Dark

SPXW20260930P6825
SPX Weekly Sep 30 2026 6825.00 Put (SPXW260930P06825000)
option OPRA

EOD

Sep 10, 2026

8.30+39.966%(+2.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.9800	8.3000	7.9800	8.3000	+39.966%	2	358	0.000%
2026-09-09	5.3000	5.9300	5.3000	5.9300	+23.542%	6	358	+39.966%
2026-09-08	4.8000	4.8000	4.8000	4.8000	-4.573%	2	357	+72.917%
2026-09-04	4.4000	5.0300	4.4000	5.0300	+0.600%	4	354	+65.010%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-35.149%	1	354	+66.000%
2026-09-02	7.6400	7.7100	7.6400	7.7100	-26.008%	11	354	+7.652%
2026-09-01	8.4000	10.6400	8.4000	10.4200	+31.899%	6	351	-20.345%
2026-08-31	8.6500	8.6500	7.9000	7.9000	-2.469%	2	347	+5.063%
2026-08-28	7.8000	8.6700	7.8000	8.1000	-40.876%	14	346	+2.469%
2026-08-21	13.8000	13.8000	13.7000	13.7000	-19.648%	2	346	-39.416%
2026-08-20	17.0500	17.0500	17.0500	17.0500	+16.382%	2	345	-51.320%
2026-08-19	14.6500	14.6500	14.6500	14.6500	-17.789%	4	344	-43.345%
2026-08-18	17.8200	17.8200	17.8200	17.8200	+14.968%	1	342	-53.423%
2026-08-17	14.7000	15.5000	14.7000	15.5000	+11.191%	5	342	-46.452%
2026-08-14	13.9400	13.9400	13.9400	13.9400	-9.245%	1	343	-40.459%
2026-08-13	15.3600	15.3600	15.3600	15.3600	-6.909%	1	343	-45.964%
2026-08-12	16.5000	16.5000	16.5000	16.5000	-12.467%	4	343	-49.697%
2026-08-11	18.8500	18.8500	18.8500	18.8500	-2.332%	2	347	-55.968%
2026-08-10	18.2400	19.3000	18.1400	19.3000	-1.531%	26	347	-56.995%
2026-08-07	20.3500	20.3500	19.6000	19.6000	-12.889%	30	356	-57.653%
2026-08-06	22.9000	23.0000	22.5000	22.5000	+0.446%	7	353	-63.111%
2026-08-05	23.7700	23.7700	21.8000	22.4000	-7.438%	8	346	-62.946%
2026-08-04	24.2000	24.3600	23.4400	24.2000	-25.309%	6	339	-65.702%
2026-08-03	33.6300	33.6300	32.4000	32.4000	-17.975%	26	338	-74.383%
2026-07-31	40.5200	40.5200	39.5000	39.5000	-48.907%	3	364	-78.987%
2026-07-29	48.5100	77.3100	48.5100	77.3100	+44.154%	5	364	-89.264%
2026-07-28	56.2300	56.2300	53.6300	53.6300	-3.803%	3	365	-84.524%
2026-07-13	50.3000	55.7500	50.3000	55.7500	-8.155%	2	362	-85.112%
2026-07-07	60.7000	60.7000	60.7000	60.7000	+13.670%	1	361	-86.326%
2026-07-06	53.4000	53.4000	53.4000	53.4000	-23.572%	25	361	-84.457%
2026-07-02	60.3100	69.8700	60.3100	69.8700	-10.766%	3	337	-88.121%
2026-06-29	78.3000	78.3000	78.3000	78.3000	-19.709%	4	337	-89.400%
2026-06-25	97.5200	97.5200	97.5200	97.5200	+20.143%	2	334	-91.489%
2026-06-22	81.1700	81.1700	81.1700	81.1700	+9.600%	2	333	-89.775%
2026-06-16	74.0600	74.0600	74.0600	74.0600	-0.189%	1	333	-88.793%
2026-06-15	74.9200	74.9200	74.2000	74.2000	-45.997%	2	334	-88.814%
2026-06-11	141.6900	143.9300	136.8100	137.4000	+62.989%	48	334	-93.959%
2026-05-29	84.3000	84.3000	84.3000	84.3000	-40.453%	10	328	-90.154%
2026-05-12	141.5700	141.5700	141.5700	141.5700	+7.429%	1	338	-94.137%
2026-05-11	128.3200	131.7800	128.3200	131.7800	-7.315%	30	338	-93.702%
2026-05-06	142.1800	142.1800	142.1800	142.1800	-24.880%	2	328	-94.162%
2026-04-28	189.2700	189.2700	189.2700	189.2700	-0.604%	2	328	-95.615%
