Dark

SPXW20260930P7050
SPX Weekly Sep 30 2026 7050.00 Put (SPXW260930P07050000)
option OPRA

EOD

Sep 10, 2026

14.10+41.141%(+4.11)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1300	15.4500	12.1500	14.1000	+41.141%	67	1,324	0.000%
2026-09-09	9.4100	10.6000	8.8500	9.9900	+23.333%	162	1,309	+41.141%
2026-09-08	7.6000	8.2000	7.5200	8.1000	+8.725%	39	1,250	+74.074%
2026-09-04	7.0000	7.8000	7.0000	7.4500	-0.799%	39	1,242	+89.262%
2026-09-03	10.3400	10.3400	7.5000	7.5100	-38.943%	105	1,242	+87.750%
2026-09-02	15.2500	15.2500	12.3000	12.3000	-28.238%	3	1,247	+14.634%
2026-09-01	15.5500	17.1400	13.4300	17.1400	+36.032%	48	1,220	-17.736%
2026-08-31	14.0000	14.3900	12.6000	12.6000	-6.942%	50	1,209	+11.905%
2026-08-28	11.8000	13.5400	11.0400	13.5400	+4.154%	49	1,189	+4.136%
2026-08-27	15.2000	15.3100	12.8000	13.0000	-23.529%	172	1,147	+8.462%
2026-08-26	17.5000	17.8000	17.0000	17.0000	-10.526%	49	1,079	-17.059%
2026-08-25	19.7000	19.7000	18.9000	19.0000	-11.422%	49	1,048	-25.789%
2026-08-24	21.0500	23.3900	20.8000	21.4500	+1.418%	21	1,046	-34.266%
2026-08-21	21.1500	21.1500	21.1500	21.1500	-20.189%	10	1,051	-33.333%
2026-08-20	23.0700	27.0500	23.0700	26.5000	+19.101%	79	1,052	-46.792%
2026-08-19	22.2500	22.2500	22.2500	22.2500	-14.423%	1	1,016	-36.629%
2026-08-18	25.3000	26.3700	25.3000	26.0000	+23.106%	66	1,015	-45.769%
2026-08-17	20.1200	21.2800	20.1200	21.1200	+2.276%	9	971	-33.239%
2026-08-14	21.2600	21.5500	20.6500	20.6500	-3.143%	7	966	-31.719%
2026-08-13	21.5000	22.7200	21.3200	21.3200	-10.907%	88	966	-33.865%
2026-08-12	25.2000	25.2500	23.6500	23.9300	-16.996%	21	950	-41.078%
2026-08-11	27.1700	28.8500	27.1700	28.8300	+4.570%	27	943	-51.093%
2026-08-10	26.4500	27.5700	26.4500	27.5700	-5.582%	2	940	-48.857%
2026-08-07	29.2000	29.2000	29.2000	29.2000	-8.176%	1	940	-51.712%
2026-08-06	32.2000	32.2000	31.8000	31.8000	-0.625%	7	940	-55.660%
2026-08-05	32.1000	32.3700	32.0000	32.0000	-6.241%	27	938	-55.938%
2026-08-04	39.6500	39.6500	34.1300	34.1300	-21.720%	20	956	-58.687%
2026-08-03	51.6700	51.9500	43.3800	43.6000	-26.351%	26	968	-67.661%
2026-07-31	69.9500	74.0300	59.2000	59.2000	-15.658%	9	965	-76.182%
2026-07-30	84.9500	90.7600	70.1900	70.1900	-34.536%	22	961	-79.912%
2026-07-29	83.3800	107.2200	77.0000	107.2200	+25.140%	9	963	-86.849%
2026-07-27	92.8000	92.8000	85.6800	85.6800	-8.364%	4	958	-83.543%
2026-07-24	93.5000	93.5000	93.5000	93.5000	-13.273%	14	957	-84.920%
2026-07-23	95.2100	107.8100	95.2100	107.8100	+51.909%	3	957	-86.921%
2026-07-22	70.9700	70.9700	70.9700	70.9700	-2.245%	1	953	-80.132%
2026-07-21	72.6000	72.6000	72.6000	72.6000	-11.679%	2	953	-80.579%
2026-07-20	82.2800	82.7900	82.2000	82.2000	-2.986%	6	953	-82.847%
2026-07-17	83.3500	84.7300	83.3500	84.7300	+21.914%	3	949	-83.359%
2026-07-16	69.5000	69.5000	69.5000	69.5000	-0.358%	1	946	-79.712%
2026-07-15	69.7500	69.7500	69.7500	69.7500	-3.031%	1	945	-79.785%
2026-07-14	72.9000	72.9000	71.9300	71.9300	-1.601%	4	944	-80.398%
2026-07-13	73.1000	73.1000	73.1000	73.1000	+2.697%	1	942	-80.711%
2026-07-10	71.1800	71.1800	71.1800	71.1800	-5.597%	10	941	-80.191%
2026-07-09	76.7300	76.7300	75.4000	75.4000	-14.406%	18	931	-81.300%
2026-07-08	90.8500	93.1200	88.0900	88.0900	+4.384%	15	927	-83.994%
2026-07-07	78.5700	85.3400	78.5700	84.3900	+7.971%	33	921	-83.292%
2026-07-06	78.1600	78.1600	78.1600	78.1600	-12.032%	1	923	-81.960%
2026-06-30	102.1500	102.1500	88.8500	88.8500	-18.486%	6	922	-84.131%
2026-06-29	120.3000	120.3000	108.7900	109.0000	-17.761%	125	924	-87.064%
2026-06-26	148.9300	148.9300	132.5400	132.5400	+2.072%	15	800	-89.362%
2026-06-25	131.7800	131.7800	129.8500	129.8500	+5.784%	12	799	-89.141%
2026-06-24	132.5900	132.5900	122.7500	122.7500	+23.715%	3	787	-88.513%
