Dark

SPXW20260930P7125
SPX Weekly Sep 30 2026 7125.00 Put (SPXW260930P07125000)
option OPRA

EOD

Sep 10, 2026

18.30+45.123%(+5.69)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.3500	18.3000	16.3500	18.3000	+45.123%	115	6,091	0.000%
2026-09-09	11.8700	12.6100	11.4000	12.6100	+34.006%	15	6,135	+45.123%
2026-09-08	9.2000	9.4100	9.2000	9.4100	+11.361%	5	6,135	+94.474%
2026-09-04	8.3500	8.4500	8.2500	8.4500	-8.152%	4	6,138	+116.568%
2026-09-03	12.8200	12.8200	9.2000	9.2000	-55.663%	2,009	6,138	+98.913%
2026-09-01	18.9000	21.4000	16.5000	20.7500	+40.108%	315	4,668	-11.807%
2026-08-31	16.7000	16.7000	14.7700	14.8100	-8.012%	111	4,443	+23.565%
2026-08-28	15.6000	16.1000	12.8800	16.1000	+4.750%	14	4,351	+13.665%
2026-08-27	15.3000	15.8600	15.3000	15.3700	-23.456%	5	4,353	+19.063%
2026-08-26	21.4000	22.1100	20.0800	20.0800	-9.550%	19	4,353	-8.865%
2026-08-25	23.1900	23.1900	22.2000	22.2000	-14.186%	2	4,359	-17.568%
2026-08-24	26.7500	26.7500	25.6600	25.8700	+0.544%	5	4,357	-29.262%
2026-08-21	25.7200	25.7300	25.5800	25.7300	-22.289%	15	4,357	-28.877%
2026-08-20	28.4500	33.1100	28.4500	33.1100	+33.239%	9	4,343	-44.730%
2026-08-19	25.6200	25.6200	24.8400	24.8500	-6.049%	24	4,340	-26.358%
2026-08-17	24.4000	26.4500	24.2500	26.4500	+6.225%	16	4,320	-30.813%
2026-08-13	24.3000	24.9000	24.3000	24.9000	-11.451%	2	4,308	-26.506%
2026-08-12	28.8000	28.8000	28.1200	28.1200	-13.210%	4	4,309	-34.922%
2026-08-11	30.4500	32.4000	30.4500	32.4000	+6.160%	38	4,308	-43.519%
2026-08-10	30.5200	30.5200	30.5200	30.5200	-9.409%	3	4,277	-40.039%
2026-08-07	33.6900	33.6900	33.6900	33.6900	-14.817%	2	4,276	-45.681%
2026-08-05	38.6000	39.5500	37.1800	39.5500	+2.461%	761	4,276	-53.729%
2026-08-04	45.4300	45.4300	38.5000	38.6000	-28.519%	35	5,025	-52.591%
2026-08-03	54.0000	54.0000	54.0000	54.0000	-24.665%	1	5,011	-66.111%
2026-07-31	72.9800	86.5100	71.6800	71.6800	-14.900%	9	5,012	-74.470%
2026-07-30	87.5000	87.5000	84.2300	84.2300	-15.686%	204	5,009	-78.274%
2026-07-28	99.9000	99.9000	99.9000	99.9000	+3.792%	5	5,021	-81.682%
2026-07-24	104.6500	109.5800	91.9000	96.2500	-9.819%	197	5,016	-80.987%
2026-07-23	107.3000	107.3000	106.7300	106.7300	+30.797%	10	4,843	-82.854%
2026-07-22	82.4000	82.4000	81.6000	81.6000	-4.394%	3	4,844	-77.574%
2026-07-21	91.1300	91.2000	85.3500	85.3500	-9.730%	21	4,846	-78.559%
2026-07-20	94.5500	94.5500	94.5500	94.5500	+14.398%	1	4,846	-80.645%
2026-07-16	74.5200	82.6500	74.5200	82.6500	+11.478%	703	4,846	-77.858%
2026-07-15	74.1400	74.1400	74.1400	74.1400	-10.231%	1	5,095	-75.317%
2026-07-14	82.5900	82.5900	82.5900	82.5900	+6.334%	10	5,095	-77.842%
2026-07-10	79.0000	79.0000	77.6700	77.6700	-9.528%	2	5,087	-76.439%
2026-07-09	89.2600	89.2600	85.8500	85.8500	-18.027%	11	5,085	-78.684%
2026-07-08	104.7300	104.7300	104.7300	104.7300	+15.685%	1	5,079	-82.526%
2026-07-07	90.5300	90.5300	90.5300	90.5300	+4.502%	1,001	6,078	-79.786%
2026-07-06	86.6300	86.6300	86.6300	86.6300	-20.157%	2	5,244	-78.876%
2026-07-02	94.2000	115.7000	94.2000	108.5000	+6.393%	93	5,255	-83.134%
2026-07-01	108.4200	108.4200	101.9800	101.9800	-0.410%	29	5,255	-82.055%
