Dark

SPXW20260930P7150
SPX Weekly Sep 30 2026 7150.00 Put (SPXW260930P07150000)
option OPRA

EOD

Sep 11, 2026

9.60-52.120%(-10.45)1,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.5000	10.6000	8.6000	9.6000	-52.120%	1,069	4,716	0.000%
2026-09-10	18.7000	20.5000	18.0300	20.0500	+53.053%	298	5,284	-52.120%
2026-09-09	13.0000	14.3500	12.3000	13.1000	+25.239%	20	5,214	-26.718%
2026-09-08	9.9500	11.0000	9.9500	10.4600	+0.096%	154	5,217	-8.222%
2026-09-04	8.9500	10.4500	8.9500	10.4500	+8.741%	155	5,314	-8.134%
2026-09-03	13.3800	13.5300	9.6000	9.6100	-40.679%	76	5,314	-0.104%
2026-09-02	19.1300	19.1300	15.9000	16.2000	-25.346%	1,150	5,335	-40.741%
2026-09-01	20.6500	24.0700	18.4500	21.7000	+40.453%	60	5,575	-55.760%
2026-08-31	17.2500	18.3700	15.4500	15.4500	-4.630%	100	5,557	-37.864%
2026-08-28	16.6000	16.8000	13.7000	16.2000	0.000%	20	5,515	-40.741%
2026-08-27	18.8500	19.1000	16.1000	16.2000	-22.115%	60	5,513	-40.741%
2026-08-26	23.0200	23.4500	20.8000	20.8000	-12.898%	31	5,532	-53.846%
2026-08-25	24.6300	25.3800	23.7000	23.8800	-10.562%	14	5,525	-59.799%
2026-08-24	27.6000	28.2300	26.3700	26.7000	-0.485%	39	5,571	-64.045%
2026-08-21	27.4700	27.4700	23.5800	26.8300	-22.769%	20	5,557	-64.219%
2026-08-20	31.4200	34.7400	29.8700	34.7400	+28.145%	344	5,560	-72.366%
2026-08-19	27.4700	28.9100	25.6600	27.1100	-15.571%	13	5,764	-64.589%
2026-08-18	31.4900	32.2500	31.3500	32.1100	+15.504%	44	5,761	-70.103%
2026-08-17	25.3100	28.3400	25.3100	27.8000	+8.594%	60	5,723	-65.468%
2026-08-14	25.0500	26.8500	25.0500	25.6000	-0.890%	6	5,700	-62.500%
2026-08-13	25.8200	27.6500	25.4900	25.8300	-11.541%	36	5,698	-62.834%
2026-08-12	30.7900	30.7900	28.6300	29.2000	-15.729%	53	5,711	-67.123%
2026-08-11	33.5000	34.9500	33.5000	34.6500	+2.545%	15	5,707	-72.294%
2026-08-10	32.6800	33.7900	31.1500	33.7900	-2.902%	988	5,708	-71.589%
2026-08-07	37.5000	37.5000	34.8000	34.8000	-11.383%	65	5,180	-72.414%
2026-08-06	41.2000	41.2000	38.3000	39.2700	+0.538%	1,208	5,158	-75.554%
2026-08-05	39.2200	43.7400	39.0100	39.0600	-7.243%	1,460	4,587	-75.422%
2026-08-04	48.0000	48.4300	40.3000	42.1100	-20.980%	1,825	3,138	-77.203%
2026-08-03	65.0000	65.0000	52.6000	53.2900	-27.180%	131	1,374	-81.985%
2026-07-31	77.0600	78.8300	73.1800	73.1800	-13.611%	5	1,377	-86.882%
2026-07-30	107.5000	107.5000	84.7100	84.7100	-35.356%	6	1,377	-88.667%
2026-07-29	109.7600	131.0400	108.2600	131.0400	+36.117%	21	1,375	-92.674%
2026-07-28	106.3600	106.3600	95.8000	96.2700	-7.397%	30	1,363	-90.028%
2026-07-27	88.8100	112.8600	88.8100	103.9600	-5.602%	34	1,365	-90.766%
2026-07-24	105.9600	111.5000	98.1000	110.1300	-6.669%	35	1,357	-91.283%
2026-07-23	114.3900	121.1000	112.8500	118.0000	+32.674%	47	1,353	-91.864%
