Dark

SPXW20260930P6925
SPX Weekly Sep 30 2026 6925.00 Put (SPXW260930P06925000)
option OPRA

EOD

Sep 10, 2026

10.30+54.192%(+3.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.1200	10.3000	9.9000	10.3000	+54.192%	10	243	0.000%
2026-09-09	6.5900	7.6000	6.5900	6.6800	+15.172%	19	242	+54.192%
2026-09-08	6.0000	6.0000	5.8000	5.8000	-3.333%	4	243	+77.586%
2026-09-04	6.0000	6.0000	6.0000	6.0000	+4.895%	1	246	+71.667%
2026-09-03	7.6800	7.6800	5.7200	5.7200	-37.826%	18	246	+80.070%
2026-09-02	9.9300	9.9300	9.2000	9.2000	-14.019%	7	244	+11.957%
2026-09-01	10.1000	10.7000	10.1000	10.7000	+12.632%	28	237	-3.738%
2026-08-31	10.9000	10.9000	9.4400	9.5000	-2.564%	23	250	+8.421%
2026-08-28	9.4800	9.7500	8.8700	9.7500	-13.024%	3	234	+5.641%
2026-08-27	11.2100	11.2100	11.2100	11.2100	-22.690%	1	236	-8.118%
2026-08-25	14.5000	14.5000	14.5000	14.5000	-16.905%	15	236	-28.966%
2026-08-24	17.4500	17.4500	17.4500	17.4500	-17.102%	2	236	-40.974%
2026-08-20	19.1200	21.0500	19.1200	21.0500	+20.977%	6	234	-51.069%
2026-08-19	17.3800	17.4000	17.3800	17.4000	-13.433%	11	233	-40.805%
2026-08-18	21.1200	21.1200	20.1000	20.1000	+20.000%	2	223	-48.756%
2026-08-14	16.7500	16.7500	16.7500	16.7500	-4.176%	1	222	-38.507%
2026-08-13	17.4800	17.4800	17.4800	17.4800	-24.655%	1	222	-41.076%
2026-08-11	23.2500	23.3000	23.2000	23.2000	+7.907%	3	221	-55.603%
2026-08-10	21.8000	21.8000	21.5000	21.5000	-8.120%	3	218	-52.093%
2026-08-07	23.0500	23.4000	23.0500	23.4000	-13.173%	2	216	-55.983%
2026-08-06	27.1000	27.1000	26.9500	26.9500	-0.259%	36	216	-61.781%
2026-08-05	27.0200	27.0200	27.0200	27.0200	-4.993%	1	241	-61.880%
2026-08-04	29.0300	29.0300	28.4400	28.4400	-18.111%	9	240	-63.783%
2026-08-03	40.5700	40.5700	34.7300	34.7300	-62.122%	10	247	-70.343%
2026-07-29	75.1300	91.6900	75.1300	91.6900	+30.038%	4	243	-88.766%
2026-07-27	70.5100	70.5100	70.5100	70.5100	-14.843%	1	242	-85.392%
2026-07-23	82.8000	82.8000	82.8000	82.8000	+31.096%	1	241	-87.560%
2026-07-20	63.1600	63.1600	63.1600	63.1600	+15.192%	1	241	-83.692%
2026-07-15	55.1700	59.6200	54.8300	54.8300	-20.869%	3	240	-81.215%
2026-07-09	70.4300	70.4900	69.2900	69.2900	+6.764%	10	240	-85.135%
2026-07-07	64.9000	64.9000	64.9000	64.9000	-19.867%	1	250	-84.129%
2026-07-02	80.9900	80.9900	80.9900	80.9900	+8.814%	1	249	-87.282%
2026-06-30	74.4300	74.4300	74.4300	74.4300	-38.826%	1	249	-86.161%
2026-06-26	121.6700	121.6700	121.6700	121.6700	+9.593%	1	248	-91.534%
2026-06-25	111.0200	111.0200	111.0200	111.0200	+23.837%	1	247	-90.722%
2026-06-18	89.6500	89.6500	89.6500	89.6500	+9.156%	1	254	-88.511%
2026-06-15	82.1300	82.1300	82.1300	82.1300	-19.163%	5	254	-87.459%
2026-06-05	101.0800	101.6000	101.0800	101.6000	+3.992%	6	254	-89.862%
2026-06-03	97.7000	97.7000	97.7000	97.7000	+5.839%	11	248	-89.458%
2026-06-01	92.3100	92.3100	92.3100	92.3100	-3.015%	3	259	-88.842%
2026-05-29	96.0700	96.0700	95.1800	95.1800	-12.799%	7	259	-89.178%
2026-05-27	109.1500	109.1500	109.1500	109.1500	-1.498%	1	320	-90.563%
2026-05-26	109.6700	110.8100	109.6700	110.8100	-18.695%	3	319	-90.705%
2026-05-21	136.2900	136.2900	136.2900	136.2900	-7.663%	1	318	-92.443%
