Dark

SPXW20260930P6950
SPX Weekly Sep 30 2026 6950.00 Put (SPXW260930P06950000)
option OPRA

EOD

Sep 11, 2026

5.90-46.069%(-5.04)664

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.7000	5.9000	5.2000	5.9000	-46.069%	664	2,014	0.000%
2026-09-10	10.6000	11.6000	9.4000	10.9400	+54.085%	12	1,392	-46.069%
2026-09-09	6.8500	7.1000	6.8500	7.1000	+20.339%	3	1,391	-16.901%
2026-09-08	6.6000	6.6000	5.9000	5.9000	+5.357%	6	1,390	0.000%
2026-09-04	6.1000	6.1000	5.6000	5.6000	-9.532%	21	1,410	+5.357%
2026-09-03	8.2500	8.2500	6.1900	6.1900	-37.475%	46	1,410	-4.685%
2026-09-02	12.0500	12.0500	9.9000	9.9000	-27.206%	114	1,421	-40.404%
2026-09-01	12.7500	13.6000	10.7000	13.6000	+22.523%	56	1,376	-56.618%
2026-08-31	11.1000	11.1000	11.1000	11.1000	+6.731%	4	1,380	-46.847%
2026-08-28	10.2100	10.6300	10.2100	10.4000	-0.952%	3	1,378	-43.269%
2026-08-27	11.2600	11.2600	10.1800	10.5000	-25.373%	22	1,376	-43.810%
2026-08-26	14.0700	14.0700	14.0700	14.0700	-9.518%	3	1,381	-58.067%
2026-08-25	15.9800	16.3000	15.3000	15.5500	-10.426%	16	1,381	-62.058%
2026-08-24	18.0200	18.0200	16.9200	17.3600	+2.722%	31	1,381	-66.014%
2026-08-21	18.4800	18.6400	16.9000	16.9000	-21.976%	40	1,353	-65.089%
2026-08-20	20.7500	22.0500	20.7500	21.6600	+25.930%	605	1,331	-72.761%
2026-08-19	17.8400	17.9000	17.2000	17.2000	-20.000%	27	1,127	-65.698%
2026-08-18	21.8000	21.8000	21.5000	21.5000	+13.757%	12	1,134	-72.558%
2026-08-17	17.7100	19.5600	17.7100	18.9000	+10.526%	49	1,141	-68.783%
2026-08-14	17.7700	17.7700	17.1000	17.1000	-5.837%	6	1,130	-65.497%
2026-08-13	17.7000	18.9300	17.7000	18.1600	-7.583%	51	1,127	-67.511%
2026-08-12	20.9200	20.9200	19.6500	19.6500	-17.333%	4	1,083	-69.975%
2026-08-11	22.7700	24.0300	22.7700	23.7700	+2.369%	62	1,084	-75.179%
2026-08-10	22.2000	23.2200	22.2000	23.2200	-3.651%	62	1,113	-74.591%
2026-08-07	24.3200	24.3200	24.1000	24.1000	-10.741%	20	1,104	-75.519%
2026-08-06	27.0000	27.0000	27.0000	27.0000	-1.818%	4	1,097	-78.148%
2026-08-05	27.5000	27.5000	27.5000	27.5000	-6.685%	1	1,096	-78.545%
2026-08-04	32.2600	32.8000	28.6300	29.4700	-19.635%	131	1,096	-79.980%
2026-08-03	41.4500	42.4500	36.2000	36.6700	-23.059%	23	1,093	-83.911%
2026-07-31	58.3300	64.7700	47.6600	47.6600	-16.445%	142	1,108	-87.621%
2026-07-30	69.3500	69.3500	57.0400	57.0400	-36.495%	23	1,069	-89.656%
2026-07-29	70.8100	89.8200	61.1100	89.8200	+31.798%	12	1,063	-93.431%
2026-07-28	75.2100	75.5300	68.1500	68.1500	-4.351%	13	1,064	-91.343%
2026-07-27	73.5200	79.3200	71.2500	71.2500	+4.702%	9	1,054	-91.719%
2026-07-24	68.0500	68.0500	68.0500	68.0500	-20.577%	2	1,050	-91.330%
2026-07-23	76.3900	85.6800	76.3900	85.6800	+44.000%	102	1,050	-93.114%
2026-07-22	59.5000	59.5000	59.5000	59.5000	-3.015%	1	965	-90.084%
2026-07-21	61.3500	61.3500	61.3500	61.3500	-11.904%	1	966	-90.383%
2026-07-20	71.4800	71.5400	69.6400	69.6400	-13.113%	5	967	-91.528%
2026-07-17	84.4800	84.4800	71.0500	80.1500	+21.256%	9	965	-92.639%