2026-04-24	190.4200	190.4200	190.4200	190.4200	-5.320%	20	328	-95.641%
2026-04-23	206.3300	206.3300	201.1200	201.1200	+0.964%	8	328	-95.873%
2026-04-22	198.7700	199.2000	198.2500	199.2000	-29.554%	4	326	-95.833%
2026-04-09	282.7700	282.7700	282.7700	282.7700	-22.080%	1	328	-97.065%
2026-03-11	362.9000	362.9000	362.9000	362.9000	+10.331%	8	327	-97.713%
2026-03-10	329.3200	329.3400	328.9200	328.9200	-0.643%	40	335	-97.477%
2026-03-05	331.0500	331.0500	331.0500	331.0500	+5.079%	1	335	-97.493%
2026-03-02	315.0500	315.0500	315.0500	315.0500	+0.312%	1	335	-97.365%
2026-02-27	314.0700	314.0700	314.0700	314.0700	+8.976%	2	335	-97.357%
2026-02-26	288.2000	288.2000	288.2000	288.2000	+2.471%	5	333	-97.120%
2026-02-25	286.5000	286.5000	281.2500	281.2500	+4.643%	5	336	-97.049%
2026-02-02	268.7700	268.7700	268.7700	268.7700	-2.308%	5	336	-96.912%
2026-01-26	275.1200	275.1200	275.1200	275.1200	-2.784%	1	336	-96.983%
2026-01-16	283.1000	283.3000	283.0000	283.0000	-7.122%	50	352	-97.067%
2026-01-14	304.7000	304.7000	304.7000	304.7000	+8.319%	6	352	-97.276%
2026-01-13	278.9600	282.0600	278.9600	281.3000	-5.445%	49	352	-97.049%
2025-12-30	297.5000	297.5000	297.5000	297.5000	+0.947%	3	312	-97.210%
2025-12-26	294.7100	294.7100	294.7100	294.7100	-11.703%	5	315	-97.184%
2025-12-19	333.7700	333.7700	333.7700	333.7700	-3.729%	10	310	-97.513%
2025-12-18	346.7000	346.7000	346.7000	346.7000	-3.413%	1	300	-97.606%
2025-12-17	347.8000	358.9500	347.8000	358.9500	+4.194%	7	300	-97.688%
2025-12-15	344.5000	344.5000	344.5000	344.5000	-0.720%	1	297	-97.591%
2025-12-10	347.0000	347.0000	347.0000	347.0000	+1.048%	1	297	-97.608%
2025-12-09	343.4000	343.4000	343.4000	343.4000	+1.298%	6	298	-97.583%
2025-12-08	339.0000	339.0000	339.0000	339.0000	+0.444%	7	292	-97.552%
2025-12-05	337.4000	337.5000	337.4000	337.5000	-5.592%	17	285	-97.541%
2025-12-03	357.4900	357.4900	357.4900	357.4900	+1.436%	2	268	-97.678%
2025-12-02	349.8000	352.4300	349.8000	352.4300	+0.740%	166	266	-97.645%
2025-12-01	349.8400	349.8400	349.8400	349.8400	-3.795%	1	163	-97.627%
2025-11-26	362.7300	363.6900	362.6800	363.6400	-8.014%	132	97	-97.718%
2025-11-25	392.7500	395.4800	392.6300	395.3200	-6.324%	42	97	-97.900%
2025-11-24	431.3300	431.3300	422.0100	422.0100	-14.659%	2	76	-98.033%
2025-11-20	493.6400	495.0400	493.6400	494.5000	+23.317%	6	76	-98.322%
2025-11-06	401.0000	401.0000	401.0000	401.0000	+0.875%	2	78	-97.930%
2025-11-04	393.1800	397.5200	390.6500	397.5200	+7.855%	12	76	-97.912%
2025-11-03	368.5700	368.5700	368.5700	368.5700	+1.683%	1	69	-97.748%
2025-10-24	364.0300	364.3000	362.4700	362.4700	-21.288%	48	69	-97.710%
2025-10-17	460.5000	460.5000	460.5000	460.5000	+18.707%	7	45	-98.198%
2025-10-03	389.3300	390.8600	386.0000	387.9300	0.000%	104	52	-97.860%

.dark-mode .d084jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d084jf{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6825SPX Weekly Sep 30 2026 6825.00 Put (SPXW260930P06825000)option OPRA

SPXW20260930P6825
SPX Weekly Sep 30 2026 6825.00 Put (SPXW260930P06825000)
option OPRA