2026-05-19	148.6000	148.6000	147.6000	147.6000	+11.011%	8	318	-93.022%
2026-05-14	132.9600	132.9600	132.9600	132.9600	-5.969%	10	309	-92.253%
2026-05-13	140.5300	141.4000	140.5300	141.4000	-10.957%	32	299	-92.716%
2026-05-12	158.8000	158.8000	158.8000	158.8000	+6.270%	3	299	-93.514%
2026-05-11	149.4300	149.4300	149.4300	149.4300	-9.584%	1	299	-93.107%
2026-05-06	165.2700	165.2700	165.2700	165.2700	-6.474%	20	286	-93.768%
2026-05-01	176.7100	176.7100	176.7100	176.7100	-13.728%	2	264	-94.171%
2026-04-27	204.8300	204.8300	204.8300	204.8300	-3.254%	100	264	-94.971%
2026-04-24	211.7200	211.7200	211.7200	211.7200	-3.575%	1	267	-95.135%
2026-04-21	219.5500	219.5700	219.5500	219.5700	-0.390%	22	247	-95.309%
2026-04-20	220.4300	220.4300	220.4300	220.4300	-15.738%	1	247	-95.327%
2026-04-14	261.6000	261.6000	261.6000	261.6000	-45.842%	7	248	-96.063%
2026-03-25	483.0300	483.0300	483.0300	483.0300	+24.785%	1	241	-97.868%
2026-03-11	387.0900	387.0900	387.0900	387.0900	+7.492%	1	241	-97.339%
2026-03-10	378.9000	378.9000	360.1100	360.1100	-6.392%	7	241	-97.140%
2026-03-09	384.7000	384.7000	384.7000	384.7000	+3.973%	2	241	-97.323%
2026-02-17	370.0000	370.0000	370.0000	370.0000	+8.133%	96	241	-97.216%
2026-02-12	341.7800	342.1700	341.7800	342.1700	+7.862%	4	195	-96.990%
2026-02-11	317.2300	317.2300	317.2300	317.2300	+2.541%	1	197	-96.753%
2026-02-10	309.3700	309.3700	309.3700	309.3700	-5.354%	1	197	-96.671%
2026-02-06	327.1600	327.1600	326.8700	326.8700	+0.184%	4	196	-96.849%
2026-02-04	326.2700	326.2700	326.2700	326.2700	+9.168%	100	194	-96.843%
2026-02-03	298.8700	298.8700	298.8700	298.8700	-3.488%	1	94	-96.554%
2026-01-29	312.7500	312.7500	309.4000	309.6700	-1.676%	5	97	-96.674%
2026-01-23	314.9500	314.9500	314.9500	314.9500	+3.296%	1	96	-96.730%
2026-01-09	304.9000	304.9000	304.9000	304.9000	-7.051%	10	96	-96.622%
2026-01-08	328.4600	328.4600	328.0300	328.0300	+2.465%	18	106	-96.860%
2026-01-07	317.8000	320.1400	317.8000	320.1400	-0.370%	9	106	-96.783%
2025-12-24	321.3300	321.3300	321.3300	321.3300	-21.131%	10	91	-96.795%
2025-12-17	407.0800	407.4200	407.0800	407.4200	+8.129%	4	91	-97.472%
2025-12-03	378.4500	378.4500	376.7900	376.7900	-1.346%	104	91	-97.266%
2025-12-02	382.0000	382.0000	381.9300	381.9300	-5.633%	4	41	-97.303%
2025-11-12	392.5300	405.4300	392.5300	404.7300	-13.645%	6	39	-97.455%
2025-11-07	474.4100	478.1100	468.6800	468.6800	+25.245%	20	36	-97.802%
2025-10-29	375.1200	375.1200	374.2100	374.2100	-19.264%	2	42	-97.248%
2025-10-17	463.7000	463.7000	463.5000	463.5000	+7.441%	10	41	-97.778%
2025-10-08	431.1600	431.4000	430.2500	431.4000	-0.926%	6	51	-97.612%
2025-10-07	435.3800	435.4300	435.3800	435.4300	+3.354%	2	53	-97.635%
2025-10-06	421.3000	421.3000	421.3000	421.3000	-2.384%	1	53	-97.555%
2025-10-02	421.5900	432.5600	421.5500	431.5900	0.000%	102	53	-97.613%

.dark-mode .QS4TYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QS4TYH{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6925SPX Weekly Sep 30 2026 6925.00 Put (SPXW260930P06925000)option OPRA

SPXW20260930P6925
SPX Weekly Sep 30 2026 6925.00 Put (SPXW260930P06925000)
option OPRA