2026-07-16	56.4700	66.1000	56.4700	66.1000	+8.663%	4	961	-91.074%
2026-07-15	57.4200	60.8300	55.5500	60.8300	-0.507%	12	957	-90.301%
2026-07-14	62.6700	62.6700	60.9800	61.1400	-11.353%	62	956	-90.350%
2026-07-13	61.8500	68.9700	61.8500	68.9700	+17.496%	3	939	-91.446%
2026-07-10	58.7000	58.7000	58.7000	58.7000	-13.879%	1	938	-89.949%
2026-07-09	68.1600	68.1600	68.1600	68.1600	-9.542%	1	938	-91.344%
2026-07-08	79.3600	79.3600	75.3500	75.3500	+2.839%	4	938	-92.170%
2026-07-07	73.2700	73.2700	73.2700	73.2700	+8.984%	1	935	-91.948%
2026-07-06	67.2300	67.2300	67.2300	67.2300	-17.479%	1	935	-91.224%
2026-07-02	69.7600	83.1400	69.7600	81.4700	+2.749%	5	934	-92.758%
2026-06-30	82.6500	82.6500	79.2900	79.2900	-12.868%	6	934	-92.559%
2026-06-29	91.0000	91.0000	91.0000	91.0000	-17.587%	1	932	-93.516%
2026-06-26	126.1700	128.5100	110.4200	110.4200	-0.612%	3	932	-94.657%
2026-06-24	111.1000	111.1000	111.1000	111.1000	-2.715%	1	933	-94.689%
2026-06-23	110.2400	116.1700	110.2400	114.2000	+22.532%	19	933	-94.834%
2026-06-22	87.5400	93.2000	87.5400	93.2000	+0.431%	2	937	-93.670%
2026-06-18	96.2000	96.2000	91.9500	92.8000	-14.886%	6	940	-93.642%
2026-06-17	109.0300	109.0300	109.0300	109.0300	+27.223%	1	940	-94.589%
2026-06-16	83.9000	85.7000	83.9000	85.7000	+0.563%	6	940	-93.116%
2026-06-15	84.8700	85.2200	84.8700	85.2200	-35.673%	9	945	-93.077%
2026-06-11	132.4800	132.4800	132.4800	132.4800	-14.601%	3	945	-95.546%
2026-06-10	155.1300	155.1300	155.1300	155.1300	+31.734%	1	948	-96.197%
2026-06-09	117.7600	117.7600	117.7600	117.7600	-2.460%	3	947	-94.990%
2026-06-08	120.7300	120.7300	120.7300	120.7300	-4.952%	3	945	-95.113%
2026-06-05	104.3300	127.0200	104.3300	127.0200	+22.772%	7	945	-95.355%
2026-06-04	103.4600	103.4600	103.4600	103.4600	-0.919%	605	944	-94.297%
2026-06-03	106.5000	106.5000	104.4200	104.4200	+7.905%	2	408	-94.350%
2026-06-02	96.7700	96.7700	96.7700	96.7700	+2.186%	6	407	-93.903%
2026-06-01	98.3200	98.9100	94.7000	94.7000	-2.078%	13	407	-93.770%
2026-05-29	96.3200	96.7100	96.3200	96.7100	-14.074%	205	408	-93.899%
2026-05-27	112.5500	112.5500	112.5500	112.5500	-0.460%	1	429	-94.758%
2026-05-26	113.0700	113.0700	113.0700	113.0700	-7.953%	1	428	-94.782%
2026-05-22	121.5600	122.8400	121.5600	122.8400	-4.775%	5	426	-95.197%
2026-05-21	143.9600	143.9600	129.0000	129.0000	-6.973%	7	426	-95.426%
2026-05-20	143.8400	143.8400	138.6700	138.6700	-12.067%	3	426	-95.745%
2026-05-19	157.7000	157.7000	157.7000	157.7000	+5.605%	301	195	-96.259%
2026-05-13	151.6300	153.5200	149.3300	149.3300	+0.121%	5	195	-96.049%
2026-05-11	149.1500	149.1500	149.1500	149.1500	-5.535%	1	195	-96.044%
2026-05-08	157.8900	157.8900	157.8900	157.8900	-5.057%	10	193	-96.263%
2026-05-07	158.1800	166.3000	158.1800	166.3000	+2.711%	3	196	-96.452%
2026-05-06	164.5700	164.5700	161.9100	161.9100	-10.710%	4	195	-96.356%
2026-05-05	181.3300	181.3300	181.3300	181.3300	-5.142%	4	195	-96.746%
