Dark

SPXW20260930P7100
SPX Weekly Sep 30 2026 7100.00 Put (SPXW260930P07100000)
option OPRA

EOD

Sep 11, 2026

8.50-48.485%(-8.00)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.1100	9.2900	7.6000	8.5000	-48.485%	78	7,221	0.000%
2026-09-10	16.3200	17.4000	14.0600	16.5000	+43.478%	63	7,250	-48.485%
2026-09-09	11.3000	12.1000	10.5400	11.5000	+21.053%	254	4,135	-26.087%
2026-09-08	9.2000	9.5000	8.4100	9.5000	+5.556%	233	3,995	-10.526%
2026-09-04	7.7000	9.0000	7.7000	9.0000	+8.434%	335	3,871	-5.556%
2026-09-03	11.4000	11.8600	8.3000	8.3000	-40.288%	207	3,871	+2.410%
2026-09-02	17.5300	17.5300	13.9000	13.9000	-27.263%	34	3,874	-38.849%
2026-09-01	18.3000	20.6500	15.2200	19.1100	+41.556%	119	2,909	-55.521%
2026-08-31	15.4000	16.2500	13.5000	13.5000	-3.915%	1,090	2,836	-37.037%
2026-08-28	13.6200	14.5100	12.2000	14.0500	-3.569%	76	1,818	-39.502%
2026-08-27	16.2000	17.1300	14.1000	14.5700	-23.717%	58	1,821	-41.661%
2026-08-26	20.4200	20.8000	19.0000	19.1000	-8.612%	35	1,828	-55.497%
2026-08-25	21.8600	22.8600	20.8700	20.9000	-12.552%	51	1,837	-59.330%
2026-08-24	26.7000	26.7000	23.2000	23.9000	+0.759%	19	1,845	-64.435%
2026-08-21	26.1000	26.1000	23.4000	23.7200	-19.511%	73	1,843	-64.165%
2026-08-20	25.5800	30.0000	25.5800	29.4700	+22.792%	79	1,821	-71.157%
2026-08-19	23.1000	24.0000	23.1000	24.0000	-16.405%	17	1,815	-64.583%
2026-08-18	28.5200	33.9700	27.6000	28.7100	+15.301%	37	1,814	-70.394%
2026-08-17	22.0500	25.6600	22.0500	24.9000	+7.792%	91	1,801	-65.863%
2026-08-14	23.3000	23.4300	23.1000	23.1000	-1.324%	40	1,806	-63.203%
2026-08-13	24.4000	25.1500	23.0600	23.4100	-10.649%	33	1,811	-63.691%
2026-08-12	27.8600	27.8600	25.9000	26.2000	-15.891%	22	1,804	-67.557%
2026-08-11	30.0000	31.5700	29.6000	31.1500	+1.565%	24	1,805	-72.713%
2026-08-10	28.8000	30.6700	28.2500	30.6700	-3.493%	13	1,797	-72.286%
2026-08-07	33.6800	33.9300	31.7800	31.7800	-11.894%	33	1,795	-73.254%
2026-08-06	36.2100	36.9000	35.3000	36.0700	+2.676%	42	1,788	-76.435%
2026-08-05	36.0700	40.0900	35.1000	35.1300	-9.319%	170	1,768	-75.804%
2026-08-04	43.3600	43.5900	36.6000	38.7400	-19.627%	89	1,731	-78.059%
2026-08-03	55.6800	57.3500	47.9000	48.2000	-23.553%	66	1,726	-82.365%
2026-07-31	74.6300	92.0000	63.0500	63.0500	-18.959%	502	1,734	-86.519%
2026-07-30	97.6100	97.6100	77.8000	77.8000	-11.288%	44	1,276	-89.075%
2026-07-29	105.4400	110.0000	87.7000	87.7000	+1.575%	10	1,265	-90.308%
2026-07-28	98.6500	98.6500	84.5300	86.3400	-16.426%	43	1,261	-90.155%
2026-07-27	81.2400	103.3700	81.2400	103.3100	-0.347%	8	1,275	-91.772%
2026-07-24	88.5500	103.6700	88.5500	103.6700	-6.688%	10	1,276	-91.801%
2026-07-23	104.1500	114.3500	104.1500	111.1000	+38.875%	37	1,273	-92.349%
2026-07-22	79.6200	81.6700	76.6500	80.0000	+0.883%	35	1,283	-89.375%
2026-07-21	79.1500	80.4100	79.1500	79.3000	-15.942%	5	1,284	-89.281%
2026-07-20	91.4200	94.3400	89.6000	94.3400	-5.480%	7	1,285	-90.990%
2026-07-17	103.6100	103.6100	92.0300	99.8100	+20.879%	25	1,281	-91.484%
2026-07-16	77.4800	82.5700	73.4000	82.5700	+10.981%	3	1,290	-89.706%
2026-07-15	72.5000	74.4000	71.7000	74.4000	-5.078%	6	1,291	-88.575%