2026-06-16	98.9200	99.2200	98.9200	99.2200	+0.496%	20	785	-85.789%
2026-06-15	98.7300	98.7300	98.7300	98.7300	-26.315%	1	793	-85.719%
2026-06-12	134.7300	134.8100	133.9900	133.9900	-29.170%	9	793	-89.477%
2026-06-10	189.1700	189.1700	189.1700	189.1700	+15.186%	25	793	-92.546%
2026-06-09	164.2300	164.2300	164.2300	164.2300	+18.466%	501	793	-91.414%
2026-06-08	138.6700	138.6700	138.6300	138.6300	-1.366%	22	390	-89.829%
2026-06-05	136.3600	144.5500	136.3600	140.5500	+27.275%	30	390	-89.968%
2026-06-02	110.4300	110.4300	110.4300	110.4300	-0.217%	2	418	-87.232%
2026-06-01	110.4000	112.0800	110.4000	110.6700	+1.124%	5	420	-87.259%
2026-05-29	109.4400	109.4400	109.4400	109.4400	-9.666%	4	421	-87.116%
2026-05-28	120.0000	121.1500	120.0000	121.1500	-6.944%	3	419	-88.362%
2026-05-26	127.8500	132.6000	127.8500	130.1900	-10.461%	5	420	-89.170%
2026-05-21	146.4600	146.4600	145.4000	145.4000	-8.004%	20	418	-90.303%
2026-05-20	158.0500	158.0500	158.0500	158.0500	-9.479%	1	418	-91.079%
2026-05-19	177.9500	177.9500	174.6000	174.6000	+7.811%	2	408	-91.924%
2026-05-15	168.0200	168.0200	161.9500	161.9500	+4.775%	4	408	-91.294%
2026-05-14	154.5700	154.5700	154.5700	154.5700	-7.349%	1	406	-90.878%
2026-05-11	167.7400	167.7400	166.8300	166.8300	-9.758%	116	405	-91.548%
2026-05-06	183.3900	184.9700	183.3900	184.8700	-17.916%	6	417	-92.373%
2026-05-04	225.2200	225.2200	225.2200	225.2200	-10.339%	2	419	-93.739%
2026-04-29	251.1900	251.1900	251.1900	251.1900	+0.195%	100	417	-94.387%
2026-04-28	252.7900	252.7900	250.7000	250.7000	+1.626%	16	317	-94.376%
2026-04-24	246.6900	246.6900	246.6900	246.6900	-6.878%	1	303	-94.284%
2026-04-23	264.9100	264.9100	264.9100	264.9100	+5.542%	28	303	-94.677%
2026-04-17	251.0000	251.0000	251.0000	251.0000	-10.974%	1	275	-94.382%
2026-04-15	292.7300	292.7300	281.9400	281.9400	-49.506%	2	275	-94.999%
2026-03-20	564.0000	564.0000	558.3600	558.3600	+34.658%	11	273	-97.475%
2026-03-10	414.6500	414.6500	414.6500	414.6500	+14.608%	2	266	-96.600%
2026-02-26	361.8000	361.8000	361.8000	361.8000	-11.640%	4	264	-96.103%
2026-02-23	409.5500	409.5500	409.4500	409.4600	+8.280%	4	268	-96.556%
2026-02-20	377.5400	378.1500	377.5400	378.1500	+9.609%	2	266	-96.271%
2026-02-09	345.0000	345.0000	345.0000	345.0000	-5.402%	8	265	-95.913%
2025-12-24	364.7000	364.7000	364.7000	364.7000	-13.923%	7	250	-96.134%
2025-12-18	424.1800	424.4700	423.2400	423.6900	-1.451%	38	250	-96.672%
2025-12-10	429.4400	429.9300	429.4400	429.9300	+1.619%	2	269	-96.720%
2025-12-04	418.2200	423.0800	417.6000	423.0800	-0.170%	172	269	-96.667%
2025-12-03	422.5800	423.8000	422.5800	423.8000	-0.456%	2	183	-96.673%
2025-12-01	425.7900	425.7900	425.7400	425.7400	-5.676%	4	182	-96.688%
2025-11-26	451.5300	451.5400	451.3600	451.3600	-8.322%	4	178	-96.876%
2025-11-14	492.5800	492.5800	492.3300	492.3300	+8.954%	2	180	-97.136%
2025-11-10	452.0400	452.2200	451.6900	451.8700	+0.532%	84	179	-96.880%
2025-11-05	475.9500	475.9500	449.4800	449.4800	-5.815%	6	179	-96.863%
2025-11-04	475.5400	477.3300	475.5400	477.2300	+14.328%	8	177	-97.045%
2025-10-29	417.6600	417.6600	417.4200	417.4200	-0.784%	2	173	-96.622%
2025-10-27	421.0700	421.0700	420.7200	420.7200	-4.730%	8	170	-96.649%
2025-10-24	441.2800	441.6100	441.2800	441.6100	-16.162%	2	170	-96.807%
2025-10-13	522.2600	526.7400	522.2600	526.7400	+12.652%	2	170	-97.323%
2025-10-07	467.4700	467.5800	467.4700	467.5800	0.000%	2	170	-96.984%

.dark-mode .LpfxJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpfxJX{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7050SPX Weekly Sep 30 2026 7050.00 Put (SPXW260930P07050000)option OPRA

SPXW20260930P7050
SPX Weekly Sep 30 2026 7050.00 Put (SPXW260930P07050000)
option OPRA