Dark

SPXW20260930P7400
SPX Weekly Sep 30 2026 7400.00 Put (SPXW260930P07400000)
option OPRA

EOD

Sep 10, 2026

44.37+32.844%(+10.97)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.2500	49.0000	40.4000	44.3700	+32.844%	274	9,269	0.000%
2026-09-09	30.2500	35.7900	29.4500	33.4000	+19.713%	133	9,381	+32.844%
2026-09-08	22.7000	27.9000	22.7000	27.9000	+19.078%	513	9,342	+59.032%
2026-09-04	20.0000	23.8500	20.0000	23.4300	+11.838%	172	9,034	+89.373%
2026-09-03	29.4300	29.8300	20.9300	20.9500	-39.187%	1,295	9,034	+111.790%
2026-09-02	42.9600	43.5500	34.1000	34.4500	-26.247%	133	9,951	+28.795%
2026-09-01	44.3600	52.8000	36.4200	46.7100	+42.192%	556	9,932	-5.010%
2026-08-31	34.3700	38.4500	32.7700	32.8500	+1.546%	252	9,712	+35.068%
2026-08-28	30.0000	35.0600	26.3000	32.3500	-0.308%	640	9,634	+37.156%
2026-08-27	39.9200	39.9200	31.3000	32.4500	-25.040%	397	9,486	+36.733%
2026-08-26	45.5800	48.1500	41.9500	43.2900	-4.899%	189	9,279	+2.495%
2026-08-25	46.9600	47.9500	45.5000	45.5200	-12.663%	42	9,123	-2.526%
2026-08-24	54.1000	54.8200	49.5600	52.1200	+6.259%	84	9,132	-14.870%
2026-08-21	52.0000	54.0000	46.2300	49.0500	-18.386%	93	9,102	-9.541%
2026-08-20	53.2000	61.2000	52.6800	60.1000	+22.353%	2,925	9,119	-26.173%
2026-08-19	48.2900	52.7700	45.1000	49.1200	-12.520%	282	7,901	-9.670%
2026-08-18	55.3600	61.6400	53.8600	56.1500	+16.012%	309	7,865	-20.980%
2026-08-17	42.1700	48.4000	42.1700	48.4000	+10.679%	157	7,563	-8.326%
2026-08-14	43.9500	44.5700	43.3800	43.7300	-0.091%	68	7,505	+1.464%
2026-08-13	46.0300	47.0000	42.7500	43.7700	-13.292%	25	7,482	+1.371%
2026-08-12	52.9000	53.4300	49.1800	50.4800	-13.857%	31	7,480	-12.104%
2026-08-11	56.0400	58.8700	54.9500	58.6000	+3.351%	23	7,472	-24.283%
2026-08-10	55.6200	56.8500	53.4500	56.7000	-3.358%	209	7,469	-21.746%
2026-08-07	63.6500	63.6500	58.3200	58.6700	-13.835%	23	7,406	-24.374%
2026-08-06	65.8000	68.7000	64.2600	68.0900	-0.642%	2,304	7,395	-34.836%
2026-08-05	64.5600	68.5300	64.1400	68.5300	+0.705%	7,688	8,312	-35.255%
2026-08-04	81.4400	81.9500	66.2500	68.0500	-25.482%	560	11,245	-34.798%
2026-08-03	111.3700	111.3700	89.9300	91.3200	-23.645%	9,451	11,278	-51.413%
2026-07-31	143.4000	165.9000	119.4200	119.6000	-14.204%	50	2,704	-62.901%
2026-07-30	176.8400	183.3800	139.4000	139.4000	-35.781%	829	2,706	-68.171%
2026-07-29	181.0900	217.0700	174.6200	217.0700	+40.271%	54	1,915	-79.560%
2026-07-28	178.0200	178.0200	153.4800	154.7500	-5.813%	21	1,926	-71.328%
2026-07-27	144.1000	180.0100	141.3000	164.3000	-7.384%	39	1,935	-72.995%
2026-07-24	173.9200	177.8500	153.2000	177.4000	+2.307%	222	1,939	-74.989%
2026-07-23	179.0100	191.0000	169.0000	173.4000	+26.894%	68	1,899	-74.412%
