Dark

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

EOD

Jul 8, 2026

59.90+3.134%(+1.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	62.2800	69.2200	59.9000	59.9000	+3.134%	6	1,070	0.000%
2026-07-07	58.0800	58.0800	58.0800	58.0800	+13.726%	1	1,068	+3.134%
2026-07-06	56.1300	56.7700	51.0700	51.0700	-21.588%	9	1,069	+17.290%
2026-07-02	56.6800	67.3000	56.1700	65.1300	+3.103%	21	1,060	-8.030%
2026-07-01	67.3500	67.3500	58.7000	63.1700	+0.302%	4	1,060	-5.177%
2026-06-30	70.4400	70.4400	62.7500	62.9800	-12.370%	9	1,061	-4.890%
2026-06-29	80.1300	81.0800	71.8700	71.8700	-31.363%	7	1,061	-16.655%
2026-06-26	104.7100	104.7100	104.7100	104.7100	+6.175%	10	1,061	-42.794%
2026-06-24	93.7500	98.6200	93.7500	98.6200	+6.180%	11	1,052	-39.262%
2026-06-23	99.9700	101.3400	89.3000	92.8800	+20.295%	67	1,061	-35.508%
2026-06-22	71.4200	79.1700	70.8000	77.2100	-2.179%	9	1,004	-22.419%
2026-06-18	74.6400	78.9300	74.6400	78.9300	-12.007%	3	879	-24.110%
2026-06-17	79.0500	93.8600	76.3500	89.7000	+28.787%	130	879	-33.222%
2026-06-16	69.0400	69.6500	69.0400	69.6500	-1.248%	2	879	-13.999%
2026-06-15	72.5100	73.5000	69.4900	70.5300	-27.244%	47	853	-15.072%
2026-06-12	98.6000	98.6000	96.9400	96.9400	-10.778%	11	853	-38.209%
2026-06-11	128.9500	128.9500	108.6500	108.6500	-18.308%	6	853	-44.869%
2026-06-10	123.7000	135.3000	123.7000	133.0000	+19.390%	4	853	-54.962%
2026-06-09	90.8800	122.8700	90.8800	111.4000	+10.395%	36	853	-46.230%
2026-06-08	100.9700	100.9700	100.9100	100.9100	-12.693%	2	845	-40.640%
2026-06-05	86.1900	115.5800	86.1900	115.5800	+46.992%	6	843	-48.174%
2026-06-04	78.7000	78.9200	78.6300	78.6300	-9.119%	402	843	-23.820%
2026-06-03	86.5200	86.5200	86.5200	86.5200	+7.119%	3	866	-30.767%
2026-06-02	81.4000	81.4000	80.7700	80.7700	-0.161%	3	865	-25.839%
2026-06-01	82.4400	82.4400	80.9000	80.9000	+1.633%	6	864	-25.958%
2026-05-29	82.2300	83.2500	79.0300	79.6000	-5.069%	28	858	-24.749%
2026-05-28	91.3500	91.3500	83.8500	83.8500	-9.116%	59	879	-28.563%
2026-05-27	93.6300	94.6700	92.2600	92.2600	-1.673%	6	894	-35.075%
2026-05-26	95.5000	95.5000	93.2500	93.8300	-7.218%	97	890	-36.161%
2026-05-22	102.8900	104.9500	99.3600	101.1300	-16.179%	17	797	-40.769%
2026-05-21	120.6800	120.6800	120.6500	120.6500	+4.822%	10	786	-50.352%
2026-05-20	116.7500	116.7500	115.1000	115.1000	-11.058%	11	786	-47.958%
2026-05-19	127.7400	129.4100	127.7400	129.4100	-0.911%	5	778	-53.713%
2026-05-18	124.4900	131.1700	124.4900	130.6000	+5.340%	13	778	-54.135%
2026-05-15	127.2400	131.2900	121.4000	123.9800	+9.591%	27	778	-51.686%
2026-05-14	115.7100	116.0000	113.1300	113.1300	-7.065%	10	758	-47.052%
2026-05-13	126.3200	126.3200	121.7300	121.7300	-9.360%	13	751	-50.793%
2026-05-12	135.2500	139.9000	134.3000	134.3000	+4.028%	3	751	-55.398%
2026-05-11	129.0400	129.1000	129.0400	129.1000	-0.062%	4	751	-53.602%
2026-05-08	129.9800	129.9800	129.1800	129.1800	-7.775%	3	756	-53.631%
2026-05-07	133.6300	140.0700	133.6300	140.0700	+3.046%	4	756	-57.236%
2026-05-06	141.2700	141.2700	135.9300	135.9300	-10.971%	22	756	-55.933%