2026-07-22	89.4900	89.8400	85.0000	88.9400	+1.564%	33	1,369	-89.206%
2026-07-21	87.6500	87.6500	87.0000	87.5700	-14.315%	201	1,380	-89.037%
2026-07-20	99.4800	102.2000	97.7300	102.2000	-3.857%	26	1,285	-90.607%
2026-07-17	102.4000	106.3000	99.6000	106.3000	+23.590%	3	1,296	-90.969%
2026-07-16	85.1000	86.0100	80.3900	86.0100	+5.521%	17	1,294	-88.839%
2026-07-15	81.8300	85.4400	81.5100	81.5100	-5.000%	7	1,288	-88.222%
2026-07-14	87.1000	87.1000	85.8000	85.8000	-5.869%	7	1,287	-88.811%
2026-07-13	87.4400	92.9700	85.9400	91.1500	+8.641%	8	1,290	-89.468%
2026-07-10	83.9000	83.9000	83.9000	83.9000	-6.995%	1	1,289	-88.558%
2026-07-09	90.2100	90.2100	90.2100	90.2100	-12.281%	1	1,289	-89.358%
2026-07-08	116.3400	116.3400	102.8400	102.8400	+6.130%	4	1,288	-90.665%
2026-07-07	101.5700	101.5700	96.9000	96.9000	+9.158%	6	1,287	-90.093%
2026-07-06	96.6000	96.6000	88.7700	88.7700	-7.531%	754	1,285	-89.186%
2026-07-02	96.0000	96.0000	96.0000	96.0000	-8.510%	1	536	-90.000%
2026-07-01	106.1300	106.1300	104.8700	104.9300	-0.804%	30	536	-90.851%
2026-06-30	113.2300	113.7400	105.7800	105.7800	-14.209%	15	548	-90.925%
2026-06-29	128.8200	129.1200	123.3000	123.3000	-20.215%	37	548	-92.214%
2026-06-26	162.5100	162.5100	154.5400	154.5400	+1.973%	14	280	-93.788%
2026-06-25	146.6500	153.6800	146.6500	151.5500	-1.597%	15	283	-93.665%
2026-06-24	154.0100	154.0100	154.0100	154.0100	-0.382%	20	271	-93.767%
2026-06-23	150.4800	154.6000	150.4800	154.6000	+25.081%	2	271	-93.790%
2026-06-18	123.6000	123.6000	123.6000	123.6000	-0.643%	2	267	-92.233%
2026-06-17	123.3500	124.4000	123.3500	124.4000	+9.816%	3	267	-92.283%
2026-06-15	119.8500	119.8500	113.2800	113.2800	-26.532%	7	267	-91.525%
2026-06-12	157.3300	157.3300	154.1900	154.1900	-11.242%	4	267	-93.774%
2026-06-11	196.8800	209.6000	173.7200	173.7200	-6.582%	12	267	-94.474%
2026-06-10	185.9600	185.9600	185.9600	185.9600	+1.296%	1	267	-94.838%
2026-06-09	153.5500	202.7900	148.8000	183.5800	+16.433%	18	268	-94.771%
2026-06-08	157.6700	157.6700	157.6700	157.6700	-5.018%	6	264	-93.911%
2026-06-05	159.9000	166.0000	159.9000	166.0000	+33.763%	2	264	-94.217%
2026-06-02	126.8200	126.8200	124.0000	124.1000	+1.157%	110	262	-92.264%
2026-06-01	127.2000	127.2000	122.6800	122.6800	-2.091%	5	260	-92.175%
2026-05-29	126.8000	126.8000	125.3000	125.3000	-6.381%	3	258	-92.338%
2026-05-28	136.8000	136.8000	133.8400	133.8400	-15.221%	2	258	-92.827%
2026-05-22	155.3100	157.8700	155.3100	157.8700	-5.115%	11	257	-93.919%
2026-05-21	166.3800	166.3800	166.3800	166.3800	-6.998%	189	257	-94.230%
2026-05-20	178.9000	178.9000	178.9000	178.9000	-11.128%	1	257	-94.634%
2026-05-19	201.3000	201.3000	201.3000	201.3000	+7.716%	1	69	-95.231%