2026-07-22	144.3000	144.3000	133.9000	136.6500	-1.329%	54	1,896	-67.530%
2026-07-21	147.4000	154.0000	137.3000	138.4900	-15.622%	503	1,733	-67.962%
2026-07-20	144.0400	166.1000	142.2600	164.1300	-3.595%	63	1,492	-72.967%
2026-07-17	179.6500	180.0000	151.4000	170.2500	+20.908%	210	1,488	-73.938%
2026-07-16	128.3000	143.3200	123.0400	140.8100	+15.589%	45	1,398	-68.489%
2026-07-15	127.8000	136.7400	121.8200	121.8200	-8.234%	47	1,454	-63.577%
2026-07-14	142.6400	145.2400	129.6600	132.7500	-10.304%	34	1,385	-66.576%
2026-07-13	131.0300	148.0000	130.5800	148.0000	+18.476%	70	1,368	-70.020%
2026-07-10	132.8600	145.0000	124.5600	124.9200	-10.065%	27	1,341	-64.481%
2026-07-09	156.9600	156.9600	138.5000	138.9000	-14.874%	68	1,341	-68.056%
2026-07-08	167.5000	178.5200	163.1700	163.1700	+7.384%	27	1,318	-72.808%
2026-07-07	144.3500	159.0000	143.6900	151.9500	+9.356%	22	1,318	-70.800%
2026-07-06	152.1600	152.1600	138.2500	138.9500	-16.093%	42	1,321	-68.068%
2026-07-02	150.0100	181.3500	149.3000	165.6000	+4.020%	30	1,316	-73.207%
2026-07-01	177.8500	177.8500	154.5200	159.2000	-1.333%	109	1,316	-72.129%
2026-06-30	173.2700	177.1900	159.9500	161.3500	-14.330%	87	1,159	-72.501%
2026-06-29	214.6500	214.6500	188.3400	188.3400	-14.391%	12	1,216	-76.442%
2026-06-26	248.2000	253.8400	220.0000	220.0000	-4.373%	399	1,220	-79.832%
2026-06-25	246.0000	246.0000	209.3200	230.0600	-1.198%	14	857	-80.714%
2026-06-24	215.3500	232.8500	215.3500	232.8500	+4.666%	5	847	-80.945%
2026-06-23	238.4200	241.5500	214.5700	222.4700	+17.275%	29	843	-80.056%
2026-06-22	167.8700	189.7000	167.8700	189.7000	+3.115%	12	853	-76.610%
2026-06-18	179.0800	186.1500	179.0800	183.9700	-13.564%	34	817	-75.882%
2026-06-17	169.1500	216.9100	169.1500	212.8400	+22.006%	51	817	-79.153%
2026-06-16	165.0500	175.9700	163.7400	174.4500	+5.759%	93	817	-74.566%
2026-06-15	176.7000	176.7000	164.2000	164.9500	-29.809%	391	658	-73.101%
2026-06-12	239.2000	239.3000	217.0800	235.0000	+0.077%	14	658	-81.119%
2026-06-11	264.7200	264.7200	234.8200	234.8200	-22.886%	3	658	-81.105%
2026-06-10	257.9900	304.5200	247.6500	304.5100	+23.388%	22	657	-85.429%
2026-06-09	240.1700	268.4100	240.1700	246.7900	+5.281%	15	653	-82.021%
2026-06-08	221.0800	234.4100	215.1500	234.4100	-10.799%	39	653	-81.072%
2026-06-05	191.4000	262.7900	191.4000	262.7900	+49.194%	145	667	-83.116%
2026-06-04	195.6100	195.6100	172.9000	176.1400	-5.858%	15	683	-74.810%
2026-06-03	187.4600	187.4600	181.1900	187.1000	+8.684%	11	679	-76.285%
2026-06-02	179.0500	179.8500	172.1500	172.1500	-2.020%	47	672	-74.226%
2026-06-01	182.9000	183.9300	170.4500	175.7000	-0.453%	169	650	-74.747%
2026-05-29	180.2000	180.2000	176.5000	176.5000	-5.967%	8	574	-74.861%
