Dark

SPXW20260930P6900
SPX Weekly Sep 30 2026 6900.00 Put (SPXW260930P06900000)
option OPRA

EOD

Sep 10, 2026

8.60+28.358%(+1.90)358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.3000	9.7000	7.9000	8.6000	+28.358%	358	3,574	0.000%
2026-09-09	6.4600	7.1000	6.3200	6.7000	+17.338%	60	3,576	+28.358%
2026-09-08	5.7600	6.1000	5.3000	5.7100	+0.175%	2,057	3,557	+50.613%
2026-09-04	5.0000	5.7000	4.9600	5.7000	+4.587%	32	4,510	+50.877%
2026-09-03	7.4500	7.4500	5.4000	5.4500	-38.068%	57	4,510	+57.798%
2026-09-02	9.7000	9.7000	8.8000	8.8000	-29.204%	18	4,520	-2.273%
2026-09-01	11.7000	12.7500	9.6000	12.4300	+36.593%	84	4,523	-30.813%
2026-08-31	9.8200	10.5400	9.1000	9.1000	-3.088%	552	4,521	-5.495%
2026-08-28	9.0000	9.8000	8.2500	9.3900	-0.106%	187	4,024	-8.413%
2026-08-27	11.2100	11.2100	9.3000	9.4000	-24.800%	45	3,881	-8.511%
2026-08-26	13.1400	13.2000	12.4000	12.5000	-8.088%	23	3,892	-31.200%
2026-08-25	14.4500	14.6000	13.6000	13.6000	-15.000%	78	3,965	-36.765%
2026-08-24	16.3200	16.3200	15.6000	16.0000	-0.621%	104	3,905	-46.250%
2026-08-21	17.1500	17.1500	16.1000	16.1000	-17.647%	322	3,875	-46.584%
2026-08-20	19.1500	19.7000	18.8000	19.5500	+17.417%	62	3,673	-56.010%
2026-08-19	16.3000	16.7000	16.0200	16.6500	-15.909%	104	3,658	-48.348%
2026-08-18	20.0000	20.0000	19.2000	19.8000	+12.500%	6	3,678	-56.566%
2026-08-17	15.8300	18.0500	15.8300	17.6000	+7.317%	65	3,677	-51.136%
2026-08-14	15.9000	17.0800	15.9000	16.4000	-1.796%	215	3,685	-47.561%
2026-08-13	16.3000	17.4200	16.1700	16.7000	-8.141%	25	3,688	-48.503%
2026-08-12	19.1300	19.5200	18.0500	18.1800	-16.606%	29	3,682	-52.695%
2026-08-11	20.4500	21.8000	20.4500	21.8000	+0.461%	627	3,685	-60.550%
2026-08-10	19.9100	21.7000	19.9100	21.7000	-0.504%	12	4,044	-60.369%
2026-08-07	22.5300	23.4600	21.8100	21.8100	-14.303%	65	4,035	-60.569%
2026-08-06	24.5100	25.7000	24.5100	25.4500	-2.228%	1,006	4,082	-66.208%
2026-08-05	24.9600	26.0300	24.8700	26.0300	-4.196%	6	3,295	-66.961%
2026-08-04	30.0200	30.4000	26.0700	27.1700	-18.138%	782	4,046	-68.347%
2026-08-03	38.1200	38.7400	33.0500	33.1900	-22.399%	2,038	3,628	-74.089%
2026-07-31	54.4300	58.6000	42.7700	42.7700	-17.813%	90	1,643	-79.892%
2026-07-30	66.8300	69.3000	52.0400	52.0400	-35.998%	124	1,657	-83.474%
2026-07-29	67.9900	81.3100	55.8800	81.3100	+40.505%	262	1,651	-89.423%
2026-07-28	64.4900	64.4900	57.8700	57.8700	-11.514%	8	1,757	-85.139%
2026-07-27	64.1500	71.9700	64.1500	65.4000	-10.423%	7	1,757	-86.850%
2026-07-24	69.7000	73.0100	61.9100	73.0100	+0.426%	9	1,753	-88.221%
2026-07-23	77.4000	79.5000	72.7000	72.7000	+28.106%	25	1,756	-88.171%
