Dark

SPXW20260930P7340
SPX Weekly Sep 30 2026 7340.00 Put (SPXW260930P07340000)
option OPRA

EOD

Sep 11, 2026

17.89-46.930%(-15.82)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	20.5200	21.3600	16.4400	17.8900	-46.930%	18	435	0.000%
2026-09-10	34.0000	34.0000	33.7100	33.7100	+35.927%	12	430	-46.930%
2026-09-09	24.3400	27.0600	24.2000	24.8000	+31.078%	5	440	-27.863%
2026-09-08	17.8000	20.3600	17.8000	18.9200	+5.817%	31	442	-5.444%
2026-09-04	16.2200	18.9200	16.2200	17.8800	+6.619%	18	403	+0.056%
2026-09-03	23.5000	23.5000	16.7700	16.7700	-43.440%	31	403	+6.679%
2026-09-02	29.7400	29.7400	29.4000	29.6500	-25.875%	9	399	-39.663%
2026-09-01	36.9000	40.0000	36.9000	40.0000	+47.330%	8	393	-55.275%
2026-08-31	30.5400	31.1000	26.9500	27.1500	+21.749%	112	388	-34.107%
2026-08-28	25.3000	25.3000	22.3000	22.3000	-26.645%	2	292	-19.776%
2026-08-27	33.1000	33.1000	30.4000	30.4000	-14.124%	3	292	-41.151%
2026-08-26	35.4000	35.4000	35.4000	35.4000	-9.161%	1	291	-49.463%
2026-08-25	38.9700	38.9700	38.9700	38.9700	-9.161%	1	291	-54.093%
2026-08-24	43.6500	43.6500	41.6500	42.9000	+2.070%	3	290	-58.298%
2026-08-21	43.1800	43.1800	42.0300	42.0300	-19.158%	2	288	-57.435%
2026-08-20	44.6100	51.9900	44.6100	51.9900	+22.042%	6	288	-65.590%
2026-08-19	41.3500	42.6000	41.3500	42.6000	+1.671%	2	284	-58.005%
2026-08-17	38.7500	42.5000	38.7500	41.9000	+11.823%	6	286	-57.303%
2026-08-14	37.4700	37.4700	37.4700	37.4700	-1.576%	5	284	-52.255%
2026-08-13	38.0700	38.0700	38.0700	38.0700	-17.257%	1	284	-53.008%
2026-08-12	46.0100	46.0100	46.0100	46.0100	-7.573%	4	284	-61.117%
2026-08-11	48.2000	49.7800	48.2000	49.7800	+4.690%	3	282	-64.062%
2026-08-10	49.7200	49.7200	47.1300	47.5500	-18.579%	4	284	-62.376%
2026-08-06	59.6500	59.6500	58.4000	58.4000	-1.518%	2	285	-69.366%
2026-08-05	58.0500	59.3000	58.0500	59.3000	-0.403%	2	288	-69.831%
2026-08-04	60.7000	60.8000	59.5400	59.5400	-33.423%	4	286	-69.953%
2026-08-03	96.9700	96.9700	89.4300	89.4300	-22.350%	4	286	-79.996%
2026-07-31	114.2000	147.3300	112.6900	115.1700	-11.747%	68	284	-84.466%
2026-07-30	143.7500	152.5100	130.5000	130.5000	-2.313%	19	251	-86.291%
2026-07-27	123.3100	133.5900	123.3100	133.5900	-16.208%	5	248	-86.608%
2026-07-24	152.5100	159.4300	152.5100	159.4300	-2.870%	7	251	-88.779%
2026-07-23	164.1400	164.1400	164.1400	164.1400	+32.799%	6	256	-89.101%
2026-07-21	123.6000	123.6000	123.6000	123.6000	-10.063%	11	256	-85.526%
2026-07-20	134.4900	137.4300	132.2800	137.4300	+12.014%	12	267	-86.982%
2026-07-16	122.6900	122.6900	122.6900	122.6900	-5.913%	4	265	-85.419%
2026-07-13	130.5200	130.5200	129.5900	130.4000	-11.286%	12	265	-86.281%
2026-07-08	146.9900	146.9900	146.9900	146.9900	-6.101%	4	261	-87.829%
2026-06-30	156.5400	156.5400	156.5400	156.5400	-17.779%	4	261	-88.572%
2026-06-29	175.0000	190.3900	175.0000	190.3900	-7.757%	6	265	-90.603%
2026-06-25	201.4200	206.4000	201.4200	206.4000	-4.467%	36	268	-91.332%
2026-06-24	200.6700	218.8100	200.6700	216.0500	+4.025%	10	233	-91.720%
2026-06-23	207.6900	207.6900	207.6900	207.6900	+20.961%	4	237	-91.386%
2026-06-22	154.3900	171.7000	153.7300	171.7000	+3.684%	15	237	-89.581%
2026-06-18	162.8200	166.4900	162.8200	165.6000	-11.962%	14	101	-89.197%
