Dark

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

EOD

Sep 11, 2026

16.15-50.762%(-16.65)1,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	18.3000	18.3000	14.5800	16.1500	-50.762%	1,230	4,923	0.000%
2026-09-10	30.6000	34.0000	27.0600	32.8000	+47.085%	709	4,324	-50.762%
2026-09-09	20.7600	24.6000	20.0800	22.3000	+24.234%	338	4,152	-27.578%
2026-09-08	15.5800	18.9000	15.4000	17.9500	+8.198%	280	4,239	-10.028%
2026-09-04	14.0500	16.5900	13.7100	16.5900	+11.193%	415	4,263	-2.652%
2026-09-03	20.7000	20.7000	14.8000	14.9200	-40.934%	351	4,263	+8.244%
2026-09-02	31.4800	31.4800	24.5000	25.2600	-27.015%	367	4,238	-36.065%
2026-09-01	31.0000	37.3000	26.2300	34.6100	+44.389%	706	4,182	-53.337%
2026-08-31	25.4300	28.2000	23.9700	23.9700	+2.305%	1,529	4,003	-32.624%
2026-08-28	22.3000	25.8700	19.8000	23.4300	-3.778%	380	3,036	-31.071%
2026-08-27	28.5600	28.5600	23.4000	24.3500	-23.307%	304	2,842	-33.676%
2026-08-26	32.7500	36.0500	31.4500	31.7500	-7.353%	399	2,856	-49.134%
2026-08-25	35.6900	37.0400	34.2700	34.2700	-13.372%	32	2,703	-52.874%
2026-08-24	40.6000	41.6500	37.4500	39.5600	+5.775%	63	2,700	-59.176%
2026-08-21	41.9000	41.9000	37.4000	37.4000	-19.742%	545	2,666	-56.818%
2026-08-20	42.7100	47.0700	41.8700	46.6000	+23.020%	119	2,475	-65.343%
2026-08-19	37.8000	39.7500	35.3200	37.8800	-14.492%	59	2,444	-57.365%
2026-08-18	44.5200	45.2200	42.5000	44.3000	+15.817%	367	2,453	-63.544%
2026-08-17	33.4100	38.5800	33.4100	38.2500	+10.009%	264	2,282	-57.778%
2026-08-14	34.1500	37.0000	34.0000	34.7700	-2.496%	84	2,195	-53.552%
2026-08-13	36.7200	37.4500	34.4000	35.6600	-11.404%	326	2,192	-54.711%
2026-08-12	41.8000	42.3700	38.9800	40.2500	-14.544%	42	2,191	-59.876%
2026-08-11	44.7000	49.5800	44.0000	47.1000	+3.289%	34	2,186	-65.711%
2026-08-10	45.8000	45.8000	42.2000	45.6000	-1.618%	239	2,199	-64.583%
2026-08-07	50.6900	50.8300	46.3500	46.3500	-15.850%	117	2,137	-65.156%
2026-08-06	52.8500	55.0800	51.6500	55.0800	+4.914%	252	2,097	-70.679%
2026-08-05	52.5200	56.2500	51.5500	52.5000	-7.717%	116	2,015	-69.238%
2026-08-04	64.9400	66.5500	54.1100	56.8900	-21.725%	94	1,994	-71.612%
2026-08-03	86.5800	86.5800	72.0000	72.6800	-24.386%	140	1,967	-77.779%
2026-07-31	109.0800	134.1200	96.1200	96.1200	-20.033%	346	2,011	-83.198%
2026-07-30	142.3800	146.6600	119.1900	120.2000	-34.467%	49	1,739	-86.564%
2026-07-29	132.1800	183.4200	124.2300	183.4200	+46.385%	80	1,741	-91.195%
2026-07-28	141.7500	145.3500	124.5900	125.3000	-11.686%	554	1,741	-87.111%
2026-07-27	117.8600	147.2500	115.7200	141.8800	-3.398%	64	1,505	-88.617%
2026-07-24	144.4200	148.7100	124.9300	146.8700	-5.665%	70	1,520	-89.004%
2026-07-23	146.5300	158.8500	139.0500	155.6900	+36.283%	113	1,516	-89.627%
2026-07-22	117.9800	117.9800	110.1400	114.2400	+0.830%	39	1,513	-85.863%
2026-07-21	123.5700	127.5000	113.2300	113.3000	-18.254%	29	1,516	-85.746%
2026-07-20	119.6400	138.6000	118.2100	138.6000	-2.119%	117	1,514	-88.348%
2026-07-17	150.0000	150.0000	130.4700	141.6000	+24.648%	85	1,460	-88.595%
2026-07-16	110.3000	120.8000	102.5000	113.6000	+12.576%	68	1,404	-85.783%
2026-07-15	103.2000	108.6000	100.9100	100.9100	-13.752%	146	1,384	-83.996%
2026-07-14	117.7900	117.7900	115.7500	117.0000	-1.870%	15	1,296	-86.197%
