Dark

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

EOD

Sep 10, 2026

12.90+46.591%(+4.10)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.2800	13.4000	10.5500	12.9000	+46.591%	146	39,284	0.000%
2026-09-09	8.2900	9.4000	8.0000	8.8000	+20.548%	1,215	39,378	+46.591%
2026-09-08	7.3500	7.5100	6.6400	7.3000	+7.353%	552	39,505	+76.712%
2026-09-04	6.1000	6.8000	6.1000	6.8000	+2.256%	273	38,784	+89.706%
2026-09-03	9.2200	9.3000	6.6500	6.6500	-39.545%	1,267	38,784	+93.985%
2026-09-02	13.7000	13.7000	10.6700	11.0000	-29.936%	3,836	38,796	+17.273%
2026-09-01	14.3000	16.8000	11.8500	15.7000	+42.727%	16,515	36,601	-17.834%
2026-08-31	12.6600	13.1000	10.9400	11.0000	-3.084%	1,127	24,445	+17.273%
2026-08-28	11.0100	12.1000	9.9000	11.3500	-1.901%	261	24,460	+13.656%
2026-08-27	13.8000	13.8000	11.2800	11.5700	-23.123%	4,226	24,475	+11.495%
2026-08-26	16.5500	16.6100	15.0500	15.0500	-8.788%	152	20,674	-14.286%
2026-08-25	17.5000	18.3900	16.5000	16.5000	-14.948%	149	20,655	-21.818%
2026-08-24	19.6300	19.7000	18.6000	19.4000	+0.258%	398	20,607	-33.505%
2026-08-21	21.0000	21.0000	18.9000	19.3500	-19.710%	71	20,292	-33.333%
2026-08-20	22.9000	24.1000	21.7200	24.1000	+26.842%	20	20,331	-46.473%
2026-08-19	19.9000	20.5700	18.8000	19.0000	-17.856%	2,728	20,223	-32.105%
2026-08-18	23.3000	23.9900	23.0000	23.1300	+11.202%	485	17,798	-44.228%
2026-08-17	18.5500	21.4500	18.5500	20.8000	+9.301%	216	18,123	-37.981%
2026-08-14	18.5500	20.2200	18.5500	19.0300	-2.759%	36	17,173	-32.212%
2026-08-13	20.5300	20.8800	19.1200	19.5700	-9.816%	257	17,163	-34.083%
2026-08-12	22.9000	23.2800	21.5200	21.7000	-16.216%	24	17,220	-40.553%
2026-08-11	25.6000	26.5400	24.4500	25.9000	+1.370%	114	17,211	-50.193%
2026-08-10	24.7000	25.5500	24.0500	25.5500	-3.220%	140	18,206	-49.511%
2026-08-07	28.0300	28.3400	26.0000	26.4000	-13.015%	2,040	18,245	-51.136%
2026-08-06	31.3300	31.6000	30.0000	30.3500	-2.286%	1,159	16,798	-57.496%
2026-08-05	30.1900	31.5000	28.8000	31.0600	-3.300%	1,931	16,474	-58.467%
2026-08-04	35.9300	36.3100	30.7600	32.1200	-19.920%	8,074	15,211	-59.838%
2026-08-03	48.6000	48.6000	39.5000	40.1100	-24.463%	1,897	8,955	-67.838%
2026-07-31	58.5000	75.5000	51.9500	53.1000	-15.176%	39	7,603	-75.706%
2026-07-30	80.3300	82.2000	61.8000	62.6000	-38.627%	502	7,601	-79.393%
2026-07-29	79.2500	105.0000	66.9800	102.0000	+43.258%	496	7,376	-87.353%
2026-07-28	77.6000	83.2500	69.4000	71.2000	-9.161%	170	7,308	-81.882%
2026-07-27	68.2000	86.4700	67.5000	78.3800	-6.087%	100	7,169	-83.542%
2026-07-24	86.5000	86.8700	73.5300	83.4600	-6.330%	169	7,170	-84.543%
2026-07-23	90.0000	97.1300	82.8400	89.1000	+30.111%	662	7,119	-85.522%
2026-07-22	68.9200	69.2200	64.7000	68.4800	+3.288%	2,058	6,770	-81.162%
2026-07-21	69.6500	69.6500	66.3000	66.3000	-17.455%	241	8,168	-80.543%
2026-07-20	70.9300	81.0000	70.8000	80.3200	-5.882%	82	7,949	-83.939%
2026-07-17	88.4200	91.9100	76.3200	85.3400	+21.792%	102	7,945	-84.884%
2026-07-16	66.0000	70.0700	61.0000	70.0700	+16.010%	321	7,916	-81.590%
2026-07-15	60.2500	68.5700	60.2500	60.4000	-8.899%	529	7,721	-78.642%