2026-07-22	54.7500	58.2100	54.7500	56.7500	+1.159%	4	1,737	-84.846%
2026-07-21	58.9400	58.9400	56.1000	56.1000	-17.886%	32	1,738	-84.670%
2026-07-20	60.4300	68.9600	60.1000	68.3200	-5.779%	16	1,736	-87.412%
2026-07-17	78.4900	78.4900	67.1000	72.5100	+18.674%	224	1,724	-88.140%
2026-07-16	54.1000	61.1000	51.4000	61.1000	+18.872%	76	1,567	-85.925%
2026-07-15	58.4700	58.4700	51.4000	51.4000	-9.123%	2	1,576	-83.268%
2026-07-14	56.8100	56.8100	56.5600	56.5600	-10.789%	3	1,576	-84.795%
2026-07-13	56.0000	63.4000	56.0000	63.4000	+20.578%	4	1,575	-86.435%
2026-07-10	57.3500	58.8300	52.5800	52.5800	-13.234%	24	1,573	-83.644%
2026-07-09	63.7300	63.7300	60.6000	60.6000	-13.305%	2	1,568	-85.809%
2026-07-08	77.4400	81.9400	69.8500	69.9000	+13.974%	59	1,570	-87.697%
2026-07-07	65.9000	65.9500	61.3300	61.3300	+3.301%	3	1,521	-85.977%
2026-07-06	64.1700	64.4200	59.1800	59.3700	-24.321%	19	1,519	-85.515%
2026-07-02	65.7300	78.4500	64.6600	78.4500	+7.070%	13	1,514	-89.038%
2026-07-01	70.8500	73.2700	67.9000	73.2700	+2.476%	14	1,514	-88.263%
2026-06-30	82.8000	82.8000	71.5000	71.5000	-14.545%	10	1,510	-87.972%
2026-06-29	87.6500	87.6500	83.6700	83.6700	-31.837%	55	1,508	-89.722%
2026-06-26	120.6900	122.7500	120.6900	122.7500	+16.406%	2	1,465	-92.994%
2026-06-25	105.4500	105.4500	105.4500	105.4500	-3.778%	1,000	1,465	-91.844%
2026-06-24	104.7200	109.5900	104.7200	109.5900	+0.265%	3	646	-92.153%
2026-06-23	107.8300	110.9000	107.8300	109.3000	+24.417%	11	643	-92.132%
2026-06-22	78.9300	90.7200	78.9300	87.8500	+1.198%	12	634	-90.211%
2026-06-18	86.1000	86.8100	86.1000	86.8100	-0.618%	3	620	-90.093%
2026-06-17	87.3500	87.3500	87.3500	87.3500	+9.667%	1	620	-90.155%
2026-06-16	80.8200	80.8200	79.6500	79.6500	-5.516%	2	620	-89.203%
2026-06-15	83.1000	84.3000	83.1000	84.3000	-23.607%	6	636	-89.798%
2026-06-12	110.3500	110.3500	110.3500	110.3500	-13.722%	10	636	-92.207%
2026-06-11	140.8000	151.5700	127.9000	127.9000	-17.802%	10	636	-93.276%
2026-06-10	130.8000	155.6000	130.8000	155.6000	+14.336%	10	637	-94.473%
2026-06-09	136.0900	136.0900	136.0900	136.0900	+4.300%	1	636	-93.681%
2026-06-05	97.6400	130.4800	97.6400	130.4800	+46.000%	3	635	-93.409%
2026-06-04	96.9800	96.9800	89.3700	89.3700	-8.404%	3	635	-90.377%
2026-06-03	97.5700	97.5700	97.5700	97.5700	+8.075%	1	634	-91.186%
2026-06-02	91.6600	91.6600	90.2800	90.2800	-2.716%	7	633	-90.474%
2026-06-01	92.8000	92.8000	92.8000	92.8000	+4.552%	2	635	-90.733%
2026-05-29	90.6700	94.1000	88.7600	88.7600	-9.104%	6	635	-90.311%
2026-05-28	105.4500	105.4500	97.6500	97.6500	-6.340%	5	633	-91.193%
2026-05-27	105.6800	106.7700	104.2600	104.2600	-3.713%	6	631	-91.751%
