Dark

SPXW20260930P7250
SPX Weekly Sep 30 2026 7250.00 Put (SPXW260930P07250000)
option OPRA

EOD

Sep 10, 2026

26.37+41.394%(+7.72)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.1800	28.8000	22.5500	26.3700	+41.394%	334	4,984	0.000%
2026-09-09	17.4000	19.1000	16.8000	18.6500	+17.666%	169	4,886	+41.394%
2026-09-08	13.4700	15.9000	13.4000	15.8500	+20.076%	189	4,896	+66.372%
2026-09-04	12.0000	14.0000	12.0000	13.2000	0.000%	163	4,700	+99.773%
2026-09-03	17.7500	17.8000	13.2000	13.2000	-38.028%	121	4,700	+99.773%
2026-09-02	26.7600	26.7600	21.2500	21.3000	-27.403%	1,128	3,661	+23.803%
2026-09-01	26.6600	31.5500	22.4100	29.3400	+40.517%	383	4,380	-10.123%
2026-08-31	22.7300	23.8100	18.5600	20.8800	+0.627%	139	4,382	+26.293%
2026-08-28	19.7700	22.8100	17.3500	20.7500	-1.425%	380	4,400	+27.084%
2026-08-27	25.1400	25.1400	20.4000	21.0500	-25.880%	96	4,514	+25.273%
2026-08-26	30.1200	30.6700	27.5500	28.4000	-4.698%	64	4,505	-7.148%
2026-08-25	35.0000	35.0000	29.5600	29.8000	-13.997%	34	4,486	-11.510%
2026-08-24	37.1000	37.1000	32.9500	34.6500	+4.841%	73	4,495	-23.896%
2026-08-21	36.1500	37.0000	30.4800	33.0500	-20.553%	105	4,489	-20.212%
2026-08-20	37.8700	41.6000	35.6200	41.6000	+26.022%	83	4,482	-36.611%
2026-08-19	33.3900	35.4100	31.4500	33.0100	-16.324%	56	4,439	-20.115%
2026-08-18	38.8000	44.6700	37.8700	39.4500	+15.791%	446	4,419	-33.156%
2026-08-17	30.4500	34.0700	30.4500	34.0700	+10.152%	1,097	4,244	-22.601%
2026-08-14	30.6500	32.1400	30.5700	30.9300	-3.525%	42	3,968	-14.743%
2026-08-13	32.9400	33.6500	30.7900	32.0600	-8.531%	2,203	3,952	-17.748%
2026-08-12	37.2600	37.3500	35.0500	35.0500	-16.148%	42	2,037	-24.765%
2026-08-11	40.5000	44.6800	39.2400	41.8000	+0.602%	62	2,046	-36.914%
2026-08-10	40.1500	41.5500	38.5500	41.5500	-2.005%	241	2,035	-36.534%
2026-08-07	43.3500	44.0000	41.9000	42.4000	-14.688%	30	1,995	-37.807%
2026-08-06	49.5500	50.3800	46.8900	49.7000	-0.080%	47	1,979	-46.942%
2026-08-05	47.9400	50.9000	46.5500	49.7400	-1.544%	172	1,949	-46.984%
2026-08-04	59.1500	59.1500	48.7000	50.5200	-22.169%	231	1,886	-47.803%
2026-08-03	80.9100	80.9100	64.8300	64.9100	-26.589%	906	1,843	-59.375%
2026-07-31	101.6500	121.2600	88.4200	88.4200	-17.364%	157	2,067	-70.176%
2026-07-30	131.8800	134.2600	107.0000	107.0000	-19.982%	836	2,080	-75.355%
2026-07-29	121.6800	142.4100	120.2900	133.7200	+16.888%	165	1,280	-80.280%
2026-07-28	128.7000	129.0300	112.9700	114.4000	-11.166%	97	1,238	-76.949%
2026-07-27	109.3300	134.1700	108.4900	128.7800	-3.078%	72	1,251	-79.523%
2026-07-24	131.7700	135.6600	115.3100	132.8700	-6.587%	387	1,242	-80.154%
2026-07-23	134.0300	145.2500	126.9300	142.2400	+41.800%	169	896	-81.461%