2026-06-30	104.7500	104.7500	101.6700	102.4000	-28.261%	82	5,249	-82.129%
2026-06-26	142.1300	142.7400	142.1300	142.7400	-1.694%	3	5,174	-87.179%
2026-06-25	148.8000	148.8000	145.2000	145.2000	-1.359%	11	5,172	-87.397%
2026-06-24	142.4000	147.2000	142.4000	147.2000	-1.261%	13	5,175	-87.568%
2026-06-23	149.0800	149.0800	149.0800	149.0800	+21.509%	1	5,172	-87.725%
2026-06-22	122.6900	122.6900	122.6900	122.6900	+3.084%	1,920	5,172	-85.084%
2026-06-18	119.0200	119.0200	119.0200	119.0200	+10.511%	2	5,663	-84.624%
2026-06-16	107.7000	107.7000	107.7000	107.7000	-33.519%	5	5,663	-83.008%
2026-06-11	162.0000	162.0000	162.0000	162.0000	-13.862%	1	5,666	-88.704%
2026-06-10	188.0700	188.0700	188.0700	188.0700	-4.948%	1	5,668	-90.270%
2026-06-09	196.0200	197.8600	196.0200	197.8600	+35.335%	10	5,668	-90.751%
2026-06-08	146.2000	146.2000	146.2000	146.2000	+15.665%	3	5,668	-87.483%
2026-06-04	126.4000	126.4000	126.4000	126.4000	+0.477%	5	5,668	-85.522%
2026-06-03	125.8000	125.8000	125.8000	125.8000	+2.485%	7	5,668	-85.453%
2026-06-01	122.7500	122.7500	122.7500	122.7500	+0.673%	1	1,550	-85.092%
2026-05-29	121.9300	121.9300	121.9300	121.9300	-5.751%	1	1,549	-84.991%
2026-05-28	129.3700	129.3700	129.3700	129.3700	-9.708%	1	1,549	-85.855%
2026-05-26	141.2200	143.2800	141.2200	143.2800	-4.734%	2	1,549	-87.228%
2026-05-22	150.4000	150.4000	150.4000	150.4000	-19.183%	1	1,549	-87.832%
2026-05-18	186.1000	186.1000	186.1000	186.1000	+2.761%	4	1,549	-90.167%
2026-05-15	181.1000	181.1000	181.1000	181.1000	+1.971%	5	1,549	-89.895%
2026-05-13	177.6000	177.6000	177.6000	177.6000	-5.667%	20	1,549	-89.696%
2026-05-11	188.2700	188.2700	188.2700	188.2700	-5.496%	17	1,549	-90.280%
2026-05-06	199.2200	199.2200	199.2200	199.2200	-10.816%	1,518	1,512	-90.814%
2026-05-05	223.3800	223.3800	223.3800	223.3800	-9.460%	18	33	-91.808%
2026-05-04	234.9600	246.8000	228.5300	246.7200	-0.648%	27	19	-92.583%
2026-04-30	248.3300	248.3300	248.3300	248.3300	-9.547%	3	31	-92.631%
2026-04-29	274.5400	274.5400	274.5400	274.5400	+4.567%	1	28	-93.334%
2026-04-27	266.2700	266.2700	262.5500	262.5500	-5.466%	21	27	-93.030%
2026-04-22	277.7300	277.7300	277.7300	277.7300	+0.285%	1	16	-93.411%
2026-04-17	276.5700	276.9400	276.5700	276.9400	-16.294%	2	15	-93.392%
2026-04-14	330.8500	330.8500	330.8500	330.8500	-24.649%	1	14	-94.469%
2026-03-10	439.0800	439.0800	439.0800	439.0800	+13.005%	2	15	-95.832%
2026-02-25	388.5500	388.5500	388.5500	388.5500	-2.352%	1	16	-95.290%
2026-02-20	397.9100	397.9100	397.9100	397.9100	+3.512%	2	16	-95.401%
2026-02-11	384.4100	384.4100	384.4100	384.4100	+5.951%	1	14	-95.239%
2026-02-02	362.8200	362.8200	362.8200	362.8200	-1.031%	10	13	-94.956%
2026-01-27	366.6000	366.6000	366.6000	366.6000	-3.182%	10	13	-95.008%
2026-01-16	378.6500	378.6500	378.6500	378.6500	-14.062%	1	2	-95.167%
2025-10-28	440.7400	440.7400	440.6100	440.6100	0.000%	4	2	-95.847%

.dark-mode .FygK0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FygK0f{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7125SPX Weekly Sep 30 2026 7125.00 Put (SPXW260930P07125000)option OPRA

SPXW20260930P7125
SPX Weekly Sep 30 2026 7125.00 Put (SPXW260930P07125000)
option OPRA