2026-07-13	109.9500	121.3800	109.9500	119.2300	+14.943%	5	1,285	-86.455%
2026-07-10	111.3000	113.0000	103.5500	103.7300	-10.785%	52	1,282	-84.431%
2026-07-09	126.2300	126.2300	115.8300	116.2700	-15.113%	72	1,275	-86.110%
2026-07-08	139.9800	139.9800	132.2000	136.9700	+9.279%	26	1,277	-88.209%
2026-07-07	124.7800	135.0800	120.4000	125.3400	+7.284%	46	1,272	-87.115%
2026-07-06	118.3000	119.0300	115.2700	116.8300	-22.300%	20	1,288	-86.176%
2026-07-02	134.0500	150.3600	123.6500	150.3600	+12.042%	8	1,289	-89.259%
2026-07-01	140.5000	140.5000	128.6000	134.2000	+0.075%	21	1,289	-87.966%
2026-06-30	143.2900	143.2900	134.1000	134.1000	-17.222%	6	1,293	-87.957%
2026-06-29	164.2100	164.2100	162.0000	162.0000	-14.403%	52	1,291	-90.031%
2026-06-26	201.2700	201.2700	187.3400	189.2600	+2.613%	25	1,241	-91.467%
2026-06-25	190.8000	196.6400	184.4400	184.4400	-8.439%	14	1,247	-91.244%
2026-06-24	193.9200	201.8700	173.3800	201.4400	+4.476%	9	1,246	-91.983%
2026-06-23	198.6800	198.6800	190.1200	192.8100	+32.134%	17	1,250	-91.624%
2026-06-22	147.4000	147.4000	145.9200	145.9200	-6.462%	9	1,254	-88.932%
2026-06-18	152.2700	157.8700	152.2700	156.0000	-13.969%	32	1,247	-89.647%
2026-06-17	155.7300	181.3300	155.7300	181.3300	+20.887%	17	1,247	-91.094%
2026-06-16	146.3000	150.0000	145.9500	150.0000	+3.677%	8	1,247	-89.233%
2026-06-15	149.0000	149.0000	141.3700	144.6800	-22.631%	14	1,256	-88.837%
2026-06-12	199.0000	210.0000	187.0000	187.0000	-8.780%	28	1,256	-91.364%
2026-06-11	251.3000	256.0200	205.0000	205.0000	-21.154%	199	1,256	-92.122%
2026-06-10	220.0000	260.0000	220.0000	260.0000	+21.495%	13	1,134	-93.788%
2026-06-09	180.1400	259.2300	180.1400	214.0000	+9.755%	25	1,136	-92.453%
2026-06-08	187.4800	197.8300	187.4800	194.9800	-15.101%	14	1,115	-91.717%
2026-06-05	166.4000	229.6600	166.4000	229.6600	+50.046%	12	1,112	-92.968%
2026-06-04	156.6400	156.6400	151.0000	153.0600	-6.362%	221	1,128	-89.449%
2026-06-03	163.4600	163.4600	163.4600	163.4600	+8.647%	2	995	-90.120%
2026-06-02	155.9200	155.9200	150.4500	150.4500	+0.474%	225	995	-89.266%
2026-06-01	149.2800	149.7400	149.2800	149.7400	-2.035%	4	771	-89.215%
2026-05-29	152.8500	152.8500	152.8500	152.8500	-5.764%	3	768	-89.434%
2026-05-28	177.6300	177.6300	162.2000	162.2000	-9.198%	7	765	-90.043%
2026-05-27	178.4800	178.6300	176.7000	178.6300	-0.134%	32	766	-90.959%
2026-05-26	182.2500	182.2500	178.8700	178.8700	-5.709%	6	734	-90.971%
2026-05-22	189.7000	189.7000	189.7000	189.7000	-5.448%	1	733	-91.487%
2026-05-21	223.3600	223.3600	200.6300	200.6300	-7.828%	12	733	-91.950%
2026-05-20	235.2000	235.2000	217.6700	217.6700	-5.377%	23	733	-92.581%
2026-05-15	229.0900	230.0400	218.9300	230.0400	+11.991%	49	734	-92.979%
2026-05-14	218.0000	218.0000	205.4100	205.4100	-9.785%	677	769	-92.138%
2026-05-13	229.3200	229.3200	227.6900	227.6900	-4.732%	4	204	-92.907%
2026-05-12	248.5100	253.9500	238.9000	239.0000	+2.796%	5	204	-93.243%
2026-05-11	237.6000	237.6000	226.5300	232.5000	-0.641%	46	204	-93.054%
2026-05-08	237.2200	237.2200	234.0000	234.0000	-6.419%	3	163	-93.098%
2026-05-07	253.6000	253.6000	250.0500	250.0500	+2.199%	2	164	-93.541%
2026-05-06	258.3000	258.3000	243.9200	244.6700	-9.739%	36	164	-93.399%