2026-06-17	164.3600	188.1000	164.3600	188.1000	+22.957%	301	101	-90.489%
2026-06-15	154.5500	154.5500	152.9800	152.9800	-27.480%	10	101	-88.306%
2026-06-12	210.9500	210.9500	210.9500	210.9500	-2.130%	1	101	-91.519%
2026-06-11	215.5400	215.5400	215.5400	215.5400	-20.667%	1	101	-91.700%
2026-06-10	231.1400	271.6900	231.1400	271.6900	+10.713%	4	101	-93.415%
2026-06-09	241.0200	245.4000	227.5000	245.4000	+10.144%	7	105	-92.710%
2026-06-05	200.4300	222.8000	200.4300	222.8000	+29.686%	3	102	-91.970%
2026-05-28	171.8000	171.8000	171.8000	171.8000	-25.288%	1	99	-89.587%
2026-05-20	229.9500	229.9500	229.9500	229.9500	-7.502%	1	98	-92.220%
2026-05-11	243.7500	248.8000	243.7500	248.6000	-7.707%	5	99	-92.804%
2026-05-07	255.0300	269.3600	255.0300	269.3600	-7.813%	3	96	-93.358%
2026-05-01	292.1900	292.1900	292.1900	292.1900	-6.232%	2	97	-93.877%
2026-04-30	311.6100	311.6100	311.6100	311.6100	-40.781%	2	97	-94.259%
2026-04-09	526.2000	526.2000	526.2000	526.2000	-41.876%	2	97	-96.600%
2026-03-27	905.3000	905.3000	905.3000	905.3000	+26.722%	1	96	-98.024%
2026-03-25	714.4000	714.4000	714.4000	714.4000	+2.291%	1	95	-97.496%
2026-03-23	698.4000	698.4000	698.4000	698.4000	+25.251%	1	96	-97.438%
2026-03-05	557.6000	557.6000	557.6000	557.6000	+3.952%	1	95	-96.792%
2026-02-19	536.4000	536.4000	536.4000	536.4000	-7.803%	1	94	-96.665%
2026-02-17	581.8000	581.8000	581.8000	581.8000	+4.621%	2	93	-96.925%
2026-02-05	565.4000	565.4000	556.1000	556.1000	+20.997%	6	93	-96.783%
2026-02-02	459.6000	459.6000	459.6000	459.6000	-5.041%	1	93	-96.107%
2026-01-29	484.0000	484.0000	484.0000	484.0000	-0.575%	1	93	-96.304%
2026-01-23	486.8000	486.8000	486.8000	486.8000	+1.417%	1	92	-96.325%
2026-01-06	480.0000	480.0000	480.0000	480.0000	-8.797%	1	91	-96.273%
2026-01-02	525.7000	526.3000	525.7000	526.3000	+5.281%	6	90	-96.601%
2025-12-30	499.9000	499.9000	499.9000	499.9000	+3.495%	1	86	-96.421%
2025-12-26	482.9600	483.0400	482.8800	483.0200	-13.711%	84	86	-96.296%
2025-12-02	559.5800	559.7800	559.5800	559.7700	-2.155%	40	44	-96.804%
2025-12-01	572.1000	572.1000	572.1000	572.1000	-0.253%	1	33	-96.873%
2025-11-26	573.3200	573.5500	573.2400	573.5500	-22.441%	8	32	-96.881%
2025-11-20	739.5000	739.5000	739.5000	739.5000	+7.267%	1	32	-97.581%
2025-11-17	689.4000	689.4000	689.4000	689.4000	+7.450%	4	32	-97.405%
2025-11-13	641.6000	641.6000	641.6000	641.6000	+12.463%	1	28	-97.212%
2025-11-12	570.5000	570.5000	570.5000	570.5000	-0.349%	1	27	-96.864%
2025-11-10	572.5000	572.5000	572.5000	572.5000	+5.433%	1	28	-96.875%
2025-10-28	543.0000	543.0000	543.0000	543.0000	-10.396%	1	27	-96.705%
2025-10-23	606.0000	606.0000	606.0000	606.0000	-2.838%	2	26	-97.048%
2025-10-09	623.7000	623.7000	623.7000	623.7000	+0.808%	1	24	-97.132%
2025-10-02	617.7000	618.7000	617.7000	618.7000	-0.016%	2	23	-97.108%
2025-10-01	619.0000	619.0000	618.8000	618.8000	-2.949%	2	21	-97.109%
2025-09-30	636.7000	637.8000	636.3000	637.6000	0.000%	19	19	-97.194%

.dark-mode .YdH0XD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdH0XD{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7340SPX Weekly Sep 30 2026 7340.00 Put (SPXW260930P07340000)option OPRA

SPXW20260930P7340
SPX Weekly Sep 30 2026 7340.00 Put (SPXW260930P07340000)
option OPRA