Dark

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

EOD

Jul 8, 2026

63.83+1.689%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	72.1500	72.1500	63.8300	63.8300	+1.689%	2	621	0.000%
2026-07-07	62.7700	62.7700	62.7700	62.7700	+9.298%	1	621	+1.689%
2026-07-06	57.4300	57.4300	57.4300	57.4300	-17.922%	1	619	+11.144%
2026-07-02	66.8000	73.1200	66.8000	69.9700	+5.615%	11	620	-8.775%
2026-07-01	65.7500	66.2500	63.2500	66.2500	-1.443%	7	620	-3.653%
2026-06-30	76.8000	76.8000	67.2200	67.2200	-14.041%	6	621	-5.043%
2026-06-29	81.4500	81.4500	78.2000	78.2000	-17.029%	2	620	-18.376%
2026-06-26	110.3400	110.3400	94.2500	94.2500	-5.276%	4	620	-32.276%
2026-06-25	99.5000	99.5000	99.5000	99.5000	+19.591%	2	622	-35.849%
2026-06-22	76.0400	83.2000	76.0400	83.2000	-0.870%	3	620	-23.281%
2026-06-18	84.0000	84.0000	83.9300	83.9300	-11.958%	2	620	-23.949%
2026-06-17	86.5400	95.3300	86.5400	95.3300	+24.647%	2	620	-33.043%
2026-06-16	74.8000	76.4800	74.8000	76.4800	+1.567%	2	620	-16.540%
2026-06-15	77.8000	78.3000	75.1000	75.3000	-26.971%	4	615	-15.232%
2026-06-12	103.1100	103.1100	103.1100	103.1100	-13.477%	3	615	-38.095%
2026-06-11	145.0000	145.0000	118.8000	119.1700	-13.589%	53	615	-46.438%
2026-06-10	122.2700	137.9100	122.2700	137.9100	+8.088%	2	614	-53.716%
2026-06-09	127.5900	127.5900	127.5900	127.5900	+22.201%	1	612	-49.973%
2026-06-08	104.4100	104.4100	104.4100	104.4100	+3.818%	8	612	-38.866%
2026-06-05	100.5700	100.5700	100.5700	100.5700	+20.012%	1	620	-36.532%
2026-06-04	83.8000	83.8000	83.8000	83.8000	-8.255%	1	620	-23.831%
2026-06-03	92.3500	92.3500	91.3400	91.3400	+5.620%	3	621	-30.118%
2026-06-02	86.5100	86.5100	86.4800	86.4800	-1.267%	4	620	-26.191%
2026-06-01	87.5900	87.5900	87.5900	87.5900	+0.126%	1	618	-27.126%
2026-05-29	87.4800	87.4800	87.4800	87.4800	-2.475%	1	618	-27.035%
2026-05-28	89.7000	89.7000	89.7000	89.7000	-23.562%	2	618	-28.841%
2026-05-21	117.3500	117.3500	117.3500	117.3500	-10.475%	1	618	-45.607%
2026-05-15	131.0800	131.0800	131.0800	131.0800	-1.503%	3	617	-51.305%
2026-05-13	133.0800	133.0800	133.0800	133.0800	-8.580%	1	612	-52.036%
2026-05-12	145.5700	145.5700	145.5700	145.5700	+9.074%	1	612	-56.152%
2026-05-11	134.2700	134.2700	133.1600	133.4600	-2.846%	102	612	-52.173%
2026-05-08	137.3700	137.3700	137.3000	137.3700	-2.664%	3	612	-53.534%
2026-05-07	141.1300	141.1300	141.1300	141.1300	-4.293%	1	612	-54.772%
2026-05-06	148.8200	148.8200	147.4600	147.4600	-8.427%	2	612	-56.714%
2026-05-01	156.7000	161.0300	156.7000	161.0300	-20.298%	5	430	-60.361%
2026-04-29	202.0400	202.0400	202.0400	202.0400	+4.967%	1	430	-68.407%
2026-04-28	198.0900	200.0000	192.4800	192.4800	+0.423%	51	430	-66.838%
2026-04-27	191.6700	191.6700	191.6700	191.6700	-2.996%	2	413	-66.698%
2026-04-24	194.7600	197.5900	194.7600	197.5900	-4.384%	3	413	-67.696%
2026-04-23	212.0300	212.0300	206.6500	206.6500	+1.508%	3	410	-69.112%
2026-04-20	203.5800	203.5800	203.5800	203.5800	+3.677%	1	410	-68.646%
2026-04-17	196.3600	196.3600	196.3600	196.3600	-12.496%	2	409	-67.493%
2026-04-16	225.0000	225.0000	224.4000	224.4000	-7.673%	3	409	-71.555%
2026-04-14	240.3300	243.0500	240.3300	243.0500	-10.712%	3	411	-73.738%
2026-04-13	275.4200	275.4200	272.2100	272.2100	-15.547%	7	409	-76.551%
2026-04-09	322.3200	322.3200	322.3200	322.3200	+1.047%	1	406	-80.197%
2026-04-08	318.9800	318.9800	318.9800	318.9800	-22.240%	1	405	-79.989%
