Dark

SPXW20260930P7200
SPX Weekly Sep 30 2026 7200.00 Put (SPXW260930P07200000)
option OPRA

EOD

Sep 10, 2026

22.53+43.048%(+6.78)1,470

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.2000	24.3400	18.8000	22.5300	+43.048%	1,470	8,445	0.000%
2026-09-09	14.9500	17.1000	14.2000	15.7500	+16.667%	965	8,663	+43.048%
2026-09-08	11.4900	13.5000	11.4500	13.5000	+18.421%	64	8,427	+66.889%
2026-09-04	10.3300	11.7400	10.1000	11.4000	+1.786%	270	8,499	+97.632%
2026-09-03	15.3800	15.3800	11.2000	11.2000	-39.130%	1,127	8,499	+101.161%
2026-09-02	23.1800	23.1800	18.1700	18.4000	-27.416%	2,152	7,872	+22.446%
2026-09-01	23.1300	27.6500	19.8400	25.3500	+39.823%	430	8,565	-11.124%
2026-08-31	19.6000	21.0700	15.9600	18.1300	-1.037%	2,194	8,601	+24.269%
2026-08-28	17.3800	19.7300	15.5900	18.3200	+1.778%	74	8,284	+22.980%
2026-08-27	22.3000	22.4000	18.0000	18.0000	-25.311%	92	8,295	+25.167%
2026-08-26	26.2200	26.6900	24.1000	24.1000	-10.041%	49	8,278	-6.515%
2026-08-25	27.8300	29.1600	26.7000	26.7900	-11.875%	51	8,259	-15.901%
2026-08-24	31.1500	32.7000	29.4500	30.4000	+1.570%	47	8,251	-25.888%
2026-08-21	31.9500	32.5000	26.8300	29.9300	-19.261%	258	8,215	-24.724%
2026-08-20	33.8100	37.2500	32.2000	37.0700	+29.029%	204	7,978	-39.223%
2026-08-19	30.3900	32.2000	28.6100	28.7300	-18.727%	65	7,949	-21.580%
2026-08-18	35.0200	40.6200	34.0200	35.3500	+14.216%	281	7,895	-36.266%
2026-08-17	27.8000	31.2400	27.7000	30.9500	+8.979%	958	7,887	-27.205%
2026-08-14	27.4000	29.9500	27.4000	28.4000	-1.045%	16	7,816	-20.669%
2026-08-13	30.4000	30.4000	27.9300	28.7000	-11.556%	395	7,816	-21.498%
2026-08-12	34.1500	34.4600	31.7600	32.4500	-13.926%	819	8,001	-30.570%
2026-08-11	36.2600	38.6000	35.4500	37.7000	+3.571%	112	7,258	-40.239%
2026-08-10	36.2300	36.7300	34.3000	36.4000	-8.520%	70	7,256	-38.104%
2026-08-07	40.0000	40.9700	38.4300	39.7900	-9.568%	876	7,253	-43.378%
2026-08-06	43.3500	44.9000	42.4000	44.0000	-3.403%	1,255	6,586	-48.795%
2026-08-05	43.0400	45.5500	42.4000	45.5500	-1.471%	1,417	5,383	-50.538%
2026-08-04	53.2000	53.8500	44.1300	46.2300	-21.364%	599	4,117	-51.265%
2026-08-03	71.7700	71.7700	58.2200	58.7900	-26.741%	97	1,429	-61.677%
2026-07-31	91.2000	109.8700	79.7700	80.2500	-17.650%	86	1,420	-71.925%
2026-07-30	118.6100	123.1900	97.3600	97.4500	-35.854%	101	1,474	-76.880%
2026-07-29	126.6300	151.9200	104.1300	151.9200	+47.825%	33	1,428	-85.170%
2026-07-28	114.4800	114.4800	100.4600	102.7700	-9.150%	533	1,444	-78.077%
2026-07-27	97.1000	121.5600	96.5000	113.1200	-6.728%	9	1,225	-80.083%
2026-07-24	120.8500	124.1600	104.8000	121.2800	+0.932%	192	1,224	-81.423%
2026-07-23	122.8600	134.2500	119.0800	120.1600	+25.690%	101	1,116	-81.250%
2026-07-22	93.2900	95.6500	91.9000	95.6000	+1.379%	22	1,117	-76.433%
2026-07-21	102.9800	102.9800	94.3000	94.3000	-17.223%	32	1,104	-76.108%
2026-07-20	99.7000	113.9200	99.7000	113.9200	-3.195%	143	1,092	-80.223%
2026-07-17	121.8400	121.8400	106.6500	117.6800	+22.075%	28	990	-80.855%
2026-07-16	88.8000	97.3500	85.0400	96.4000	+13.545%	19	1,004	-76.629%
