Dark

SPXW20260930P7300
SPX Weekly Sep 30 2026 7300.00 Put (SPXW260930P07300000)
option OPRA

EOD

Jul 8, 2026

136.97+9.279%(+11.63)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	139.9800	139.9800	132.2000	136.9700	+9.279%	26	1,277	0.000%
2026-07-07	124.7800	135.0800	120.4000	125.3400	+7.284%	46	1,272	+9.279%
2026-07-06	118.3000	119.0300	115.2700	116.8300	-22.300%	20	1,288	+17.239%
2026-07-02	134.0500	150.3600	123.6500	150.3600	+12.042%	8	1,289	-8.905%
2026-07-01	140.5000	140.5000	128.6000	134.2000	+0.075%	21	1,289	+2.064%
2026-06-30	143.2900	143.2900	134.1000	134.1000	-17.222%	6	1,293	+2.140%
2026-06-29	164.2100	164.2100	162.0000	162.0000	-14.403%	52	1,291	-15.451%
2026-06-26	201.2700	201.2700	187.3400	189.2600	+2.613%	25	1,241	-27.629%
2026-06-25	190.8000	196.6400	184.4400	184.4400	-8.439%	14	1,247	-25.737%
2026-06-24	193.9200	201.8700	173.3800	201.4400	+4.476%	9	1,246	-32.005%
2026-06-23	198.6800	198.6800	190.1200	192.8100	+32.134%	17	1,250	-28.961%
2026-06-22	147.4000	147.4000	145.9200	145.9200	-6.462%	9	1,254	-6.133%
2026-06-18	152.2700	157.8700	152.2700	156.0000	-13.969%	32	1,247	-12.199%
2026-06-17	155.7300	181.3300	155.7300	181.3300	+20.887%	17	1,247	-24.464%
2026-06-16	146.3000	150.0000	145.9500	150.0000	+3.677%	8	1,247	-8.687%
2026-06-15	149.0000	149.0000	141.3700	144.6800	-22.631%	14	1,256	-5.329%
2026-06-12	199.0000	210.0000	187.0000	187.0000	-8.780%	28	1,256	-26.754%
2026-06-11	251.3000	256.0200	205.0000	205.0000	-21.154%	199	1,256	-33.185%
2026-06-10	220.0000	260.0000	220.0000	260.0000	+21.495%	13	1,134	-47.319%
2026-06-09	180.1400	259.2300	180.1400	214.0000	+9.755%	25	1,136	-35.995%
2026-06-08	187.4800	197.8300	187.4800	194.9800	-15.101%	14	1,115	-29.752%
2026-06-05	166.4000	229.6600	166.4000	229.6600	+50.046%	12	1,112	-40.360%
2026-06-04	156.6400	156.6400	151.0000	153.0600	-6.362%	221	1,128	-10.512%
2026-06-03	163.4600	163.4600	163.4600	163.4600	+8.647%	2	995	-16.206%
2026-06-02	155.9200	155.9200	150.4500	150.4500	+0.474%	225	995	-8.960%
2026-06-01	149.2800	149.7400	149.2800	149.7400	-2.035%	4	771	-8.528%
2026-05-29	152.8500	152.8500	152.8500	152.8500	-5.764%	3	768	-10.389%
2026-05-28	177.6300	177.6300	162.2000	162.2000	-9.198%	7	765	-15.555%
2026-05-27	178.4800	178.6300	176.7000	178.6300	-0.134%	32	766	-23.322%
2026-05-26	182.2500	182.2500	178.8700	178.8700	-5.709%	6	734	-23.425%
2026-05-22	189.7000	189.7000	189.7000	189.7000	-5.448%	1	733	-27.797%
2026-05-21	223.3600	223.3600	200.6300	200.6300	-7.828%	12	733	-31.730%
2026-05-20	235.2000	235.2000	217.6700	217.6700	-5.377%	23	733	-37.074%
2026-05-15	229.0900	230.0400	218.9300	230.0400	+11.991%	49	734	-40.458%
2026-05-14	218.0000	218.0000	205.4100	205.4100	-9.785%	677	769	-33.319%
2026-05-13	229.3200	229.3200	227.6900	227.6900	-4.732%	4	204	-39.844%
2026-05-12	248.5100	253.9500	238.9000	239.0000	+2.796%	5	204	-42.690%
2026-05-11	237.6000	237.6000	226.5300	232.5000	-0.641%	46	204	-41.088%
2026-05-08	237.2200	237.2200	234.0000	234.0000	-6.419%	3	163	-41.466%
2026-05-07	253.6000	253.6000	250.0500	250.0500	+2.199%	2	164	-45.223%
2026-05-06	258.3000	258.3000	243.9200	244.6700	-9.739%	36	164	-44.018%
2026-05-01	270.8600	271.0700	270.8600	271.0700	-10.941%	2	153	-49.471%
2026-04-30	328.5400	330.9900	304.3700	304.3700	-4.382%	55	153	-54.999%