2026-05-26	108.0500	109.1300	105.1500	108.2800	-5.101%	11	625	-92.058%
2026-05-22	114.1000	114.1000	114.1000	114.1000	-16.165%	2	617	-92.463%
2026-05-21	136.1000	136.1000	136.1000	136.1000	-7.143%	2	615	-93.681%
2026-05-19	143.5400	146.5700	143.5400	146.5700	-0.089%	8	615	-94.132%
2026-05-18	137.3000	146.7000	137.3000	146.7000	+2.480%	6	620	-94.138%
2026-05-15	139.9000	143.1500	137.6000	143.1500	+10.243%	67	620	-93.992%
2026-05-14	135.4000	135.4000	129.8500	129.8500	-4.697%	2	550	-93.377%
2026-05-13	142.0000	142.0000	135.8100	136.2500	-6.678%	18	549	-93.688%
2026-05-11	139.8000	146.0000	139.7600	146.0000	+0.551%	20	549	-94.110%
2026-05-08	145.0000	145.2000	145.0000	145.2000	-3.264%	37	521	-94.077%
2026-05-07	151.3200	151.3200	149.7100	150.1000	-2.272%	27	512	-94.270%
2026-05-06	162.5400	162.5400	153.4000	153.5900	-11.821%	11	491	-94.401%
2026-05-05	174.1800	174.1800	174.1800	174.1800	-7.035%	1	488	-95.063%
2026-05-04	177.4000	187.3600	174.0000	187.3600	+4.321%	9	487	-95.410%
2026-05-01	170.8300	179.6000	165.8000	179.6000	-0.554%	9	486	-95.212%
2026-04-30	199.9000	201.0000	180.6000	180.6000	-11.855%	21	486	-95.238%
2026-04-29	207.5000	207.5000	204.8900	204.8900	-0.635%	3	481	-95.803%
2026-04-28	206.2000	206.2000	206.2000	206.2000	+0.782%	1	480	-95.829%
2026-04-27	206.2000	208.4000	204.6000	204.6000	-1.767%	8	480	-95.797%
2026-04-24	205.3000	208.2800	205.3000	208.2800	-13.419%	3	479	-95.871%
2026-04-23	213.6000	240.5600	213.6000	240.5600	+13.365%	3	479	-96.425%
2026-04-22	213.5000	216.7000	212.2000	212.2000	-0.841%	8	480	-95.947%
2026-04-21	212.8000	214.0000	212.8000	214.0000	-1.654%	2	481	-95.981%
2026-04-20	214.4300	217.6000	214.4300	217.6000	+2.738%	2	481	-96.048%
2026-04-17	212.7800	212.7800	204.9000	211.8000	-10.971%	179	482	-95.940%
2026-04-16	239.5400	247.1000	236.0000	237.9000	-2.018%	18	645	-96.385%
2026-04-15	247.7900	247.7900	242.8000	242.8000	-3.708%	15	642	-96.458%
2026-04-14	265.7000	265.7000	252.0000	252.1500	-20.390%	19	635	-96.589%
2026-04-10	316.7300	316.7300	316.7300	316.7300	-29.904%	2	620	-97.285%
2026-04-07	451.8500	451.8500	451.8500	451.8500	+4.605%	1	619	-98.097%
2026-04-06	431.9600	431.9600	431.9600	431.9600	-4.871%	1	619	-98.009%
2026-04-01	462.8600	462.8600	448.6300	454.0800	-8.124%	62	619	-98.106%
2026-03-31	494.2300	494.2300	494.2300	494.2300	-13.974%	1	650	-98.260%
2026-03-27	574.5100	574.5100	574.5100	574.5100	+17.713%	1	650	-98.503%
2026-03-26	488.0600	488.0600	488.0600	488.0600	+5.689%	1	649	-98.238%
2026-03-25	461.7300	461.7900	461.4500	461.7900	-0.549%	3	650	-98.138%
2026-03-23	430.1000	464.3400	430.1000	464.3400	-6.234%	2	650	-98.148%