2026-07-14	70.4500	70.4500	62.8800	66.3000	-10.248%	187	7,459	-80.543%
2026-07-13	65.4500	73.8700	65.2500	73.8700	+19.145%	2,066	7,375	-82.537%
2026-07-10	68.0000	68.0000	62.0000	62.0000	-11.429%	38	5,478	-79.194%
2026-07-09	76.2000	76.2000	70.0000	70.0000	-14.268%	22	5,453	-81.571%
2026-07-08	85.8900	95.4400	80.3000	81.6500	+7.931%	142	5,453	-84.201%
2026-07-07	74.2800	79.3200	71.9300	75.6500	+8.849%	140	5,435	-82.948%
2026-07-06	75.0200	75.0200	69.5000	69.5000	-23.416%	77	5,307	-81.439%
2026-07-02	83.7700	91.9200	83.7600	90.7500	+10.107%	37	5,282	-85.785%
2026-07-01	88.1600	88.1600	79.1000	82.4200	-3.035%	19	5,282	-84.348%
2026-06-30	95.3300	95.5000	82.1500	85.0000	-21.543%	3,406	5,276	-84.824%
2026-06-29	103.3200	108.3400	102.7000	108.3400	-9.934%	7	1,996	-88.093%
2026-06-26	140.4000	140.4000	114.1900	120.2900	-1.820%	38	1,996	-89.276%
2026-06-25	121.0000	122.5200	115.0000	122.5200	-6.043%	3	1,959	-89.471%
2026-06-24	123.1000	130.4000	110.5000	130.4000	+5.204%	36	1,958	-90.107%
2026-06-23	134.7000	134.7000	117.4100	123.9500	+23.432%	3	1,954	-89.593%
2026-06-22	91.8800	103.5800	91.5000	100.4200	+2.700%	26	1,954	-87.154%
2026-06-18	102.6100	102.6100	97.7800	97.7800	-19.694%	7	1,847	-86.807%
2026-06-17	101.1000	121.9900	100.3000	121.7600	+30.588%	114	1,847	-89.405%
2026-06-16	89.8000	93.2400	89.8000	93.2400	+1.447%	4	1,847	-86.165%
2026-06-15	94.9900	96.5600	90.9700	91.9100	-38.191%	16	1,838	-85.965%
2026-06-11	161.9600	161.9600	148.7000	148.7000	-13.284%	58	1,838	-91.325%
2026-06-10	147.8500	171.4800	147.1200	171.4800	+15.413%	21	1,868	-92.477%
2026-06-09	132.7700	180.8000	132.7700	148.5800	+11.572%	16	1,875	-91.318%
2026-06-08	127.5000	133.1700	125.5000	133.1700	-9.037%	12	1,881	-90.313%
2026-06-05	112.0000	149.0000	112.0000	146.4000	+44.707%	27	1,879	-91.189%
2026-06-04	105.8000	105.8000	101.1700	101.1700	-7.183%	3	1,865	-87.249%
2026-06-03	106.2000	110.6000	106.2000	109.0000	+5.969%	36	1,868	-88.165%
2026-06-02	104.7500	104.9000	102.3000	102.8600	+1.872%	84	1,863	-87.459%
2026-06-01	103.7200	106.1200	100.9700	100.9700	-1.204%	76	1,792	-87.224%
2026-05-29	102.8200	104.0200	102.2000	102.2000	-6.032%	8	1,727	-87.378%
2026-05-28	118.9200	118.9200	107.6400	108.7600	-7.994%	121	1,723	-88.139%
2026-05-27	120.2200	123.2500	118.2100	118.2100	-3.210%	303	1,722	-89.087%
2026-05-26	120.5000	123.9000	120.5000	122.1300	-8.517%	105	1,741	-89.437%
2026-05-22	130.1000	133.5000	130.1000	133.5000	-9.797%	4	1,830	-90.337%
2026-05-21	148.0000	148.0000	148.0000	148.0000	+0.564%	1	1,829	-91.284%
2026-05-20	151.3000	151.3000	147.1700	147.1700	-9.014%	9	1,829	-91.235%
2026-05-19	159.7100	168.8900	159.7100	161.7500	-1.761%	110	1,830	-92.025%
2026-05-18	160.4500	164.6500	160.4500	164.6500	+1.749%	2	1,830	-92.165%
2026-05-15	164.7200	164.7200	155.5000	161.8200	+14.014%	13	1,830	-92.028%
2026-05-14	151.8000	151.8000	141.9300	141.9300	-7.417%	6	1,805	-90.911%
2026-05-13	153.3000	153.3000	153.3000	153.3000	-5.048%	1	1,807	-91.585%
2026-05-12	168.4400	168.4400	161.4500	161.4500	-0.591%	3	1,807	-92.010%
2026-05-11	159.6400	162.4100	158.4800	162.4100	-1.132%	23	1,807	-92.057%