2026-05-05	152.6800	152.6800	152.6800	152.6800	-8.668%	10	758	-60.768%
2026-05-04	170.4500	170.4500	165.9000	167.1700	+9.584%	14	763	-64.168%
2026-05-01	151.4300	153.0000	151.4300	152.5500	-17.776%	211	632	-60.734%
2026-04-29	185.5300	185.5300	185.5300	185.5300	+0.996%	1	632	-67.714%
2026-04-28	184.6500	184.6500	183.7000	183.7000	+2.129%	11	631	-67.392%
2026-04-27	186.4800	186.4800	179.8700	179.8700	-2.662%	27	620	-66.698%
2026-04-24	192.7000	192.7000	184.7900	184.7900	-5.618%	7	598	-67.585%
2026-04-23	192.0100	207.5400	192.0100	195.7900	+1.498%	34	595	-69.406%
2026-04-22	194.6400	194.6400	192.9000	192.9000	-5.302%	6	565	-68.948%
2026-04-21	201.5000	203.7000	201.5000	203.7000	+1.495%	3	565	-70.594%
2026-04-20	200.7000	200.7000	200.7000	200.7000	+5.843%	1	565	-70.154%
2026-04-17	184.3200	189.6200	183.3800	189.6200	-13.106%	25	565	-68.411%
2026-04-15	220.5200	220.5200	218.2200	218.2200	-3.344%	11	543	-72.551%
2026-04-14	235.8300	235.8300	225.7700	225.7700	-18.963%	72	542	-73.469%
2026-04-13	278.6000	278.6000	278.6000	278.6000	-9.751%	1	535	-78.500%
2026-04-08	297.6800	314.2300	296.0100	308.7000	-27.688%	28	534	-80.596%
2026-04-07	416.6000	426.9000	416.6000	426.9000	+8.361%	3	525	-85.969%
2026-04-06	397.4700	397.4700	393.9600	393.9600	-15.512%	6	525	-84.795%
2026-04-02	471.8100	471.8100	466.2900	466.2900	+13.513%	6	530	-87.154%
2026-04-01	418.9100	418.9100	400.1200	410.7800	-9.011%	45	530	-85.418%
2026-03-31	464.5300	464.5300	451.4600	451.4600	-22.076%	2	547	-86.732%
2026-03-30	556.6400	579.3600	556.6400	579.3600	+4.640%	3	547	-89.661%
2026-03-27	525.1100	553.6700	525.1100	553.6700	+17.184%	23	547	-89.181%
2026-03-26	472.4800	472.4800	472.4800	472.4800	+10.328%	1	536	-87.322%
2026-03-24	428.2400	428.9800	425.5700	428.2500	+3.992%	26	536	-86.013%
2026-03-23	387.1800	418.0000	387.1800	411.8100	-11.156%	10	545	-85.454%
2026-03-20	425.2100	475.9600	424.2200	463.5200	+6.129%	406	545	-87.077%
2026-03-19	444.1500	444.1500	421.6400	436.7500	+15.493%	16	805	-86.285%
2026-03-18	369.5000	379.9000	366.0600	378.1600	+6.713%	19	809	-84.160%
2026-03-17	350.0900	359.6300	345.0000	354.3700	-4.926%	23	797	-83.097%
2026-03-16	380.1600	382.4400	360.6500	372.7300	-7.836%	422	793	-83.929%
2026-03-13	404.4200	404.4200	404.4200	404.4200	+5.997%	1	424	-85.189%
2026-03-12	381.5400	381.5400	381.5400	381.5400	+7.355%	1	423	-84.300%
2026-03-11	355.4000	355.4000	355.4000	355.4000	+2.976%	8	423	-83.146%
2026-03-09	345.1300	345.1300	345.1300	345.1300	-8.594%	1	431	-82.644%
2026-03-06	378.1500	378.1500	361.0100	377.5800	+16.789%	4	434	-84.136%
2026-03-05	323.3000	323.3000	323.3000	323.3000	+10.180%	1	432	-81.472%
2026-03-04	294.5800	294.5800	293.4300	293.4300	-7.706%	3	432	-79.586%
2026-03-03	369.4000	369.4000	317.9300	317.9300	+3.722%	45	430	-81.159%
2026-02-27	306.5200	306.5200	306.5200	306.5200	+11.470%	2	471	-80.458%
2026-02-25	278.1600	278.1600	274.9800	274.9800	-4.365%	4	469	-78.217%
2026-02-20	290.5300	290.5300	287.0700	287.5300	-13.525%	49	469	-79.167%