2026-04-30	202.9300	202.9300	191.1600	191.1600	-14.550%	5	195	-96.914%
2026-04-29	223.7100	223.7100	223.7100	223.7100	+6.230%	10	193	-97.363%
2026-04-27	216.7700	216.7700	210.5900	210.5900	-4.555%	122	183	-97.198%
2026-04-24	220.6400	220.6400	220.6400	220.6400	-6.627%	1	241	-97.326%
2026-04-23	225.0000	236.3000	225.0000	236.3000	+4.734%	3	240	-97.503%
2026-04-21	225.6500	225.6500	225.6200	225.6200	-3.321%	22	219	-97.385%
2026-04-20	234.9300	239.7600	233.3700	233.3700	-10.135%	21	219	-97.472%
2026-04-16	257.8900	259.6900	257.8900	259.6900	+3.343%	4	200	-97.728%
2026-04-15	260.5600	260.5600	251.2900	251.2900	-6.130%	12	201	-97.652%
2026-04-14	268.5000	272.2500	267.7000	267.7000	-54.673%	8	190	-97.796%
2026-03-31	590.6000	590.6000	590.6000	590.6000	+19.342%	1	182	-99.001%
2026-03-25	494.8800	494.8800	494.8800	494.8800	+5.902%	1	176	-98.808%
2026-03-13	467.5300	467.5300	467.2900	467.3000	+34.533%	4	176	-98.737%
2026-03-02	347.8300	347.8300	347.3400	347.3500	+5.003%	4	174	-98.301%
2026-02-06	330.8000	330.8000	330.8000	330.8000	-7.435%	1	172	-98.216%
2026-02-04	357.3700	357.3700	357.3700	357.3700	+15.804%	112	172	-98.349%
2026-02-02	308.6000	308.6000	308.6000	308.6000	-8.604%	1	60	-98.088%
2026-01-30	337.9200	337.9200	337.6500	337.6500	+5.433%	2	59	-98.253%
2026-01-29	320.2500	320.2500	320.2500	320.2500	-2.660%	1	59	-98.158%
2026-01-22	329.0000	329.0000	329.0000	329.0000	+6.338%	8	60	-98.207%
2026-01-12	308.8200	309.6300	308.8200	309.3900	-5.411%	32	52	-98.093%
2026-01-09	326.7800	327.0900	326.7800	327.0900	-1.268%	4	36	-98.196%
2026-01-06	331.2900	331.2900	331.2900	331.2900	-14.251%	1	34	-98.219%
2025-12-03	386.3500	386.3500	386.3500	386.3500	-0.658%	3	33	-98.473%
2025-12-01	391.2800	391.2800	388.9100	388.9100	-21.214%	4	35	-98.483%
2025-11-21	493.3200	493.6300	493.3100	493.6300	+0.065%	4	33	-98.805%
2025-11-17	493.3100	493.3100	493.3100	493.3100	+2.425%	10	31	-98.804%
2025-11-07	483.6200	483.6200	481.6300	481.6300	+5.463%	4	41	-98.775%
2025-11-06	437.0200	457.1900	436.5800	456.6800	+12.619%	8	43	-98.708%
2025-10-31	405.5500	405.5500	405.5100	405.5100	+5.095%	10	43	-98.545%
2025-10-27	385.9200	385.9200	385.8500	385.8500	-19.548%	2	32	-98.471%
2025-10-17	479.6000	479.6000	479.6000	479.6000	+10.509%	7	32	-98.770%
2025-10-10	433.4000	433.9900	433.4000	433.9900	+0.696%	2	39	-98.641%
2025-10-08	442.1100	442.3300	430.9900	430.9900	-0.083%	14	38	-98.631%
2025-10-06	431.7000	431.7900	431.0600	431.3500	-0.910%	4	31	-98.632%
2025-10-03	435.4000	435.4000	435.3100	435.3100	+1.063%	2	29	-98.645%
2025-10-02	430.9500	430.9500	430.7300	430.7300	-4.446%	50	28	-98.630%
2025-09-23	450.7700	450.7700	450.7700	450.7700	0.000%	3	3	-98.691%

.dark-mode .QJSNvZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJSNvZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6950SPX Weekly Sep 30 2026 6950.00 Put (SPXW260930P06950000)option OPRA

SPXW20260930P6950
SPX Weekly Sep 30 2026 6950.00 Put (SPXW260930P06950000)
option OPRA