2026-05-08	165.1000	166.2500	163.3400	164.2700	-5.118%	29	1,808	-92.147%
2026-05-07	168.3000	173.7400	167.9000	173.1300	+1.098%	118	1,788	-92.549%
2026-05-06	178.1500	178.1500	171.2400	171.2500	-12.260%	79	1,864	-92.467%
2026-05-05	195.3500	197.4600	191.9000	195.1800	-7.585%	34	1,798	-93.391%
2026-05-04	198.0000	212.3700	198.0000	211.2000	+4.596%	42	1,808	-93.892%
2026-05-01	194.2000	201.9200	187.6400	201.9200	-0.825%	150	1,812	-93.611%
2026-04-30	215.1800	215.1800	202.7600	203.6000	-12.415%	208	1,812	-93.664%
2026-04-29	234.0100	237.2200	227.8500	232.4600	+0.298%	115	1,606	-94.451%
2026-04-28	237.0000	237.0000	231.7700	231.7700	+3.663%	25	1,510	-94.434%
2026-04-27	232.5400	232.5400	223.5800	223.5800	-4.133%	90	1,510	-94.230%
2026-04-24	243.5000	243.5000	233.2200	233.2200	-9.573%	4	1,579	-94.469%
2026-04-23	241.2500	257.9100	239.4000	257.9100	+7.092%	23	1,577	-94.998%
2026-04-22	242.1600	242.8400	239.9000	240.8300	-9.121%	17	1,575	-94.644%
2026-04-21	245.8700	265.0000	245.8700	265.0000	+7.149%	5	1,575	-95.132%
2026-04-20	239.3000	253.0000	239.3000	247.3200	+5.647%	21	1,575	-94.784%
2026-04-17	235.0000	236.8900	225.4800	234.1000	-10.416%	99	1,565	-94.490%
2026-04-16	267.2000	274.8000	261.3200	261.3200	-4.572%	13	1,439	-95.064%
2026-04-15	277.5000	277.5000	273.8400	273.8400	-3.865%	11	1,439	-95.289%
2026-04-14	284.8900	285.0300	284.8300	284.8500	-21.959%	4	1,437	-95.471%
2026-04-13	365.0000	365.0000	365.0000	365.0000	+4.585%	1	1,437	-96.466%
2026-04-09	349.0000	349.0000	349.0000	349.0000	-5.706%	2	1,437	-96.304%
2026-04-08	369.9200	375.6800	369.0100	370.1200	-24.264%	20	1,436	-96.515%
2026-04-07	500.8500	500.8500	488.7000	488.7000	+1.180%	2	1,434	-97.360%
2026-04-06	483.0000	483.0000	483.0000	483.0000	-1.384%	1	1,433	-97.329%
2026-04-01	496.3900	496.3900	489.7800	489.7800	-19.681%	2	1,433	-97.366%
2026-03-31	609.7900	609.7900	609.7900	609.7900	-11.124%	17	1,433	-97.885%
2026-03-30	690.3000	690.3000	686.1100	686.1100	+9.606%	6	1,433	-98.120%
2026-03-27	627.2700	627.2700	625.5800	625.9800	+11.400%	20	1,427	-97.939%
2026-03-26	561.9200	561.9200	561.9200	561.9200	+13.267%	1	1,420	-97.704%
2026-03-23	495.0000	496.1000	487.7000	496.1000	-0.919%	3	1,420	-97.400%
2026-03-13	500.7000	500.7000	500.7000	500.7000	+26.759%	4	1,420	-97.424%
2026-03-05	395.0000	395.0000	395.0000	395.0000	+10.644%	1	1,416	-96.734%
2026-03-04	386.7000	386.7000	357.0000	357.0000	-12.186%	5	1,416	-96.387%
2026-03-03	406.5400	406.5400	406.5400	406.5400	+10.692%	2	1,415	-96.827%
2026-02-27	366.7000	367.2700	366.7000	367.2700	+6.752%	11	1,415	-96.488%
2026-02-26	344.0400	344.0400	344.0400	344.0400	-3.926%	30	1,416	-96.250%
2026-02-24	377.5000	377.5000	358.1000	358.1000	-8.250%	15	1,416	-96.398%
2026-02-23	353.4000	392.7900	353.4000	390.3000	+11.197%	31	1,416	-96.695%
2026-02-20	376.2000	376.2000	351.0000	351.0000	-7.765%	19	1,406	-96.325%
2026-02-19	380.9000	380.9000	380.5500	380.5500	+7.774%	3	1,406	-96.610%
2026-02-18	353.1000	353.1000	353.1000	353.1000	-4.490%	11	1,403	-96.347%
2026-02-13	391.9000	391.9000	369.7000	369.7000	-2.677%	4	1,403	-96.511%
2026-02-12	326.8000	380.0400	326.7000	379.8700	+17.027%	15	1,403	-96.604%
