Dark

SPXW20260930P6850
SPX Weekly Sep 30 2026 6850.00 Put (SPXW260930P06850000)
option OPRA

EOD

Sep 10, 2026

8.77+53.860%(+3.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.3500	8.7700	8.3500	8.7700	+53.860%	6	3,578	0.000%
2026-09-09	5.5000	5.8000	5.5000	5.7000	+5.948%	1,544	3,577	+53.860%
2026-09-08	4.8000	5.3800	4.8000	5.3800	+7.600%	45	3,258	+63.011%
2026-09-03	6.8000	6.8000	5.0000	5.0000	-37.500%	9	3,215	+75.400%
2026-09-02	9.7000	9.7100	8.0000	8.0000	-28.444%	32	3,213	+9.625%
2026-09-01	10.5600	12.1900	9.0000	11.1800	+36.341%	20	3,210	-21.556%
2026-08-31	9.3000	9.3000	8.2000	8.2000	-4.651%	16	3,205	+6.951%
2026-08-28	8.5000	8.9800	7.7500	8.6000	-4.444%	62	3,199	+1.977%
2026-08-27	10.1900	10.1900	8.8000	9.0000	-20.000%	9	3,200	-2.556%
2026-08-26	11.9200	11.9200	11.2500	11.2500	-7.787%	2	3,202	-22.044%
2026-08-25	13.5000	13.5000	12.2000	12.2000	-13.475%	10	3,202	-28.115%
2026-08-24	14.4000	14.4000	14.1000	14.1000	-2.083%	7	3,208	-37.801%
2026-08-21	14.0000	14.4000	14.0000	14.4000	-20.000%	5	3,208	-39.097%
2026-08-20	16.7200	18.0000	16.7200	18.0000	+25.874%	6	3,208	-51.278%
2026-08-19	15.5700	15.5700	14.3000	14.3000	-22.661%	3	3,202	-38.671%
2026-08-18	18.4900	18.4900	18.4900	18.4900	+17.025%	2	3,202	-52.569%
2026-08-17	14.5300	15.8000	14.5300	15.8000	+6.040%	55	3,200	-44.494%
2026-08-14	14.8000	15.7300	14.8000	14.9000	-4.057%	9	3,248	-41.141%
2026-08-13	15.5300	15.5300	15.5300	15.5300	-9.181%	45	3,246	-43.529%
2026-08-12	16.8000	17.1000	16.8000	17.1000	-15.764%	4	3,291	-48.713%
2026-08-11	18.8000	20.3000	18.8000	20.3000	0.000%	3	3,291	-56.798%
2026-08-07	20.7300	21.0500	20.3000	20.3000	-12.688%	10	3,290	-56.798%
2026-08-06	23.7000	23.7000	23.2500	23.2500	+1.974%	1,019	3,284	-62.280%
2026-08-05	22.8000	22.8000	22.8000	22.8000	-6.250%	1	2,428	-61.535%
2026-08-04	27.8900	27.8900	24.1200	24.3200	-20.000%	1,772	2,427	-63.939%
2026-08-03	35.1800	35.8000	30.0000	30.4000	-29.954%	167	655	-71.151%
2026-07-31	46.8000	54.0700	43.4000	43.4000	-17.881%	23	660	-79.793%
2026-07-30	56.8000	57.0100	51.0500	52.8500	+3.404%	7	680	-83.406%
2026-07-29	63.5500	63.5500	51.1100	51.1100	-18.027%	2	679	-82.841%
2026-07-28	62.1500	62.3500	62.1500	62.3500	-6.395%	2	680	-85.934%
2026-07-27	53.2900	66.6100	53.2900	66.6100	+13.052%	4	679	-86.834%
2026-07-24	59.0100	59.0100	58.9200	58.9200	-17.709%	3	680	-85.115%
2026-07-23	68.6800	71.6000	68.6800	71.6000	+37.428%	8	681	-87.751%
2026-07-21	52.1000	52.1000	52.1000	52.1000	-21.061%	1	682	-83.167%
2026-07-17	63.2500	66.0000	63.2500	66.0000	+26.340%	52	683	-86.712%
2026-07-14	52.2900	52.2900	52.0800	52.2400	-11.413%	62	643	-83.212%
2026-07-13	52.7800	58.9700	52.7800	58.9700	+17.470%	3	618	-85.128%
2026-07-10	53.4500	54.4300	50.2000	50.2000	-9.696%	3	618	-82.530%
2026-07-09	58.4300	58.4300	55.5900	55.5900	-12.909%	3	619	-84.224%
2026-07-08	72.1500	72.1500	63.8300	63.8300	+1.689%	2	621	-86.260%
2026-07-07	62.7700	62.7700	62.7700	62.7700	+9.298%	1	621	-86.028%
2026-07-06	57.4300	57.4300	57.4300	57.4300	-17.922%	1	619	-84.729%
2026-07-02	66.8000	73.1200	66.8000	69.9700	+5.615%	11	620	-87.466%
2026-07-01	65.7500	66.2500	63.2500	66.2500	-1.443%	7	620	-86.762%
2026-06-30	76.8000	76.8000	67.2200	67.2200	-14.041%	6	621	-86.953%