2026-07-15	87.1200	93.2400	84.8500	84.9000	-9.178%	57	996	-73.463%
2026-07-14	96.0700	96.0700	89.6600	93.4800	-6.455%	17	963	-75.899%
2026-07-13	90.7300	101.6800	90.7300	99.9300	+15.366%	24	962	-77.454%
2026-07-10	91.8000	91.8000	86.6200	86.6200	-11.205%	23	937	-73.990%
2026-07-09	98.6300	99.5000	97.1300	97.5500	-12.941%	39	922	-76.904%
2026-07-08	119.8500	128.5000	112.0500	112.0500	+12.207%	29	895	-79.893%
2026-07-07	101.0500	110.3600	99.8600	99.8600	+3.002%	15	899	-77.438%
2026-07-06	106.4000	106.4000	96.3800	96.9500	-22.970%	19	900	-76.761%
2026-07-02	111.6600	127.5400	105.5500	125.8600	+11.056%	33	876	-82.099%
2026-07-01	126.1000	126.1000	109.4900	113.3300	-2.386%	27	876	-80.120%
2026-06-30	117.0500	117.3900	113.1300	116.1000	-13.034%	13	876	-80.594%
2026-06-29	139.7700	153.8900	133.5000	133.5000	-18.498%	28	876	-83.124%
2026-06-26	166.7000	166.7000	159.7500	163.8000	-1.527%	9	871	-86.245%
2026-06-25	165.1800	169.3200	150.5300	166.3400	+7.441%	60	876	-86.455%
2026-06-24	166.3700	177.6800	146.6000	154.8200	-6.227%	61	883	-85.448%
2026-06-23	162.5800	168.3300	157.7400	165.1000	+20.265%	51	869	-86.354%
2026-06-22	123.5000	137.2800	123.5000	137.2800	+3.568%	3	882	-83.588%
2026-06-18	131.2500	136.8000	131.2500	132.5500	-17.419%	26	885	-83.003%
2026-06-17	128.0400	161.0700	127.4600	160.5100	+24.003%	21	885	-85.963%
2026-06-16	120.9700	129.4400	120.8500	129.4400	+7.197%	18	885	-82.594%
2026-06-15	125.0700	125.3000	120.7100	120.7500	-26.372%	390	644	-81.342%
2026-06-12	162.0000	164.0000	162.0000	164.0000	-8.889%	5	644	-86.262%
2026-06-11	220.0000	220.0000	180.0000	180.0000	-18.923%	63	644	-87.483%
2026-06-10	220.8200	228.4700	210.3400	222.0100	+18.532%	23	689	-89.852%
2026-06-09	223.0000	237.0700	187.3000	187.3000	+11.641%	16	682	-87.971%
2026-06-08	167.7700	167.7700	167.7700	167.7700	-11.556%	2	679	-86.571%
2026-06-05	143.1000	189.6900	143.1000	189.6900	+32.650%	21	679	-88.123%
2026-06-03	139.7000	143.0000	139.7000	143.0000	+8.333%	4	679	-84.245%
2026-06-02	134.0500	134.3000	131.6000	132.0000	-0.826%	73	680	-82.932%
2026-06-01	135.8000	136.7400	130.3200	133.1000	-0.967%	15	626	-83.073%
2026-05-29	134.4000	134.4000	134.4000	134.4000	-4.950%	1	616	-83.237%
2026-05-28	153.6800	159.3400	141.4000	141.4000	-9.254%	23	616	-84.066%
2026-05-27	155.8200	155.8200	155.8200	155.8200	-0.897%	1	616	-85.541%
2026-05-26	159.2400	160.2000	156.9400	157.2300	-4.709%	214	618	-85.671%
2026-05-22	165.7700	165.7700	165.0000	165.0000	-15.385%	4	690	-86.345%
2026-05-21	195.0000	195.0000	195.0000	195.0000	+4.055%	1	689	-88.446%
2026-05-20	193.6000	193.6000	187.4000	187.4000	-10.421%	2	689	-87.978%
2026-05-19	209.6800	209.6800	209.2000	209.2000	+16.462%	2	687	-89.230%
2026-05-14	186.0000	186.0000	179.6300	179.6300	-7.759%	11	687	-87.458%
2026-05-13	195.8000	195.8000	194.7400	194.7400	-8.659%	13	687	-88.431%
2026-05-12	213.3000	215.7500	213.2000	213.2000	+4.921%	4	687	-89.432%
2026-05-11	203.2000	203.2000	203.2000	203.2000	-3.016%	1	687	-88.912%
2026-05-08	212.4100	212.4100	209.5200	209.5200	-5.057%	13	693	-89.247%
