Dark

SPXW20260930P7000
SPX Weekly Sep 30 2026 7000.00 Put (SPXW260930P07000000)
option OPRA

EOD

Jul 8, 2026

81.65+7.931%(+6.00)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	85.8900	95.4400	80.3000	81.6500	+7.931%	142	5,453	0.000%
2026-07-07	74.2800	79.3200	71.9300	75.6500	+8.849%	140	5,435	+7.931%
2026-07-06	75.0200	75.0200	69.5000	69.5000	-23.416%	77	5,307	+17.482%
2026-07-02	83.7700	91.9200	83.7600	90.7500	+10.107%	37	5,282	-10.028%
2026-07-01	88.1600	88.1600	79.1000	82.4200	-3.035%	19	5,282	-0.934%
2026-06-30	95.3300	95.5000	82.1500	85.0000	-21.543%	3,406	5,276	-3.941%
2026-06-29	103.3200	108.3400	102.7000	108.3400	-9.934%	7	1,996	-24.635%
2026-06-26	140.4000	140.4000	114.1900	120.2900	-1.820%	38	1,996	-32.122%
2026-06-25	121.0000	122.5200	115.0000	122.5200	-6.043%	3	1,959	-33.358%
2026-06-24	123.1000	130.4000	110.5000	130.4000	+5.204%	36	1,958	-37.385%
2026-06-23	134.7000	134.7000	117.4100	123.9500	+23.432%	3	1,954	-34.127%
2026-06-22	91.8800	103.5800	91.5000	100.4200	+2.700%	26	1,954	-18.691%
2026-06-18	102.6100	102.6100	97.7800	97.7800	-19.694%	7	1,847	-16.496%
2026-06-17	101.1000	121.9900	100.3000	121.7600	+30.588%	114	1,847	-32.942%
2026-06-16	89.8000	93.2400	89.8000	93.2400	+1.447%	4	1,847	-12.430%
2026-06-15	94.9900	96.5600	90.9700	91.9100	-38.191%	16	1,838	-11.163%
2026-06-11	161.9600	161.9600	148.7000	148.7000	-13.284%	58	1,838	-45.091%
2026-06-10	147.8500	171.4800	147.1200	171.4800	+15.413%	21	1,868	-52.385%
2026-06-09	132.7700	180.8000	132.7700	148.5800	+11.572%	16	1,875	-45.046%
2026-06-08	127.5000	133.1700	125.5000	133.1700	-9.037%	12	1,881	-38.687%
2026-06-05	112.0000	149.0000	112.0000	146.4000	+44.707%	27	1,879	-44.228%
2026-06-04	105.8000	105.8000	101.1700	101.1700	-7.183%	3	1,865	-19.294%
2026-06-03	106.2000	110.6000	106.2000	109.0000	+5.969%	36	1,868	-25.092%
2026-06-02	104.7500	104.9000	102.3000	102.8600	+1.872%	84	1,863	-20.620%
2026-06-01	103.7200	106.1200	100.9700	100.9700	-1.204%	76	1,792	-19.134%
2026-05-29	102.8200	104.0200	102.2000	102.2000	-6.032%	8	1,727	-20.108%
2026-05-28	118.9200	118.9200	107.6400	108.7600	-7.994%	121	1,723	-24.926%
2026-05-27	120.2200	123.2500	118.2100	118.2100	-3.210%	303	1,722	-30.928%
2026-05-26	120.5000	123.9000	120.5000	122.1300	-8.517%	105	1,741	-33.145%
2026-05-22	130.1000	133.5000	130.1000	133.5000	-9.797%	4	1,830	-38.839%
2026-05-21	148.0000	148.0000	148.0000	148.0000	+0.564%	1	1,829	-44.831%
2026-05-20	151.3000	151.3000	147.1700	147.1700	-9.014%	9	1,829	-44.520%
2026-05-19	159.7100	168.8900	159.7100	161.7500	-1.761%	110	1,830	-49.521%
2026-05-18	160.4500	164.6500	160.4500	164.6500	+1.749%	2	1,830	-50.410%
2026-05-15	164.7200	164.7200	155.5000	161.8200	+14.014%	13	1,830	-49.543%
2026-05-14	151.8000	151.8000	141.9300	141.9300	-7.417%	6	1,805	-42.472%
2026-05-13	153.3000	153.3000	153.3000	153.3000	-5.048%	1	1,807	-46.738%
2026-05-12	168.4400	168.4400	161.4500	161.4500	-0.591%	3	1,807	-49.427%
2026-05-11	159.6400	162.4100	158.4800	162.4100	-1.132%	23	1,807	-49.726%
2026-05-08	165.1000	166.2500	163.3400	164.2700	-5.118%	29	1,808	-50.295%
2026-05-07	168.3000	173.7400	167.9000	173.1300	+1.098%	118	1,788	-52.839%