2026-06-29	81.4500	81.4500	78.2000	78.2000	-17.029%	2	620	-88.785%
2026-06-26	110.3400	110.3400	94.2500	94.2500	-5.276%	4	620	-90.695%
2026-06-25	99.5000	99.5000	99.5000	99.5000	+19.591%	2	622	-91.186%
2026-06-22	76.0400	83.2000	76.0400	83.2000	-0.870%	3	620	-89.459%
2026-06-18	84.0000	84.0000	83.9300	83.9300	-11.958%	2	620	-89.551%
2026-06-17	86.5400	95.3300	86.5400	95.3300	+24.647%	2	620	-90.800%
2026-06-16	74.8000	76.4800	74.8000	76.4800	+1.567%	2	620	-88.533%
2026-06-15	77.8000	78.3000	75.1000	75.3000	-26.971%	4	615	-88.353%
2026-06-12	103.1100	103.1100	103.1100	103.1100	-13.477%	3	615	-91.495%
2026-06-11	145.0000	145.0000	118.8000	119.1700	-13.589%	53	615	-92.641%
2026-06-10	122.2700	137.9100	122.2700	137.9100	+8.088%	2	614	-93.641%
2026-06-09	127.5900	127.5900	127.5900	127.5900	+22.201%	1	612	-93.126%
2026-06-08	104.4100	104.4100	104.4100	104.4100	+3.818%	8	612	-91.600%
2026-06-05	100.5700	100.5700	100.5700	100.5700	+20.012%	1	620	-91.280%
2026-06-04	83.8000	83.8000	83.8000	83.8000	-8.255%	1	620	-89.535%
2026-06-03	92.3500	92.3500	91.3400	91.3400	+5.620%	3	621	-90.399%
2026-06-02	86.5100	86.5100	86.4800	86.4800	-1.267%	4	620	-89.859%
2026-06-01	87.5900	87.5900	87.5900	87.5900	+0.126%	1	618	-89.987%
2026-05-29	87.4800	87.4800	87.4800	87.4800	-2.475%	1	618	-89.975%
2026-05-28	89.7000	89.7000	89.7000	89.7000	-23.562%	2	618	-90.223%
2026-05-21	117.3500	117.3500	117.3500	117.3500	-10.475%	1	618	-92.527%
2026-05-15	131.0800	131.0800	131.0800	131.0800	-1.503%	3	617	-93.309%
2026-05-13	133.0800	133.0800	133.0800	133.0800	-8.580%	1	612	-93.410%
2026-05-12	145.5700	145.5700	145.5700	145.5700	+9.074%	1	612	-93.975%
2026-05-11	134.2700	134.2700	133.1600	133.4600	-2.846%	102	612	-93.429%
2026-05-08	137.3700	137.3700	137.3000	137.3700	-2.664%	3	612	-93.616%
2026-05-07	141.1300	141.1300	141.1300	141.1300	-4.293%	1	612	-93.786%
2026-05-06	148.8200	148.8200	147.4600	147.4600	-8.427%	2	612	-94.053%
2026-05-01	156.7000	161.0300	156.7000	161.0300	-20.298%	5	430	-94.554%
2026-04-29	202.0400	202.0400	202.0400	202.0400	+4.967%	1	430	-95.659%
2026-04-28	198.0900	200.0000	192.4800	192.4800	+0.423%	51	430	-95.444%
2026-04-27	191.6700	191.6700	191.6700	191.6700	-2.996%	2	413	-95.424%
2026-04-24	194.7600	197.5900	194.7600	197.5900	-4.384%	3	413	-95.562%
2026-04-23	212.0300	212.0300	206.6500	206.6500	+1.508%	3	410	-95.756%
2026-04-20	203.5800	203.5800	203.5800	203.5800	+3.677%	1	410	-95.692%
2026-04-17	196.3600	196.3600	196.3600	196.3600	-12.496%	2	409	-95.534%
2026-04-16	225.0000	225.0000	224.4000	224.4000	-7.673%	3	409	-96.092%
2026-04-14	240.3300	243.0500	240.3300	243.0500	-10.712%	3	411	-96.392%
2026-04-13	275.4200	275.4200	272.2100	272.2100	-15.547%	7	409	-96.778%
2026-04-09	322.3200	322.3200	322.3200	322.3200	+1.047%	1	406	-97.279%
2026-04-08	318.9800	318.9800	318.9800	318.9800	-22.240%	1	405	-97.251%
2026-04-06	410.2100	410.2100	410.2100	410.2100	-12.810%	1	406	-97.862%
2026-03-31	470.4800	470.4800	470.4800	470.4800	+22.212%	1	405	-98.136%
2026-03-16	384.9700	384.9700	384.9700	384.9700	-10.796%	1	405	-97.722%
2026-03-13	424.4000	431.5600	424.0000	431.5600	+7.223%	181	405	-97.968%
2026-03-12	402.3400	402.4900	402.3400	402.4900	+17.543%	40	505	-97.821%
2026-03-10	334.8400	342.4200	334.8400	342.4200	-0.690%	2	525	-97.439%