2026-07-14	81.4500	81.4500	78.3800	78.3800	-6.934%	6	1,289	-89.155%
2026-07-13	81.0000	84.2200	79.5700	84.2200	+15.639%	15	1,288	-89.907%
2026-07-10	77.4000	82.4400	72.8300	72.8300	-11.074%	65	1,300	-88.329%
2026-07-09	85.2100	85.2100	81.9000	81.9000	-16.979%	16	1,262	-89.621%
2026-07-08	98.6500	98.6500	98.6500	98.6500	+7.826%	2	1,249	-91.384%
2026-07-07	85.3700	91.4900	85.3700	91.4900	+12.093%	28	1,249	-90.709%
2026-07-06	85.7100	85.7100	81.6200	81.6200	-24.039%	13	1,253	-89.586%
2026-07-02	89.6000	107.4500	89.6000	107.4500	+10.488%	7	1,252	-92.089%
2026-07-01	96.3700	97.2500	92.7100	97.2500	-0.338%	10	1,252	-91.260%
2026-06-30	106.8200	106.8200	96.2500	97.5800	-16.812%	6	1,249	-91.289%
2026-06-29	117.9800	117.9800	117.3000	117.3000	-17.684%	7	1,247	-92.754%
2026-06-26	156.3000	156.3000	142.5000	142.5000	+6.043%	2	1,224	-94.035%
2026-06-25	141.6800	145.3200	128.9300	134.3800	+1.175%	59	1,224	-93.675%
2026-06-24	143.9400	147.9600	127.4600	132.8200	-6.728%	252	1,216	-93.600%
2026-06-23	137.4500	145.4700	136.2400	142.4000	+23.643%	46	1,091	-94.031%
2026-06-22	114.0300	115.1700	114.0300	115.1700	+2.047%	7	1,070	-92.620%
2026-06-18	113.8900	116.1700	112.3600	112.8600	-7.749%	31	1,068	-92.469%
2026-06-17	114.8500	122.3400	114.8500	122.3400	+9.037%	3	1,068	-93.052%
2026-06-16	103.8000	112.2000	103.8000	112.2000	+5.869%	53	1,068	-92.424%
2026-06-15	109.6000	109.8000	104.8200	105.9800	-32.574%	5	1,038	-91.980%
2026-06-12	157.1800	157.1800	157.1800	157.1800	-19.308%	1	1,038	-94.592%
2026-06-10	174.0100	194.7900	167.5200	194.7900	+19.598%	5	1,038	-95.636%
2026-06-09	140.9600	207.3900	136.2200	162.8700	+9.382%	18	1,040	-94.781%
2026-06-08	148.9000	148.9000	148.9000	148.9000	+0.101%	1	1,035	-94.291%
2026-06-05	154.0500	154.0500	148.7500	148.7500	+28.443%	5	1,035	-94.286%
2026-06-04	119.8900	119.8900	115.7800	115.8100	-1.947%	102	1,036	-92.660%
2026-06-02	119.4400	119.4400	117.2600	118.1100	+0.906%	27	1,077	-92.803%
2026-06-01	114.7700	117.0600	114.4400	117.0500	+0.214%	24	1,053	-92.738%
2026-05-29	116.8000	116.8000	116.8000	116.8000	-4.731%	1	1,053	-92.723%
2026-05-28	135.2700	141.0900	122.6000	122.6000	-10.485%	21	1,052	-93.067%
2026-05-27	136.5200	136.9600	135.1400	136.9600	-1.019%	31	1,056	-93.794%
2026-05-26	139.8400	139.9700	138.3700	138.3700	-4.953%	3	1,060	-93.857%
2026-05-22	151.2000	151.2000	145.5800	145.5800	-11.620%	11	1,059	-94.161%
2026-05-20	164.6800	164.8100	164.6400	164.7200	-10.818%	84	1,048	-94.840%
2026-05-19	184.9100	185.1900	184.7000	184.7000	+13.627%	7	1,023	-95.398%
2026-05-14	163.7200	163.7700	162.5500	162.5500	-5.615%	422	1,023	-94.771%
2026-05-13	179.3100	179.3100	172.0200	172.2200	-6.807%	990	1,324	-95.064%
2026-05-11	179.7000	184.8000	177.1100	184.8000	+0.489%	54	1,324	-95.400%
2026-05-08	184.7000	184.7000	183.9000	183.9000	-8.644%	3	1,765	-95.378%
2026-05-07	187.0000	201.3000	187.0000	201.3000	+3.977%	6	1,764	-95.777%
2026-05-06	200.3500	200.3500	193.5000	193.6000	-10.693%	12	1,766	-95.610%
2026-05-05	218.7300	218.7300	216.7800	216.7800	-2.210%	24	1,762	-96.079%