2026-03-20	479.6400	495.2100	479.6400	495.2100	+5.303%	8	648	-98.263%
2026-03-19	465.0800	470.2700	465.0700	470.2700	+14.980%	4	649	-98.171%
2026-03-18	409.0000	409.0000	409.0000	409.0000	-0.244%	31	651	-97.897%
2026-03-16	407.2300	410.0000	400.0000	410.0000	-9.091%	8	650	-97.902%
2026-03-13	452.2000	457.2000	450.0000	451.0000	+19.616%	7	647	-98.093%
2026-03-10	377.0400	377.0400	377.0400	377.0400	-4.759%	1	650	-97.719%
2026-03-06	395.2500	395.8800	395.2500	395.8800	+22.110%	6	649	-97.828%
2026-03-04	324.2000	324.2000	324.2000	324.2000	-12.305%	1	651	-97.347%
2026-03-03	369.6900	369.6900	369.6900	369.6900	+13.090%	3	651	-97.674%
2026-03-02	350.2000	350.5000	318.8000	326.9000	-0.939%	71	654	-97.369%
2026-02-27	334.3000	334.3000	330.0000	330.0000	-6.801%	12	658	-97.394%
2026-02-23	343.9000	355.9900	343.9000	354.0800	+11.101%	25	657	-97.571%
2026-02-20	337.8300	337.8300	316.4000	318.7000	-1.878%	8	657	-97.302%
2026-02-18	320.0000	325.0000	315.1000	324.8000	-5.079%	6	657	-97.352%
2026-02-17	338.3000	342.4800	337.7000	342.1800	-0.035%	6	655	-97.487%
2026-02-13	346.2000	346.2000	340.8000	342.3000	-0.320%	3	657	-97.488%
2026-02-12	300.5000	343.4000	300.5000	343.4000	+13.521%	102	657	-97.496%
2026-02-10	302.5000	302.5000	302.5000	302.5000	+1.235%	5	566	-97.157%
2026-02-09	293.2300	298.8100	293.2300	298.8100	-4.142%	21	561	-97.122%
2026-02-06	319.0200	319.0200	311.7200	311.7200	-15.751%	21	565	-97.241%
2026-02-05	380.2000	380.2000	370.0000	370.0000	+14.455%	2	546	-97.676%
2026-02-04	318.6100	323.2700	318.6100	323.2700	+0.118%	143	547	-97.340%
2026-02-03	291.7200	322.8900	291.7200	322.8900	+11.142%	2	407	-97.337%
2026-02-02	308.9100	308.9100	290.5200	290.5200	-5.186%	5	406	-97.040%
2026-01-30	306.4100	306.4100	306.4100	306.4100	-4.208%	1	403	-97.193%
2026-01-29	335.0000	335.0000	319.8700	319.8700	+9.740%	22	402	-97.311%
2026-01-27	290.4300	291.4800	289.9200	291.4800	-1.534%	20	402	-97.050%
2026-01-26	305.2000	305.2000	296.0200	296.0200	-3.655%	21	402	-97.095%
2026-01-23	307.2500	307.2500	307.2500	307.2500	-0.405%	1	407	-97.201%
2026-01-22	307.5000	308.5000	304.9000	308.5000	-9.032%	12	407	-97.212%
2026-01-21	339.1300	339.1300	339.1300	339.1300	-8.400%	2	406	-97.464%
2026-01-20	341.9500	370.2300	341.7600	370.2300	+24.142%	57	408	-97.677%
2026-01-09	312.1000	312.1000	298.2300	298.2300	-5.802%	12	435	-97.116%
2026-01-08	320.7000	320.7000	316.6000	316.6000	-8.584%	23	441	-97.284%
2026-01-02	346.3300	346.3300	346.3300	346.3300	+7.193%	1	427	-97.517%
2025-12-29	322.4000	323.6000	322.0000	323.0900	+2.784%	57	426	-97.338%
2025-12-26	314.3400	314.3400	314.3400	314.3400	+0.178%	1	378	-97.264%