2026-07-22	100.5900	103.7200	100.3100	100.3100	-3.474%	13	812	-73.711%
2026-07-21	109.3500	116.6700	103.2700	103.9200	-16.530%	56	804	-74.625%
2026-07-20	118.2000	125.2300	108.9300	124.5000	-3.764%	16	779	-78.819%
2026-07-17	133.0000	133.0000	116.2000	129.3700	+28.688%	22	778	-79.617%
2026-07-16	99.6400	100.7200	93.4100	100.5300	+7.175%	20	777	-73.769%
2026-07-15	97.8300	103.9000	91.9100	93.8000	-8.219%	142	763	-71.887%
2026-07-14	107.7200	107.7200	100.2500	102.2000	-7.795%	44	670	-74.198%
2026-07-13	99.9500	114.5500	99.0400	110.8400	+16.429%	51	667	-76.209%
2026-07-10	101.6400	103.6000	95.0600	95.2000	-11.177%	417	669	-72.300%
2026-07-09	109.3000	109.3000	106.6300	107.1800	-12.528%	10	297	-75.397%
2026-07-08	128.5700	141.9200	121.8800	122.5300	+5.638%	14	290	-78.479%
2026-07-07	108.6000	122.4000	108.6000	115.9900	+10.330%	13	266	-77.265%
2026-07-06	111.0800	111.0800	105.1300	105.1300	-24.077%	3	260	-74.917%
2026-07-02	125.5300	138.4700	125.5300	138.4700	+9.984%	23	242	-80.956%
2026-07-01	125.9000	125.9000	125.9000	125.9000	+1.304%	1	242	-79.055%
2026-06-30	131.4600	131.4600	123.2300	124.2800	-21.886%	41	240	-78.782%
2026-06-29	159.1000	159.1000	159.1000	159.1000	-11.439%	1	245	-83.426%
2026-06-26	179.4500	179.6500	179.4500	179.6500	+9.569%	21	246	-85.321%
2026-06-25	163.9600	163.9600	163.9600	163.9600	-14.439%	1	240	-83.917%
2026-06-24	162.7000	191.6300	162.7000	191.6300	+10.507%	16	239	-86.239%
2026-06-23	173.4100	173.4100	173.4100	173.4100	+22.025%	1	236	-84.793%
2026-06-18	142.1100	142.1100	142.1100	142.1100	-18.389%	30	240	-81.444%
2026-06-17	136.6000	174.5200	136.6000	174.1300	+29.234%	6	240	-84.856%
2026-06-16	129.9000	134.7400	129.3000	134.7400	+1.629%	69	240	-80.429%
2026-06-15	131.7000	133.6800	131.7000	132.5800	-23.953%	6	178	-80.110%
2026-06-12	178.6500	178.6500	174.3400	174.3400	-29.628%	5	178	-84.874%
2026-06-10	231.8300	247.7400	227.1500	247.7400	+21.626%	18	178	-89.356%
2026-06-09	235.8900	253.5200	203.6900	203.6900	+8.058%	10	176	-87.054%
2026-06-08	188.5000	188.5000	188.5000	188.5000	+19.304%	1	177	-86.011%
2026-06-04	158.0000	158.0000	158.0000	158.0000	+3.879%	15	177	-83.310%
2026-06-03	152.1000	152.1000	152.1000	152.1000	+8.141%	1	173	-82.663%
2026-06-02	144.7200	144.7200	140.6500	140.6500	+0.615%	11	172	-81.251%
2026-06-01	146.1500	146.4000	139.3200	139.7900	-7.079%	15	169	-81.136%
2026-05-28	153.5800	153.5800	150.4400	150.4400	-9.981%	11	158	-82.471%
2026-05-26	166.0900	170.4700	165.9000	167.1200	-5.619%	38	159	-84.221%
2026-05-22	177.0700	177.0700	177.0700	177.0700	-10.971%	3	140	-85.108%
2026-05-20	204.0200	204.0200	198.8900	198.8900	-7.853%	48	140	-86.741%