2026-02-09	324.2300	324.6000	324.2300	324.6000	-7.844%	4	567	-96.026%
2026-02-06	352.2300	352.2300	352.2300	352.2300	-15.887%	1	565	-96.338%
2026-02-05	418.7600	418.7600	418.7600	418.7600	+20.611%	5	564	-96.919%
2026-02-04	347.2000	347.2000	347.2000	347.2000	-4.368%	10	564	-96.285%
2026-02-03	338.6700	363.0600	338.6700	363.0600	+11.317%	5	564	-96.447%
2026-02-02	326.1500	326.1500	326.1500	326.1500	-7.467%	2	562	-96.045%
2026-01-30	340.3600	352.4700	340.3600	352.4700	+6.851%	3	562	-96.340%
2026-01-28	325.4000	329.8700	325.4000	329.8700	+2.658%	15	562	-96.089%
2026-01-27	320.3300	321.3300	319.7200	321.3300	-1.635%	20	557	-95.985%
2026-01-26	333.2200	333.2200	326.6700	326.6700	-3.836%	31	554	-96.051%
2026-01-22	339.7000	339.7000	339.7000	339.7000	-6.004%	10	550	-96.203%
2026-01-21	361.4000	361.4000	361.4000	361.4000	+6.219%	2	550	-96.431%
2026-01-16	339.0600	344.1000	338.8400	340.2400	-4.274%	76	485	-96.209%
2026-01-14	347.3900	355.4300	347.3900	355.4300	+9.430%	8	185	-96.371%
2026-01-12	324.8000	324.8000	324.8000	324.8000	-1.271%	3	185	-96.028%
2026-01-09	335.7900	335.9000	328.9800	328.9800	-7.002%	49	185	-96.079%
2026-01-07	353.7500	353.7500	353.7500	353.7500	-7.557%	77	184	-96.353%
2026-01-02	382.6700	382.6700	382.6700	382.6700	+4.503%	1	150	-96.629%
2025-12-31	366.1800	366.1800	366.1800	366.1800	+3.292%	4	146	-96.477%
2025-12-30	354.5100	354.5100	354.5100	354.5100	-12.330%	5	146	-96.361%
2025-12-03	404.1700	404.3700	404.1700	404.3700	-4.702%	4	143	-96.810%
2025-11-26	424.3100	424.3200	424.3100	424.3200	-18.248%	2	146	-96.960%
2025-11-19	518.2600	519.0300	518.2600	519.0300	-3.269%	2	146	-97.515%
2025-11-18	534.0500	536.5700	534.0500	536.5700	+4.560%	2	146	-97.596%
2025-11-17	504.6400	514.3100	504.6400	513.1700	+12.446%	45	147	-97.486%
2025-11-14	456.3700	456.3700	456.3700	456.3700	-11.309%	1	147	-97.173%
2025-11-07	497.4500	514.5600	497.4400	514.5600	+7.218%	8	147	-97.493%
2025-11-06	477.5100	479.9200	476.1200	479.9200	+4.843%	6	145	-97.312%
2025-11-04	457.7000	458.5400	457.7000	457.7500	+7.461%	6	143	-97.182%
2025-11-03	425.8300	425.9700	425.8300	425.9700	+3.630%	2	145	-96.972%
2025-10-30	408.0800	411.0500	408.0800	411.0500	+2.750%	12	145	-96.862%
2025-10-29	399.0000	400.0500	399.0000	400.0500	+0.710%	4	142	-96.775%
2025-10-28	399.3200	399.3200	396.8100	397.2300	-0.354%	4	142	-96.753%
2025-10-27	403.0500	403.0500	398.6400	398.6400	-5.915%	102	94	-96.764%
2025-10-24	423.5100	423.7000	423.5100	423.7000	-15.703%	2	94	-96.955%
2025-10-17	501.4800	503.4700	501.4800	502.6300	-10.013%	80	95	-97.433%
2025-10-10	558.5600	558.5600	558.5600	558.5600	+23.548%	1	34	-97.690%
2025-10-08	459.7800	459.7800	451.1400	452.1000	+0.377%	31	33	-97.147%
2025-10-06	449.3000	450.4000	449.3000	450.4000	-2.439%	4	10	-97.136%
2025-10-01	467.6300	467.6300	461.6600	461.6600	-0.735%	5	10	-97.206%
2025-09-29	465.0800	465.0800	465.0800	465.0800	-4.344%	1	5	-97.226%
2025-09-23	466.5100	486.2000	466.5100	486.2000	+4.181%	5	6	-97.347%
2025-09-22	468.3400	468.5600	466.6900	466.6900	0.000%	3	1	-97.236%

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