2026-05-07	213.6800	220.6800	212.7100	220.6800	+0.583%	4	691	-89.791%
2026-05-06	228.4600	228.4600	219.4000	219.4000	-10.240%	415	690	-89.731%
2026-05-05	246.4600	246.4600	243.7800	244.4300	-8.937%	44	341	-90.783%
2026-05-04	270.0700	281.9400	268.4200	268.4200	+7.592%	27	381	-91.606%
2026-05-01	238.6700	250.5600	238.6700	249.4800	-3.898%	37	334	-90.969%
2026-04-30	281.8000	281.8000	259.4000	259.6000	-14.108%	210	334	-91.321%
2026-04-29	300.0000	302.2400	300.0000	302.2400	+1.532%	11	168	-92.546%
2026-04-22	302.9700	302.9700	297.6800	297.6800	-4.089%	15	157	-92.431%
2026-04-20	309.9200	310.3700	309.9200	310.3700	+3.588%	16	160	-92.741%
2026-04-17	310.2000	310.2000	299.6200	299.6200	-13.319%	8	154	-92.480%
2026-04-15	345.6600	345.6600	345.6600	345.6600	-4.798%	20	158	-93.482%
2026-04-14	363.1900	363.4800	363.0800	363.0800	-41.262%	6	158	-93.795%
2026-03-24	620.8200	620.8200	618.1400	618.1400	-5.573%	3	156	-96.355%
2026-03-20	649.7500	654.6200	649.7500	654.6200	+3.556%	12	156	-96.558%
2026-03-19	632.1400	632.1400	632.1400	632.1400	+11.828%	10	156	-96.436%
2026-03-09	565.2800	565.2800	565.2800	565.2800	+3.853%	20	156	-96.014%
2026-03-06	544.3100	544.3100	544.3100	544.3100	+23.707%	10	136	-95.861%
2026-03-04	440.0000	440.0000	440.0000	440.0000	-7.421%	10	126	-94.880%
2026-03-03	475.2700	475.2700	475.2700	475.2700	+6.115%	1	127	-95.260%
2026-03-02	441.3000	447.8800	441.3000	447.8800	-0.484%	5	126	-94.970%
2026-02-27	450.0600	450.0600	450.0600	450.0600	+6.146%	2	127	-94.994%
2026-02-26	405.4400	424.0000	405.4400	424.0000	-7.585%	31	125	-94.686%
2026-02-24	458.8000	458.8000	458.8000	458.8000	+5.585%	1	124	-95.089%
2026-02-20	430.6800	434.5300	430.6800	434.5300	-6.807%	17	123	-94.815%
2026-01-21	466.2700	466.2700	466.2700	466.2700	+8.085%	2	130	-95.168%
2026-01-08	431.3400	431.3900	431.3400	431.3900	-29.681%	2	130	-94.777%
2025-11-19	615.7700	617.0000	613.4800	613.4800	+10.849%	6	129	-96.328%
2025-11-14	561.8000	562.2000	549.4600	553.4400	-2.044%	22	129	-95.929%
2025-11-06	564.3300	565.1000	563.3300	564.9900	+4.069%	96	124	-96.012%
2025-11-04	543.5500	544.0400	542.6600	542.9000	+7.301%	4	76	-95.850%
2025-11-03	506.4000	506.5100	505.9600	505.9600	+0.016%	6	74	-95.547%
2025-10-31	506.3900	506.3900	505.8800	505.8800	-0.368%	2	74	-95.546%
2025-10-30	507.5400	507.7500	507.5400	507.7500	+6.507%	2	73	-95.563%
2025-10-29	476.3100	476.8400	476.1100	476.7300	+0.576%	12	72	-95.274%
2025-10-28	472.2700	474.0000	472.1900	474.0000	-16.432%	62	66	-95.247%
2025-10-22	569.8900	569.9600	567.1400	567.2000	+4.553%	4	7	-96.028%
2025-10-01	542.3200	542.5000	542.3200	542.5000	-2.540%	8	6	-95.847%
2025-09-29	556.6400	556.6400	556.6400	556.6400	-3.991%	1	1	-95.953%
2025-09-23	579.7800	579.7800	579.7800	579.7800	0.000%	1	1	-96.114%

.dark-mode .rtTQYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtTQYL{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7200SPX Weekly Sep 30 2026 7200.00 Put (SPXW260930P07200000)option OPRA

SPXW20260930P7200
SPX Weekly Sep 30 2026 7200.00 Put (SPXW260930P07200000)
option OPRA