2026-03-05	341.2000	344.8000	341.2000	344.8000	+13.346%	13	527	-97.456%
2026-03-04	332.2100	332.2100	304.2000	304.2000	-5.519%	214	538	-97.117%
2026-03-02	323.5000	323.5000	321.9700	321.9700	+1.941%	14	345	-97.276%
2026-02-27	316.1700	316.1700	315.8400	315.8400	-6.556%	2	335	-97.223%
2026-02-23	338.0000	338.0000	338.0000	338.0000	+5.592%	1	336	-97.405%
2026-02-20	320.1000	320.1000	320.1000	320.1000	+1.323%	1	337	-97.260%
2026-02-18	315.9200	315.9200	315.9200	315.9200	-7.709%	10	336	-97.224%
2026-02-13	318.2000	342.3100	318.2000	342.3100	+6.496%	24	318	-97.438%
2026-02-12	315.7000	321.4300	315.3000	321.4300	+14.755%	54	318	-97.272%
2026-02-09	280.1000	280.1000	280.1000	280.1000	+1.236%	4	274	-96.869%
2026-02-02	276.3600	276.6800	276.3600	276.6800	-8.049%	2	274	-96.830%
2026-01-30	291.9900	302.2000	291.9900	300.9000	-9.672%	101	275	-97.085%
2026-01-21	318.9000	333.1200	318.9000	333.1200	-5.234%	4	215	-97.367%
2026-01-20	335.3800	351.5200	326.2000	351.5200	+19.038%	52	217	-97.505%
2026-01-09	301.0000	301.0000	295.3000	295.3000	+0.272%	6	169	-97.030%
2026-01-07	298.0000	298.0000	294.5000	294.5000	-4.908%	6	169	-97.022%
2025-12-29	307.6000	309.7000	307.4000	309.7000	+3.707%	56	166	-97.168%
2025-12-26	298.6900	298.6900	298.6100	298.6300	-1.783%	126	116	-97.063%
2025-12-23	307.3000	307.3000	304.0500	304.0500	-3.455%	13	54	-97.116%
2025-12-22	314.9300	314.9300	314.9300	314.9300	-9.451%	10	56	-97.215%
2025-12-12	364.6500	364.6500	347.8000	347.8000	-3.174%	2	46	-97.478%
2025-12-10	359.2000	359.2000	359.2000	359.2000	+2.541%	3	47	-97.558%
2025-12-09	350.3000	350.3000	350.3000	350.3000	+1.419%	1	50	-97.496%
2025-12-05	345.4000	345.4000	345.4000	345.4000	-2.501%	3	49	-97.461%
2025-12-03	359.0200	359.2300	354.2600	354.2600	-2.582%	92	46	-97.524%
2025-12-01	363.3700	363.6500	363.3700	363.6500	+0.367%	2	8	-97.588%
2025-11-28	362.4400	362.4400	362.3200	362.3200	-11.773%	2	9	-97.579%
2025-11-25	410.6700	410.6700	410.6700	410.6700	-4.719%	1	10	-97.864%
2025-11-24	431.0100	431.0100	431.0100	431.0100	-14.421%	1	10	-97.965%
2025-11-20	405.6800	503.6400	405.6800	503.6400	+6.422%	3	10	-98.259%
2025-11-19	473.2500	473.2500	473.2500	473.2500	-4.471%	1	9	-98.147%
2025-11-18	495.2500	495.4000	495.2500	495.4000	+30.228%	4	9	-98.230%
2025-11-10	381.4400	381.4400	380.4100	380.4100	-13.085%	2	7	-97.695%
2025-11-07	438.3500	438.3500	437.6800	437.6800	+16.398%	4	6	-97.996%
2025-11-03	376.0200	376.0200	376.0200	376.0200	+7.690%	1	4	-97.668%
2025-10-28	351.6600	351.9500	349.1700	349.1700	-0.465%	8	4	-97.488%
2025-10-27	350.8000	350.8000	350.8000	350.8000	-19.430%	1	2	-97.500%
2025-10-17	435.4000	435.4000	435.4000	435.4000	+6.538%	7	2	-97.986%
2025-10-07	408.4800	408.6800	408.4800	408.6800	+3.074%	2	9	-97.854%
2025-10-06	396.5000	396.5000	396.4900	396.4900	+0.553%	2	9	-97.788%
2025-10-03	397.3400	397.4100	393.9900	394.3100	-2.807%	12	8	-97.776%
2025-09-22	405.7000	405.7000	405.7000	405.7000	0.000%	2	2	-97.838%

.dark-mode .Zd25Z3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zd25Z3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6850SPX Weekly Sep 30 2026 6850.00 Put (SPXW260930P06850000)option OPRA

SPXW20260930P6850
SPX Weekly Sep 30 2026 6850.00 Put (SPXW260930P06850000)
option OPRA