2026-05-15	211.6300	215.8400	211.6300	215.8400	+13.343%	11	87	-87.783%
2026-05-14	190.4300	190.4300	190.4300	190.4300	-16.225%	2	76	-86.152%
2026-05-12	227.3100	227.3100	227.3100	227.3100	-0.009%	1	74	-88.399%
2026-05-07	227.3300	227.3300	227.3300	227.3300	-1.332%	1	74	-88.400%
2026-05-06	242.6500	242.6500	230.4000	230.4000	-12.694%	6	74	-88.555%
2026-05-05	261.0000	263.9000	261.0000	263.9000	+1.072%	23	75	-90.008%
2026-05-01	256.6700	265.7700	256.6700	261.1000	-15.089%	39	33	-89.900%
2026-04-30	307.5000	307.5000	307.5000	307.5000	-2.674%	2	33	-91.424%
2026-04-29	315.9500	315.9500	315.9500	315.9500	+2.548%	2	33	-91.654%
2026-04-27	308.1000	308.1000	308.1000	308.1000	-7.533%	6	33	-91.441%
2026-04-23	333.2000	333.2000	333.2000	333.2000	+3.462%	30	37	-92.086%
2026-04-22	322.0500	322.0500	322.0500	322.0500	-5.176%	2	30	-91.812%
2026-04-21	339.6300	339.6300	339.6300	339.6300	+8.682%	1	27	-92.236%
2026-04-17	312.5000	312.5000	312.5000	312.5000	-14.984%	15	27	-91.562%
2026-04-15	372.3200	372.3200	367.5800	367.5800	-55.664%	25	37	-92.826%
2026-03-27	829.0800	829.0800	829.0800	829.0800	+19.965%	2	22	-96.819%
2026-03-26	691.1000	691.1000	691.1000	691.1000	+25.897%	6	24	-96.184%
2026-03-11	548.9400	548.9400	548.9400	548.9400	-7.491%	5	29	-95.196%
2026-03-09	593.3900	593.3900	593.3900	593.3900	+16.194%	10	29	-95.556%
2026-03-03	510.6900	510.6900	510.6900	510.6900	+16.142%	2	21	-94.836%
2026-02-25	439.7100	439.7100	439.7100	439.7100	-3.282%	5	21	-94.003%
2026-02-20	454.6500	454.6500	454.6300	454.6300	+2.827%	4	21	-94.200%
2026-01-23	440.7100	442.1300	440.7100	442.1300	-0.196%	4	21	-94.036%
2026-01-22	443.0000	443.0000	443.0000	443.0000	-14.927%	2	17	-94.047%
2026-01-20	520.7300	520.7300	520.7300	520.7300	+16.286%	5	15	-94.936%
2026-01-08	447.8000	447.8000	447.8000	447.8000	-0.345%	10	15	-94.111%
2025-12-23	449.3500	449.3500	449.3500	449.3500	-11.927%	2	14	-94.132%
2025-12-15	510.2000	510.2000	510.2000	510.2000	-1.350%	2	14	-94.831%
2025-12-03	516.4900	517.3000	514.8800	517.1800	-15.906%	18	14	-94.901%
2025-11-24	615.0000	615.0000	615.0000	615.0000	+16.440%	1	10	-95.712%
2025-10-30	526.7100	528.1700	526.6700	528.1700	+7.077%	16	11	-95.007%
2025-10-28	493.3000	493.3000	493.2600	493.2600	-7.439%	2	4	-94.654%
2025-10-24	532.9000	532.9000	532.9000	532.9000	-5.200%	1	4	-95.052%
2025-10-03	563.2800	563.2800	562.1300	562.1300	0.000%	7	3	-95.309%

.dark-mode .gdH9dV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdH9dV{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7250SPX Weekly Sep 30 2026 7250.00 Put (SPXW260930P07250000)option OPRA

SPXW20260930P7250
SPX Weekly Sep 30 2026 7250.00 Put (SPXW260930P07250000)
option OPRA