2025-12-24	319.7000	319.7000	313.7800	313.7800	-1.575%	20	368	-97.259%
2025-12-23	318.4000	318.8000	318.4000	318.8000	-10.980%	35	368	-97.302%
2025-12-19	358.1200	358.1200	358.1200	358.1200	-2.592%	10	353	-97.599%
2025-12-18	367.6500	367.6500	367.6500	367.6500	-1.020%	1	346	-97.661%
2025-12-04	365.8500	371.4400	365.8500	371.4400	+0.784%	4	345	-97.685%
2025-12-03	375.3100	376.4000	368.5500	368.5500	-8.364%	199	345	-97.667%
2025-11-26	402.6200	402.6200	402.1900	402.1900	-3.987%	6	262	-97.862%
2025-11-25	418.3000	418.8900	418.3000	418.8900	-14.688%	2	262	-97.947%
2025-11-20	419.8000	491.0100	419.8000	491.0100	+3.266%	7	261	-98.249%
2025-11-19	477.2200	478.1500	475.4800	475.4800	+10.871%	6	256	-98.191%
2025-11-14	429.9600	429.9600	428.8600	428.8600	+10.377%	2	256	-97.995%
2025-11-12	388.5400	388.5400	388.5400	388.5400	-2.372%	30	284	-97.787%
2025-11-11	398.2100	398.2100	397.9800	397.9800	+2.607%	2	284	-97.839%
2025-11-10	388.2300	388.2300	387.8700	387.8700	-17.182%	2	284	-97.783%
2025-11-07	467.5600	468.3400	467.5500	468.3400	+9.893%	8	284	-98.164%
2025-11-06	426.1200	426.1800	426.1200	426.1800	+1.094%	4	284	-97.982%
2025-11-04	422.0000	422.4400	421.5700	421.5700	+7.196%	7	284	-97.960%
2025-11-03	393.4500	393.4500	393.2700	393.2700	-1.062%	254	78	-97.813%
2025-10-31	397.6700	397.6700	397.4900	397.4900	+5.084%	2	78	-97.836%
2025-10-30	375.5100	378.2600	375.5100	378.2600	+3.150%	2	78	-97.726%
2025-10-29	368.1400	368.1400	366.7100	366.7100	-0.969%	23	76	-97.655%
2025-10-28	370.3000	370.3000	370.3000	370.3000	-4.367%	1	66	-97.678%
2025-10-24	387.3000	387.3000	387.2100	387.2100	-6.485%	2	66	-97.779%
2025-10-20	414.2400	414.2400	414.0600	414.0600	-10.007%	2	65	-97.923%
2025-10-17	460.1000	460.1000	460.1000	460.1000	+0.456%	7	64	-98.131%
2025-10-13	458.0100	458.0100	458.0100	458.0100	-5.534%	5	71	-98.122%
2025-10-10	484.8400	484.8400	484.8400	484.8400	+16.305%	3	66	-98.226%
2025-10-08	416.8500	416.8700	416.8500	416.8700	+1.003%	2	66	-97.937%
2025-10-06	412.2000	412.8400	412.2000	412.7300	+0.521%	5	65	-97.916%
2025-10-03	415.5200	415.5800	410.5000	410.5900	-4.018%	52	63	-97.905%
2025-10-01	427.7800	427.7800	427.7800	427.7800	-3.083%	3	37	-97.990%
2025-09-23	441.3900	441.3900	441.3900	441.3900	+4.483%	15	34	-98.052%
2025-09-22	423.6000	423.6000	422.4500	422.4500	0.000%	19	19	-97.964%

.dark-mode .WrjVk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrjVk3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6900SPX Weekly Sep 30 2026 6900.00 Put (SPXW260930P06900000)option OPRA

SPXW20260930P6900
SPX Weekly Sep 30 2026 6900.00 Put (SPXW260930P06900000)
option OPRA