2026-05-04	228.0600	228.0600	221.6800	221.6800	-0.005%	23	1,779	-96.166%
2026-05-01	221.6900	221.6900	221.6900	221.6900	-4.196%	20	1,747	-96.166%
2026-04-30	232.6000	232.6000	231.4000	231.4000	-10.213%	2	1,747	-96.327%
2026-04-29	257.7200	257.7200	257.7200	257.7200	-3.868%	24	1,748	-96.702%
2026-04-28	268.0900	268.0900	268.0900	268.0900	+3.414%	6	1,748	-96.829%
2026-04-27	259.2400	259.2400	259.2400	259.2400	-0.162%	8	1,747	-96.721%
2026-04-24	258.9100	259.6600	258.9100	259.6600	-2.869%	17	1,739	-96.726%
2026-04-23	267.3300	267.3300	267.3300	267.3300	-1.165%	5	1,729	-96.820%
2026-04-22	271.2000	271.2000	270.4800	270.4800	-2.859%	3	1,724	-96.857%
2026-04-21	272.5200	285.6400	272.5200	278.4400	+5.151%	428	1,297	-96.947%
2026-04-17	266.3600	266.7900	256.5700	264.8000	-9.822%	983	1,297	-96.790%
2026-04-16	305.6000	305.6000	293.6400	293.6400	-52.418%	2	514	-97.105%
2026-03-31	671.1500	671.1500	617.1300	617.1300	+2.057%	18	510	-98.623%
2026-03-20	589.3900	604.6900	589.3900	604.6900	+5.599%	34	492	-98.594%
2026-03-19	572.6300	572.6300	572.6300	572.6300	+26.537%	10	468	-98.516%
2026-03-09	452.5400	452.5400	452.5400	452.5400	+14.165%	1	468	-98.122%
2026-03-04	396.3900	396.3900	396.3900	396.3900	-7.277%	10	469	-97.856%
2026-03-03	427.5000	427.5000	427.5000	427.5000	+7.447%	1	469	-98.012%
2026-03-02	397.1600	397.8700	397.1600	397.8700	+4.565%	2	468	-97.864%
2026-02-26	381.5200	381.5200	380.5000	380.5000	+0.459%	68	468	-97.766%
2026-02-25	378.7600	378.7600	378.7600	378.7600	+4.737%	1	401	-97.756%
2026-02-09	361.6300	361.6300	361.6300	361.6300	-5.776%	30	401	-97.650%
2026-02-04	383.8000	383.8000	383.8000	383.8000	+6.908%	10	431	-97.785%
2026-01-28	359.0000	359.0000	359.0000	359.0000	-2.776%	10	441	-97.632%
2026-01-16	369.2500	369.2500	369.2500	369.2500	-4.587%	1	430	-97.698%
2026-01-08	395.0000	395.0000	387.0000	387.0000	+3.250%	400	430	-97.804%
2026-01-07	374.8200	374.8200	374.8200	374.8200	-4.212%	1	37	-97.732%
2026-01-05	391.3000	391.3000	391.3000	391.3000	+2.247%	7	39	-97.828%
2025-12-24	383.4600	383.4600	382.7000	382.7000	-4.162%	2	39	-97.779%
2025-12-22	399.3200	399.3200	399.3200	399.3200	-11.488%	30	39	-97.871%
2025-12-15	451.1500	451.1500	451.1500	451.1500	+4.690%	1	9	-98.116%
2025-12-11	430.9400	430.9400	430.9400	430.9400	-2.599%	1	9	-98.028%
2025-12-03	443.7000	443.7000	442.4400	442.4400	-18.233%	2	9	-98.079%
2025-11-07	541.1000	541.1000	541.1000	541.1000	+11.015%	7	10	-98.429%
2025-11-04	487.2100	487.4100	487.2100	487.4100	+4.828%	4	5	-98.256%
2025-11-03	464.5600	464.9600	464.5600	464.9600	-1.058%	2	4	-98.172%
2025-10-31	471.6300	471.6300	469.9300	469.9300	-7.610%	4	4	-98.191%
2025-10-22	508.3000	508.6400	508.3000	508.6400	-0.112%	2	3	-98.329%
2025-09-23	509.2100	509.2100	509.2100	509.2100	-0.173%	1	2	-98.331%
2025-09-22	510.0900	510.0900	510.0900	510.0900	0.000%	1	1	-98.334%

.dark-mode .L7l6Df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7l6Df{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7100SPX Weekly Sep 30 2026 7100.00 Put (SPXW260930P07100000)option OPRA

SPXW20260930P7100
SPX Weekly Sep 30 2026 7100.00 Put (SPXW260930P07100000)
option OPRA