2026-05-06	178.1500	178.1500	171.2400	171.2500	-12.260%	79	1,864	-52.321%
2026-05-05	195.3500	197.4600	191.9000	195.1800	-7.585%	34	1,798	-58.167%
2026-05-04	198.0000	212.3700	198.0000	211.2000	+4.596%	42	1,808	-61.340%
2026-05-01	194.2000	201.9200	187.6400	201.9200	-0.825%	150	1,812	-59.563%
2026-04-30	215.1800	215.1800	202.7600	203.6000	-12.415%	208	1,812	-59.897%
2026-04-29	234.0100	237.2200	227.8500	232.4600	+0.298%	115	1,606	-64.876%
2026-04-28	237.0000	237.0000	231.7700	231.7700	+3.663%	25	1,510	-64.771%
2026-04-27	232.5400	232.5400	223.5800	223.5800	-4.133%	90	1,510	-63.481%
2026-04-24	243.5000	243.5000	233.2200	233.2200	-9.573%	4	1,579	-64.990%
2026-04-23	241.2500	257.9100	239.4000	257.9100	+7.092%	23	1,577	-68.342%
2026-04-22	242.1600	242.8400	239.9000	240.8300	-9.121%	17	1,575	-66.096%
2026-04-21	245.8700	265.0000	245.8700	265.0000	+7.149%	5	1,575	-69.189%
2026-04-20	239.3000	253.0000	239.3000	247.3200	+5.647%	21	1,575	-66.986%
2026-04-17	235.0000	236.8900	225.4800	234.1000	-10.416%	99	1,565	-65.122%
2026-04-16	267.2000	274.8000	261.3200	261.3200	-4.572%	13	1,439	-68.755%
2026-04-15	277.5000	277.5000	273.8400	273.8400	-3.865%	11	1,439	-70.183%
2026-04-14	284.8900	285.0300	284.8300	284.8500	-21.959%	4	1,437	-71.336%
2026-04-13	365.0000	365.0000	365.0000	365.0000	+4.585%	1	1,437	-77.630%
2026-04-09	349.0000	349.0000	349.0000	349.0000	-5.706%	2	1,437	-76.605%
2026-04-08	369.9200	375.6800	369.0100	370.1200	-24.264%	20	1,436	-77.940%
2026-04-07	500.8500	500.8500	488.7000	488.7000	+1.180%	2	1,434	-83.292%
2026-04-06	483.0000	483.0000	483.0000	483.0000	-1.384%	1	1,433	-83.095%
2026-04-01	496.3900	496.3900	489.7800	489.7800	-19.681%	2	1,433	-83.329%
2026-03-31	609.7900	609.7900	609.7900	609.7900	-11.124%	17	1,433	-86.610%
2026-03-30	690.3000	690.3000	686.1100	686.1100	+9.606%	6	1,433	-88.100%
2026-03-27	627.2700	627.2700	625.5800	625.9800	+11.400%	20	1,427	-86.956%
2026-03-26	561.9200	561.9200	561.9200	561.9200	+13.267%	1	1,420	-85.469%
2026-03-23	495.0000	496.1000	487.7000	496.1000	-0.919%	3	1,420	-83.542%
2026-03-13	500.7000	500.7000	500.7000	500.7000	+26.759%	4	1,420	-83.693%
2026-03-05	395.0000	395.0000	395.0000	395.0000	+10.644%	1	1,416	-79.329%
2026-03-04	386.7000	386.7000	357.0000	357.0000	-12.186%	5	1,416	-77.129%
2026-03-03	406.5400	406.5400	406.5400	406.5400	+10.692%	2	1,415	-79.916%
2026-02-27	366.7000	367.2700	366.7000	367.2700	+6.752%	11	1,415	-77.768%
2026-02-26	344.0400	344.0400	344.0400	344.0400	-3.926%	30	1,416	-76.267%
2026-02-24	377.5000	377.5000	358.1000	358.1000	-8.250%	15	1,416	-77.199%
2026-02-23	353.4000	392.7900	353.4000	390.3000	+11.197%	31	1,416	-79.080%
2026-02-20	376.2000	376.2000	351.0000	351.0000	-7.765%	19	1,406	-76.738%
2026-02-19	380.9000	380.9000	380.5500	380.5500	+7.774%	3	1,406	-78.544%
2026-02-18	353.1000	353.1000	353.1000	353.1000	-4.490%	11	1,403	-76.876%
2026-02-13	391.9000	391.9000	369.7000	369.7000	-2.677%	4	1,403	-77.915%
2026-02-12	326.8000	380.0400	326.7000	379.8700	+17.027%	15	1,403	-78.506%
2026-02-09	324.2300	324.6000	324.2300	324.6000	-7.844%	4	567	-74.846%
2026-02-06	352.2300	352.2300	352.2300	352.2300	-15.887%	1	565	-76.819%