2026-04-06	410.2100	410.2100	410.2100	410.2100	-12.810%	1	406	-84.440%
2026-03-31	470.4800	470.4800	470.4800	470.4800	+22.212%	1	405	-86.433%
2026-03-16	384.9700	384.9700	384.9700	384.9700	-10.796%	1	405	-83.419%
2026-03-13	424.4000	431.5600	424.0000	431.5600	+7.223%	181	405	-85.209%
2026-03-12	402.3400	402.4900	402.3400	402.4900	+17.543%	40	505	-84.141%
2026-03-10	334.8400	342.4200	334.8400	342.4200	-0.690%	2	525	-81.359%
2026-03-05	341.2000	344.8000	341.2000	344.8000	+13.346%	13	527	-81.488%
2026-03-04	332.2100	332.2100	304.2000	304.2000	-5.519%	214	538	-79.017%
2026-03-02	323.5000	323.5000	321.9700	321.9700	+1.941%	14	345	-80.175%
2026-02-27	316.1700	316.1700	315.8400	315.8400	-6.556%	2	335	-79.790%
2026-02-23	338.0000	338.0000	338.0000	338.0000	+5.592%	1	336	-81.115%
2026-02-20	320.1000	320.1000	320.1000	320.1000	+1.323%	1	337	-80.059%
2026-02-18	315.9200	315.9200	315.9200	315.9200	-7.709%	10	336	-79.796%
2026-02-13	318.2000	342.3100	318.2000	342.3100	+6.496%	24	318	-81.353%
2026-02-12	315.7000	321.4300	315.3000	321.4300	+14.755%	54	318	-80.142%
2026-02-09	280.1000	280.1000	280.1000	280.1000	+1.236%	4	274	-77.212%
2026-02-02	276.3600	276.6800	276.3600	276.6800	-8.049%	2	274	-76.930%
2026-01-30	291.9900	302.2000	291.9900	300.9000	-9.672%	101	275	-78.787%
2026-01-21	318.9000	333.1200	318.9000	333.1200	-5.234%	4	215	-80.839%
2026-01-20	335.3800	351.5200	326.2000	351.5200	+19.038%	52	217	-81.842%
2026-01-09	301.0000	301.0000	295.3000	295.3000	+0.272%	6	169	-78.385%
2026-01-07	298.0000	298.0000	294.5000	294.5000	-4.908%	6	169	-78.326%
2025-12-29	307.6000	309.7000	307.4000	309.7000	+3.707%	56	166	-79.390%
2025-12-26	298.6900	298.6900	298.6100	298.6300	-1.783%	126	116	-78.626%
2025-12-23	307.3000	307.3000	304.0500	304.0500	-3.455%	13	54	-79.007%
2025-12-22	314.9300	314.9300	314.9300	314.9300	-9.451%	10	56	-79.732%
2025-12-12	364.6500	364.6500	347.8000	347.8000	-3.174%	2	46	-81.647%
2025-12-10	359.2000	359.2000	359.2000	359.2000	+2.541%	3	47	-82.230%
2025-12-09	350.3000	350.3000	350.3000	350.3000	+1.419%	1	50	-81.778%
2025-12-05	345.4000	345.4000	345.4000	345.4000	-2.501%	3	49	-81.520%
2025-12-03	359.0200	359.2300	354.2600	354.2600	-2.582%	92	46	-81.982%
2025-12-01	363.3700	363.6500	363.3700	363.6500	+0.367%	2	8	-82.447%
2025-11-28	362.4400	362.4400	362.3200	362.3200	-11.773%	2	9	-82.383%
2025-11-25	410.6700	410.6700	410.6700	410.6700	-4.719%	1	10	-84.457%
2025-11-24	431.0100	431.0100	431.0100	431.0100	-14.421%	1	10	-85.191%
2025-11-20	405.6800	503.6400	405.6800	503.6400	+6.422%	3	10	-87.326%
2025-11-19	473.2500	473.2500	473.2500	473.2500	-4.471%	1	9	-86.512%
2025-11-18	495.2500	495.4000	495.2500	495.4000	+30.228%	4	9	-87.115%
2025-11-10	381.4400	381.4400	380.4100	380.4100	-13.085%	2	7	-83.221%
2025-11-07	438.3500	438.3500	437.6800	437.6800	+16.398%	4	6	-85.416%
2025-11-03	376.0200	376.0200	376.0200	376.0200	+7.690%	1	4	-83.025%
2025-10-28	351.6600	351.9500	349.1700	349.1700	-0.465%	8	4	-81.720%
2025-10-27	350.8000	350.8000	350.8000	350.8000	-19.430%	1	2	-81.804%
2025-10-17	435.4000	435.4000	435.4000	435.4000	+6.538%	7	2	-85.340%
2025-10-07	408.4800	408.6800	408.4800	408.6800	+3.074%	2	9	-84.381%
2025-10-06	396.5000	396.5000	396.4900	396.4900	+0.553%	2	9	-83.901%
2025-10-03	397.3400	397.4100	393.9900	394.3100	-2.807%	12	8	-83.812%
2025-09-22	405.7000	405.7000	405.7000	405.7000	0.000%	2	2	-84.267%

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