2026-05-15	185.3200	186.8800	185.3200	186.8800	+7.328%	11	69	-94.863%
2026-05-14	174.1200	174.1200	174.1200	174.1200	-4.774%	1	59	-94.487%
2026-05-13	182.8500	182.8500	182.8500	182.8500	-10.805%	8	52	-94.750%
2026-05-07	199.9000	205.0000	199.9000	205.0000	-0.311%	2	52	-95.317%
2026-05-06	208.5000	208.5000	204.8200	205.6400	-10.201%	42	52	-95.332%
2026-05-05	231.7600	233.2600	229.0000	229.0000	-9.425%	10	42	-95.808%
2026-05-04	252.8300	252.8300	252.8300	252.8300	+10.599%	1	39	-96.203%
2026-05-01	235.6900	235.6900	228.6000	228.6000	-7.823%	22	46	-95.801%
2026-04-30	271.5000	271.5000	247.8100	248.0000	-9.380%	14	46	-96.129%
2026-04-29	284.7400	284.7400	273.6700	273.6700	+2.876%	44	53	-96.492%
2026-04-27	274.1700	274.1700	266.0200	266.0200	-3.329%	60	76	-96.391%
2026-04-24	280.0200	280.0200	275.1800	275.1800	-9.474%	17	61	-96.511%
2026-04-21	285.0000	303.9800	285.0000	303.9800	+8.758%	4	58	-96.842%
2026-04-17	272.2300	280.0000	272.0000	279.5000	-11.637%	14	58	-96.565%
2026-04-16	317.6100	317.6100	316.3100	316.3100	-2.761%	5	62	-96.965%
2026-04-15	325.2900	325.2900	325.2900	325.2900	-50.300%	10	58	-97.049%
2026-03-20	634.8200	654.5100	634.8200	654.5100	+29.457%	32	58	-98.533%
2026-03-17	507.8400	507.8400	505.5800	505.5800	+13.070%	2	35	-98.101%
2026-03-10	447.1400	447.1400	447.1400	447.1400	-16.992%	8	35	-97.853%
2026-03-09	538.6700	538.6700	538.6700	538.6700	+21.169%	10	27	-98.218%
2026-03-02	444.5600	444.5600	444.5600	444.5600	+5.792%	1	27	-97.841%
2026-02-20	416.6900	420.2300	414.5800	420.2200	+3.324%	8	27	-97.715%
2026-02-18	406.7000	406.7000	406.7000	406.7000	-3.339%	1	29	-97.640%
2026-02-12	420.7500	420.7500	420.7500	420.7500	+8.786%	1	28	-97.718%
2026-02-11	386.7700	386.7700	386.7700	386.7700	+1.090%	1	29	-97.518%
2026-02-09	382.1700	382.6000	382.1700	382.6000	-9.960%	2	28	-97.491%
2026-02-06	443.0000	443.0000	424.9200	424.9200	-6.374%	2	30	-97.741%
2026-02-05	453.5300	453.8500	453.5300	453.8500	+7.803%	4	29	-97.885%
2026-02-03	420.0000	421.0000	420.0000	421.0000	+5.282%	2	27	-97.720%
2026-01-29	420.4700	420.4700	399.8800	399.8800	+6.337%	2	27	-97.599%
2026-01-27	376.0500	376.0500	376.0500	376.0500	-2.985%	10	25	-97.447%
2026-01-12	387.6200	387.6200	387.6200	387.6200	-16.036%	10	25	-97.523%
2025-12-04	462.7200	462.7300	461.6500	461.6500	-11.465%	4	15	-97.921%
2025-10-21	521.7700	521.7700	521.3700	521.4300	0.000%	30	15	-98.159%

.dark-mode .pdQ8p7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdQ8p7{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7150SPX Weekly Sep 30 2026 7150.00 Put (SPXW260930P07150000)option OPRA

SPXW20260930P7150
SPX Weekly Sep 30 2026 7150.00 Put (SPXW260930P07150000)
option OPRA