2026-02-05	418.7600	418.7600	418.7600	418.7600	+20.611%	5	564	-80.502%
2026-02-04	347.2000	347.2000	347.2000	347.2000	-4.368%	10	564	-76.483%
2026-02-03	338.6700	363.0600	338.6700	363.0600	+11.317%	5	564	-77.511%
2026-02-02	326.1500	326.1500	326.1500	326.1500	-7.467%	2	562	-74.966%
2026-01-30	340.3600	352.4700	340.3600	352.4700	+6.851%	3	562	-76.835%
2026-01-28	325.4000	329.8700	325.4000	329.8700	+2.658%	15	562	-75.248%
2026-01-27	320.3300	321.3300	319.7200	321.3300	-1.635%	20	557	-74.590%
2026-01-26	333.2200	333.2200	326.6700	326.6700	-3.836%	31	554	-75.005%
2026-01-22	339.7000	339.7000	339.7000	339.7000	-6.004%	10	550	-75.964%
2026-01-21	361.4000	361.4000	361.4000	361.4000	+6.219%	2	550	-77.407%
2026-01-16	339.0600	344.1000	338.8400	340.2400	-4.274%	76	485	-76.002%
2026-01-14	347.3900	355.4300	347.3900	355.4300	+9.430%	8	185	-77.028%
2026-01-12	324.8000	324.8000	324.8000	324.8000	-1.271%	3	185	-74.861%
2026-01-09	335.7900	335.9000	328.9800	328.9800	-7.002%	49	185	-75.181%
2026-01-07	353.7500	353.7500	353.7500	353.7500	-7.557%	77	184	-76.919%
2026-01-02	382.6700	382.6700	382.6700	382.6700	+4.503%	1	150	-78.663%
2025-12-31	366.1800	366.1800	366.1800	366.1800	+3.292%	4	146	-77.702%
2025-12-30	354.5100	354.5100	354.5100	354.5100	-12.330%	5	146	-76.968%
2025-12-03	404.1700	404.3700	404.1700	404.3700	-4.702%	4	143	-79.808%
2025-11-26	424.3100	424.3200	424.3100	424.3200	-18.248%	2	146	-80.757%
2025-11-19	518.2600	519.0300	518.2600	519.0300	-3.269%	2	146	-84.269%
2025-11-18	534.0500	536.5700	534.0500	536.5700	+4.560%	2	146	-84.783%
2025-11-17	504.6400	514.3100	504.6400	513.1700	+12.446%	45	147	-84.089%
2025-11-14	456.3700	456.3700	456.3700	456.3700	-11.309%	1	147	-82.109%
2025-11-07	497.4500	514.5600	497.4400	514.5600	+7.218%	8	147	-84.132%
2025-11-06	477.5100	479.9200	476.1200	479.9200	+4.843%	6	145	-82.987%
2025-11-04	457.7000	458.5400	457.7000	457.7500	+7.461%	6	143	-82.163%
2025-11-03	425.8300	425.9700	425.8300	425.9700	+3.630%	2	145	-80.832%
2025-10-30	408.0800	411.0500	408.0800	411.0500	+2.750%	12	145	-80.136%
2025-10-29	399.0000	400.0500	399.0000	400.0500	+0.710%	4	142	-79.590%
2025-10-28	399.3200	399.3200	396.8100	397.2300	-0.354%	4	142	-79.445%
2025-10-27	403.0500	403.0500	398.6400	398.6400	-5.915%	102	94	-79.518%
2025-10-24	423.5100	423.7000	423.5100	423.7000	-15.703%	2	94	-80.729%
2025-10-17	501.4800	503.4700	501.4800	502.6300	-10.013%	80	95	-83.755%
2025-10-10	558.5600	558.5600	558.5600	558.5600	+23.548%	1	34	-85.382%
2025-10-08	459.7800	459.7800	451.1400	452.1000	+0.377%	31	33	-81.940%
2025-10-06	449.3000	450.4000	449.3000	450.4000	-2.439%	4	10	-81.872%
2025-10-01	467.6300	467.6300	461.6600	461.6600	-0.735%	5	10	-82.314%
2025-09-29	465.0800	465.0800	465.0800	465.0800	-4.344%	1	5	-82.444%
2025-09-23	466.5100	486.2000	466.5100	486.2000	+4.181%	5	6	-83.206%
2025-09-22	468.3400	468.5600	466.6900	466.6900	0.000%	3	1	-82.504%

.dark-mode .KMvPbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMvPbQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7000SPX Weekly Sep 30 2026 7000.00 Put (SPXW260930P07000000)option OPRA

SPXW20260930P7000
SPX Weekly Sep 30 2026 7000.00 Put (SPXW260930P07000000)
option OPRA