000	332.5000	325.0000	332.5000	+10.355%	2	456	-97.696%
2026-02-13	301.3000	301.3000	301.3000	301.3000	-5.879%	3	453	-97.458%
2026-02-12	320.1200	320.1200	320.1200	320.1200	+18.143%	10	453	-97.607%
2026-02-09	266.9800	270.9600	266.9800	270.9600	-7.796%	11	448	-97.173%
2026-02-06	300.7000	300.7000	293.8700	293.8700	-12.586%	32	448	-97.393%
2026-02-05	336.1800	336.1800	336.1800	336.1800	+14.355%	2	435	-97.721%
2026-02-03	282.8500	310.0800	282.8500	293.9800	+11.809%	63	435	-97.394%
2026-02-02	280.5600	280.5600	262.9300	262.9300	-11.783%	18	399	-97.087%
2026-01-30	287.4600	298.0500	287.4600	298.0500	+6.985%	11	383	-97.430%
2026-01-23	278.5900	278.5900	278.5900	278.5900	-12.078%	2	383	-97.250%
2026-01-21	316.8600	316.8600	316.8600	316.8600	-5.533%	1	384	-97.583%
2026-01-20	330.9000	335.4200	330.9000	335.4200	+23.484%	4	384	-97.716%
2026-01-09	282.3900	282.5100	271.6300	271.6300	-3.200%	230	380	-97.180%
2026-01-07	280.6100	280.6100	280.6100	280.6100	-3.567%	1	257	-97.270%
2026-01-06	286.6800	290.9900	286.6800	290.9900	+0.272%	40	257	-97.368%
2026-01-05	290.2000	290.2000	290.2000	290.2000	-3.955%	3	213	-97.360%
2025-12-31	302.1500	302.1500	302.1500	302.1500	+2.598%	4	213	-97.465%
2025-12-30	294.5000	294.5000	294.5000	294.5000	+2.868%	3	213	-97.399%
2025-12-26	286.2900	286.2900	286.2900	286.2900	-1.612%	5	210	-97.324%
2025-12-23	290.9800	290.9800	290.9800	290.9800	-2.545%	3	205	-97.368%
2025-12-22	303.2000	303.2000	298.1600	298.5800	-6.322%	20	205	-97.435%
2025-12-19	321.0000	321.0000	318.7300	318.7300	-2.885%	6	205	-97.597%
2025-12-15	328.2000	328.2000	328.2000	328.2000	+3.795%	3	208	-97.666%
2025-12-12	313.6700	316.2000	313.6700	316.2000	-6.058%	3	208	-97.577%
2025-12-09	336.5900	336.5900	336.5900	336.5900	-3.790%	3	209	-97.724%
2025-12-01	353.2500	353.2500	342.3400	349.8500	-0.808%	20	206	-97.810%
2025-11-26	366.9300	366.9300	352.7000	352.7000	-16.487%	149	111	-97.828%
2025-11-24	440.0600	440.0600	422.3300	422.3300	-6.380%	2	111	-98.186%
2025-11-21	451.1100	451.1100	451.1100	451.1100	-3.365%	2	111	-98.302%
2025-11-20	485.0400	485.0400	466.8200	466.8200	+10.477%	2	111	-98.359%
2025-11-17	422.5500	422.5500	422.5500	422.5500	-1.721%	2	111	-98.187%
2025-11-14	429.9500	429.9500	429.9500	429.9500	+9.185%	3	111	-98.218%
2025-11-13	393.7800	393.7800	393.7800	393.7800	+7.983%	5	114	-98.055%
2025-11-10	364.6700	364.6700	364.6700	364.6700	+5.032%	1	117	-97.899%
2025-10-30	347.2000	347.2000	347.2000	347.2000	+3.679%	1	116	-97.794%
2025-10-27	334.8800	334.8800	334.8800	334.8800	-6.343%	1	115	-97.713%
2025-10-24	357.7600	357.7600	357.5600	357.5600	-15.135%	2	115	-97.858%
2025-10-13	427.5000	427.5000	421.3300	421.3300	+11.554%	3	114	-98.182%
2025-10-07	377.6900	377.6900	377.6900	377.6900	-0.219%	1	13	-97.972%
2025-10-06	378.4400	378.5200	378.4400	378.5200	-2.312%	2	13	-97.976%
2025-10-03	383.4300	387.4800	378.4600	387.4800	+0.441%	12	12	-98.023%
2025-10-02	385.7800	385.7800	385.7800	385.7800	0.000%	5	5	-98.014%

.dark-mode .pXLRMS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXLRMS{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6800SPX Weekly Sep 30 2026 6800.00 Put (SPXW260930P06800000)option OPRA

SPXW20260930P6800
SPX Weekly Sep 30 2026 6800.00 Put (SPXW260930P06800000)
option OPRA