2026-05-28	193.0000	193.7600	187.7000	187.7000	-9.324%	9	568	-76.361%
2026-05-27	205.1500	207.0000	203.2200	207.0000	+0.976%	34	567	-78.565%
2026-05-26	205.0000	205.0000	205.0000	205.0000	-5.821%	1	535	-78.356%
2026-05-22	217.6700	217.6700	217.6700	217.6700	-6.233%	5	532	-79.616%
2026-05-21	230.9300	232.6900	230.9300	232.1400	-6.883%	9	532	-80.887%
2026-05-20	249.3000	249.3000	249.3000	249.3000	-4.680%	1	532	-82.202%
2026-05-19	266.5000	266.5000	260.9800	261.5400	+0.268%	512	530	-83.035%
2026-05-18	261.3200	261.3200	260.8400	260.8400	+4.797%	3	530	-82.990%
2026-05-15	266.2000	266.2000	248.5300	248.9000	+7.433%	16	530	-82.174%
2026-05-14	245.7800	245.7800	231.0000	231.6800	-7.495%	21	58	-80.849%
2026-05-13	260.6500	260.6500	250.4500	250.4500	-9.418%	7	44	-82.284%
2026-05-12	277.6000	277.6000	276.4900	276.4900	+4.779%	3	44	-83.952%
2026-05-11	266.2900	267.0300	263.8800	263.8800	-1.043%	13	44	-83.186%
2026-05-08	274.4500	274.4500	266.6600	266.6600	-7.532%	8	36	-83.361%
2026-05-06	288.3800	288.3800	288.3800	288.3800	-9.143%	9	34	-84.614%
2026-05-01	317.4000	317.4000	317.4000	317.4000	-11.534%	1	25	-86.021%
2026-04-30	358.7800	358.7800	358.7800	358.7800	-4.939%	1	25	-87.633%
2026-04-24	377.5600	377.5600	377.4200	377.4200	-16.166%	3	25	-88.244%
2026-04-15	450.2000	450.2000	450.2000	450.2000	-3.801%	5	22	-90.144%
2026-04-14	467.9900	467.9900	467.9900	467.9900	-29.148%	1	22	-90.519%
2026-03-16	660.5200	660.5200	660.5200	660.5200	+9.101%	5	22	-93.283%
2026-03-10	605.4200	605.4200	605.4200	605.4200	+5.481%	1	22	-92.671%
2026-03-02	573.9600	573.9600	573.9600	573.9600	+8.630%	5	23	-92.269%
2026-02-06	528.3600	528.3600	528.3600	528.3600	-15.313%	1	23	-91.602%
2026-02-05	623.9000	623.9000	623.9000	623.9000	+18.929%	3	24	-92.888%
2026-02-04	524.6000	524.6000	524.6000	524.6000	-10.656%	6	24	-91.542%
2026-01-21	574.2400	590.1200	574.2400	587.1700	-2.654%	11	24	-92.443%
2026-01-20	603.3200	603.3200	603.1800	603.1800	+5.880%	2	16	-92.644%
2025-12-05	569.6800	569.6800	569.6800	569.6800	-14.083%	1	16	-92.211%
2025-11-14	664.6600	664.6600	663.0600	663.0600	+9.795%	2	16	-93.308%
2025-11-03	603.4100	603.9100	603.4100	603.9100	+0.098%	2	14	-92.653%
2025-10-30	603.2900	604.2100	603.0700	603.3200	+6.259%	20	14	-92.646%
2025-10-29	568.0500	568.0500	567.7800	567.7800	-1.552%	4	5	-92.185%
2025-10-27	576.3400	577.0100	576.3400	576.7300	0.000%	6	3	-92.307%

.dark-mode .H4BXkC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4BXkC{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7400SPX Weekly Sep 30 2026 7400.00 Put (SPXW260930P07400000)option OPRA

SPXW20260930P7400
SPX Weekly Sep 30 2026 7400.00 Put (SPXW260930P07400000)
option OPRA