2026-05-01	270.8600	271.0700	270.8600	271.0700	-10.941%	2	153	-94.042%
2026-04-30	328.5400	330.9900	304.3700	304.3700	-4.382%	55	153	-94.694%
2026-04-27	327.4800	327.4800	318.0700	318.3200	-3.744%	5	153	-94.926%
2026-04-24	330.7000	330.7000	330.7000	330.7000	-5.298%	2	151	-95.116%
2026-04-21	349.2000	349.2000	349.2000	349.2000	+2.058%	2	151	-95.375%
2026-04-20	342.1600	342.1600	342.1600	342.1600	+1.001%	5	151	-95.280%
2026-04-17	338.8400	338.8400	338.7700	338.7700	-10.643%	4	148	-95.233%
2026-04-16	379.1200	379.1200	379.1200	379.1200	-2.054%	25	147	-95.740%
2026-04-15	396.7900	396.9300	387.0700	387.0700	-29.617%	3	132	-95.828%
2026-04-08	549.9500	549.9500	549.9500	549.9500	-18.517%	2	132	-97.063%
2026-04-06	674.9300	674.9300	674.9300	674.9300	-4.496%	6	132	-97.607%
2026-04-02	706.7000	706.7000	706.7000	706.7000	-17.620%	2	132	-97.715%
2026-03-30	869.5500	869.5500	857.8500	857.8500	+23.770%	52	132	-98.117%
2026-03-24	693.1000	693.1000	693.1000	693.1000	-1.220%	2	134	-97.670%
2026-03-19	701.6600	701.6600	701.6600	701.6600	+4.618%	1	136	-97.698%
2026-03-13	670.6900	670.6900	670.6900	670.6900	+39.605%	2	136	-97.592%
2026-02-20	477.0500	480.4200	477.0300	480.4200	-6.727%	24	138	-96.638%
2026-02-12	515.3400	515.3400	515.0700	515.0700	+18.743%	2	150	-96.865%
2026-02-11	432.7900	433.7700	432.7900	433.7700	-1.818%	50	151	-96.277%
2026-02-02	441.8000	441.8000	441.8000	441.8000	+0.487%	2	102	-96.344%
2026-01-27	444.7700	444.7700	439.6600	439.6600	-15.468%	8	100	-96.327%
2026-01-21	520.1100	520.1100	520.1100	520.1100	-4.865%	1	100	-96.895%
2026-01-20	546.7100	546.7100	546.7100	546.7100	+20.429%	2	99	-97.046%
2026-01-13	453.9700	453.9700	453.9700	453.9700	-4.620%	2	99	-96.442%
2026-01-08	475.9600	475.9600	475.9600	475.9600	+0.230%	5	97	-96.607%
2026-01-06	476.3000	476.3000	474.8700	474.8700	-13.618%	2	97	-96.599%
2025-12-17	549.5900	549.7300	549.5800	549.7300	+1.900%	4	97	-97.062%
2025-12-08	539.4800	539.4800	539.4800	539.4800	-3.010%	5	95	-97.006%
2025-11-26	556.0600	556.2200	556.0600	556.2200	-6.507%	2	89	-97.096%
2025-11-25	594.9100	594.9400	594.9000	594.9300	-11.301%	4	89	-97.285%
2025-11-19	669.9100	670.7300	669.9100	670.7300	+11.131%	2	87	-97.592%
2025-11-14	605.4600	605.4600	603.5500	603.5500	-9.429%	2	88	-97.324%
2025-11-07	666.3800	666.3800	666.3800	666.3800	+9.395%	1	87	-97.576%
2025-11-06	618.1100	618.1100	608.7100	609.1500	+3.199%	4	86	-97.349%
2025-11-04	590.2700	590.2700	590.2700	590.2700	+7.337%	1	85	-97.264%
2025-11-03	551.7100	551.7100	549.9200	549.9200	-1.737%	4	83	-97.063%
2025-10-31	559.8200	559.8200	559.6400	559.6400	+0.969%	2	83	-97.114%
2025-10-30	529.9300	558.2700	529.9300	554.2700	+6.926%	84	82	-97.086%
2025-10-29	518.4000	521.2200	518.2000	518.3700	+0.337%	10	56	-96.884%
2025-10-28	520.4700	520.5700	516.1600	516.6300	-0.751%	4	56	-96.874%
2025-10-27	526.5000	526.5500	520.5400	520.5400	-16.265%	100	4	-96.897%
2025-10-22	621.6900	621.6900	621.6500	621.6500	-8.554%	2	4	-97.402%
2025-10-10	679.8000	679.8000	679.8000	679.8000	+11.428%	3	3	-97.624%
2025-10-01	610.0800	610.0800	610.0800	610.0800	0.000%	3	3	-97.353%

.dark-mode .vclq5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vclq5y{ 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