2026-04-27	327.4800	327.4800	318.0700	318.3200	-3.744%	5	153	-56.971%
2026-04-24	330.7000	330.7000	330.7000	330.7000	-5.298%	2	151	-58.582%
2026-04-21	349.2000	349.2000	349.2000	349.2000	+2.058%	2	151	-60.776%
2026-04-20	342.1600	342.1600	342.1600	342.1600	+1.001%	5	151	-59.969%
2026-04-17	338.8400	338.8400	338.7700	338.7700	-10.643%	4	148	-59.568%
2026-04-16	379.1200	379.1200	379.1200	379.1200	-2.054%	25	147	-63.872%
2026-04-15	396.7900	396.9300	387.0700	387.0700	-29.617%	3	132	-64.614%
2026-04-08	549.9500	549.9500	549.9500	549.9500	-18.517%	2	132	-75.094%
2026-04-06	674.9300	674.9300	674.9300	674.9300	-4.496%	6	132	-79.706%
2026-04-02	706.7000	706.7000	706.7000	706.7000	-17.620%	2	132	-80.618%
2026-03-30	869.5500	869.5500	857.8500	857.8500	+23.770%	52	132	-84.033%
2026-03-24	693.1000	693.1000	693.1000	693.1000	-1.220%	2	134	-80.238%
2026-03-19	701.6600	701.6600	701.6600	701.6600	+4.618%	1	136	-80.479%
2026-03-13	670.6900	670.6900	670.6900	670.6900	+39.605%	2	136	-79.578%
2026-02-20	477.0500	480.4200	477.0300	480.4200	-6.727%	24	138	-71.490%
2026-02-12	515.3400	515.3400	515.0700	515.0700	+18.743%	2	150	-73.407%
2026-02-11	432.7900	433.7700	432.7900	433.7700	-1.818%	50	151	-68.423%
2026-02-02	441.8000	441.8000	441.8000	441.8000	+0.487%	2	102	-68.997%
2026-01-27	444.7700	444.7700	439.6600	439.6600	-15.468%	8	100	-68.846%
2026-01-21	520.1100	520.1100	520.1100	520.1100	-4.865%	1	100	-73.665%
2026-01-20	546.7100	546.7100	546.7100	546.7100	+20.429%	2	99	-74.946%
2026-01-13	453.9700	453.9700	453.9700	453.9700	-4.620%	2	99	-69.828%
2026-01-08	475.9600	475.9600	475.9600	475.9600	+0.230%	5	97	-71.222%
2026-01-06	476.3000	476.3000	474.8700	474.8700	-13.618%	2	97	-71.156%
2025-12-17	549.5900	549.7300	549.5800	549.7300	+1.900%	4	97	-75.084%
2025-12-08	539.4800	539.4800	539.4800	539.4800	-3.010%	5	95	-74.611%
2025-11-26	556.0600	556.2200	556.0600	556.2200	-6.507%	2	89	-75.375%
2025-11-25	594.9100	594.9400	594.9000	594.9300	-11.301%	4	89	-76.977%
2025-11-19	669.9100	670.7300	669.9100	670.7300	+11.131%	2	87	-79.579%
2025-11-14	605.4600	605.4600	603.5500	603.5500	-9.429%	2	88	-77.306%
2025-11-07	666.3800	666.3800	666.3800	666.3800	+9.395%	1	87	-79.446%
2025-11-06	618.1100	618.1100	608.7100	609.1500	+3.199%	4	86	-77.515%
2025-11-04	590.2700	590.2700	590.2700	590.2700	+7.337%	1	85	-76.795%
2025-11-03	551.7100	551.7100	549.9200	549.9200	-1.737%	4	83	-75.093%
2025-10-31	559.8200	559.8200	559.6400	559.6400	+0.969%	2	83	-75.525%
2025-10-30	529.9300	558.2700	529.9300	554.2700	+6.926%	84	82	-75.288%
2025-10-29	518.4000	521.2200	518.2000	518.3700	+0.337%	10	56	-73.577%
2025-10-28	520.4700	520.5700	516.1600	516.6300	-0.751%	4	56	-73.488%
2025-10-27	526.5000	526.5500	520.5400	520.5400	-16.265%	100	4	-73.687%
2025-10-22	621.6900	621.6900	621.6500	621.6500	-8.554%	2	4	-77.967%
2025-10-10	679.8000	679.8000	679.8000	679.8000	+11.428%	3	3	-79.851%
2025-10-01	610.0800	610.0800	610.0800	610.0800	0.000%	3	3	-77.549%

.dark-mode .k45gmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k45gmL{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7300SPX Weekly Sep 30 2026 7300.00 Put (SPXW260930P07300000)option OPRA

SPXW20260930P7300
SPX Weekly Sep 30 2026 7300.00 Put (SPXW260930P07300000)
option OPRA