2026-02-17	325.0000	332.5000	325.0000	332.5000	+10.355%	2	456	-81.985%
2026-02-13	301.3000	301.3000	301.3000	301.3000	-5.879%	3	453	-80.119%
2026-02-12	320.1200	320.1200	320.1200	320.1200	+18.143%	10	453	-81.288%
2026-02-09	266.9800	270.9600	266.9800	270.9600	-7.796%	11	448	-77.893%
2026-02-06	300.7000	300.7000	293.8700	293.8700	-12.586%	32	448	-79.617%
2026-02-05	336.1800	336.1800	336.1800	336.1800	+14.355%	2	435	-82.182%
2026-02-03	282.8500	310.0800	282.8500	293.9800	+11.809%	63	435	-79.624%
2026-02-02	280.5600	280.5600	262.9300	262.9300	-11.783%	18	399	-77.218%
2026-01-30	287.4600	298.0500	287.4600	298.0500	+6.985%	11	383	-79.903%
2026-01-23	278.5900	278.5900	278.5900	278.5900	-12.078%	2	383	-78.499%
2026-01-21	316.8600	316.8600	316.8600	316.8600	-5.533%	1	384	-81.096%
2026-01-20	330.9000	335.4200	330.9000	335.4200	+23.484%	4	384	-82.142%
2026-01-09	282.3900	282.5100	271.6300	271.6300	-3.200%	230	380	-77.948%
2026-01-07	280.6100	280.6100	280.6100	280.6100	-3.567%	1	257	-78.654%
2026-01-06	286.6800	290.9900	286.6800	290.9900	+0.272%	40	257	-79.415%
2026-01-05	290.2000	290.2000	290.2000	290.2000	-3.955%	3	213	-79.359%
2025-12-31	302.1500	302.1500	302.1500	302.1500	+2.598%	4	213	-80.175%
2025-12-30	294.5000	294.5000	294.5000	294.5000	+2.868%	3	213	-79.660%
2025-12-26	286.2900	286.2900	286.2900	286.2900	-1.612%	5	210	-79.077%
2025-12-23	290.9800	290.9800	290.9800	290.9800	-2.545%	3	205	-79.414%
2025-12-22	303.2000	303.2000	298.1600	298.5800	-6.322%	20	205	-79.938%
2025-12-19	321.0000	321.0000	318.7300	318.7300	-2.885%	6	205	-81.207%
2025-12-15	328.2000	328.2000	328.2000	328.2000	+3.795%	3	208	-81.749%
2025-12-12	313.6700	316.2000	313.6700	316.2000	-6.058%	3	208	-81.056%
2025-12-09	336.5900	336.5900	336.5900	336.5900	-3.790%	3	209	-82.204%
2025-12-01	353.2500	353.2500	342.3400	349.8500	-0.808%	20	206	-82.878%
2025-11-26	366.9300	366.9300	352.7000	352.7000	-16.487%	149	111	-83.017%
2025-11-24	440.0600	440.0600	422.3300	422.3300	-6.380%	2	111	-85.817%
2025-11-21	451.1100	451.1100	451.1100	451.1100	-3.365%	2	111	-86.722%
2025-11-20	485.0400	485.0400	466.8200	466.8200	+10.477%	2	111	-87.169%
2025-11-17	422.5500	422.5500	422.5500	422.5500	-1.721%	2	111	-85.824%
2025-11-14	429.9500	429.9500	429.9500	429.9500	+9.185%	3	111	-86.068%
2025-11-13	393.7800	393.7800	393.7800	393.7800	+7.983%	5	114	-84.788%
2025-11-10	364.6700	364.6700	364.6700	364.6700	+5.032%	1	117	-83.574%
2025-10-30	347.2000	347.2000	347.2000	347.2000	+3.679%	1	116	-82.748%
2025-10-27	334.8800	334.8800	334.8800	334.8800	-6.343%	1	115	-82.113%
2025-10-24	357.7600	357.7600	357.5600	357.5600	-15.135%	2	115	-83.248%
2025-10-13	427.5000	427.5000	421.3300	421.3300	+11.554%	3	114	-85.783%
2025-10-07	377.6900	377.6900	377.6900	377.6900	-0.219%	1	13	-84.140%
2025-10-06	378.4400	378.5200	378.4400	378.5200	-2.312%	2	13	-84.175%
2025-10-03	383.4300	387.4800	378.4600	387.4800	+0.441%	12	12	-84.541%
2025-10-02	385.7800	385.7800	385.7800	385.7800	0.000%	5	5	-84.473%

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