Dark

SPXW20260930P7450
SPX Weekly Sep 30 2026 7450.00 Put (SPXW260930P07450000)
option OPRA

EOD

Sep 11, 2026

30.23-45.902%(-25.65)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.7000	33.1500	26.8000	30.2300	-45.902%	602	7,125	0.000%
2026-09-10	54.5100	57.6100	48.3800	55.8800	+39.491%	1,034	6,864	-45.902%
2026-09-09	37.0000	42.6400	36.2600	40.0600	+27.255%	174	6,040	-24.538%
2026-09-08	27.6000	31.6800	27.6000	31.4800	+10.962%	121	6,051	-3.971%
2026-09-04	24.6500	28.5000	24.0000	28.3700	+13.480%	58	6,049	+6.556%
2026-09-03	35.2300	35.6800	25.0000	25.0000	-40.120%	92	6,049	+20.920%
2026-09-02	51.2800	51.2800	40.8300	41.7500	-24.049%	63	5,239	-27.593%
2026-09-01	52.4100	60.6000	43.2700	54.9700	+43.188%	190	5,241	-45.006%
2026-08-31	40.5200	45.4200	38.1300	38.3900	+3.421%	74	5,187	-21.256%
2026-08-28	35.7000	40.4500	30.8700	37.1200	-0.483%	195	5,164	-18.561%
2026-08-27	44.2200	44.8400	36.6200	37.3000	-23.172%	56	5,147	-18.954%
2026-08-26	53.3100	53.3100	48.5500	48.5500	-8.569%	29	5,121	-37.734%
2026-08-25	54.5500	55.8000	52.8200	53.1000	-10.816%	153	5,103	-43.070%
2026-08-24	60.3000	63.3200	56.8800	59.5400	+6.227%	168	5,005	-49.227%
2026-08-21	59.8400	62.3600	55.8400	56.0500	-19.003%	98	4,990	-46.066%
2026-08-20	59.0000	69.2000	58.8200	69.2000	+27.605%	322	4,915	-56.315%
2026-08-19	55.9000	57.5000	51.3700	54.2300	-15.133%	76	4,709	-44.256%
2026-08-18	62.9700	69.1400	61.2200	63.9000	+16.606%	274	4,701	-52.692%
2026-08-17	48.7500	55.0500	48.6000	54.8000	+10.195%	192	3,949	-44.836%
2026-08-14	47.1900	52.3000	47.1900	49.7300	-1.114%	24	3,838	-39.212%
2026-08-13	53.4500	53.4500	48.4500	50.2900	-12.127%	39	3,829	-39.889%
2026-08-12	59.6200	60.2000	55.7000	57.2300	-14.582%	27	3,822	-47.178%
2026-08-11	62.0400	67.0000	61.2400	67.0000	+3.715%	21	3,825	-54.881%
2026-08-10	63.3200	64.6000	60.3000	64.6000	-1.011%	129	3,826	-53.204%
2026-08-07	70.0000	70.0000	64.8000	65.2600	-15.137%	22	3,813	-53.678%
2026-08-06	75.8000	76.9800	72.4300	76.9000	+1.398%	46	3,803	-60.689%
2026-08-05	72.2100	76.5000	70.2500	75.8400	-0.798%	64	3,791	-60.140%
2026-08-04	93.8000	93.8000	74.0300	76.4500	-25.210%	2,796	3,767	-60.458%
2026-08-03	121.3600	121.3600	101.1000	102.2200	-23.143%	999	2,122	-70.427%
2026-07-31	158.4800	182.6300	133.0000	133.0000	-15.641%	25	1,386	-77.271%
2026-07-30	198.0200	198.0200	157.6600	157.6600	-35.957%	66	1,385	-80.826%
2026-07-29	201.5800	246.1800	184.9300	246.1800	+43.654%	73	1,423	-87.720%
2026-07-28	189.0100	194.5000	169.4700	171.3700	-13.524%	164	1,422	-82.360%
2026-07-27	162.4800	198.6400	156.2400	198.1700	+1.966%	44	1,375	-84.745%
2026-07-24	193.0600	198.5400	168.2500	194.3500	-4.991%	329	1,376	-84.446%
2026-07-23	197.7500	206.4500	181.2400	204.5600	+37.881%	34	1,113	-85.222%
2026-07-22	157.4600	157.4600	146.8000	148.3600	-2.047%	40	1,118	-79.624%
2026-07-21	160.3500	170.2000	151.1000	151.4600	-16.228%	65	1,105	-80.041%
2026-07-20	170.9900	180.8000	166.9000	180.8000	-2.465%	13	1,100	-83.280%
2026-07-17	189.8800	189.8800	168.1600	185.3700	+20.967%	35	1,094	-83.692%
2026-07-16	145.2400	157.6200	136.4100	153.2400	+12.718%	47	1,094	-80.273%
2026-07-15	140.9300	140.9300	134.3000	135.9500	-7.277%	530	1,079	-77.764%
2026-07-14	156.1200	156.8100	145.8000	146.6200	-9.444%	45	830	-79.382%
2026-07-13	146.3600	165.9100	145.1000	161.9100	+17.114%	51	809	-81.329%
2026-07-10	148.5900	149.4800	137.3500	138.2500	-10.852%	405	821	-78.134%
2026-07-09	172.1600	172.1600	153.1800	155.0800	-12.101%	17	580	-80.507%
2026-07-08	184.5700	201.7200	174.3800	176.4300	+5.464%	25	578	-82.866%
2026-07-07	156.6000	176.3000	156.6000	167.2900	+9.083%	29	570	-81.930%
2026-07-06	163.4500	163.4500	151.8400	153.3600	-19.127%	23	568	-80.288%
2026-07-02	165.6500	189.6300	165.6500	189.6300	+9.052%	7	562	-84.058%
2026-07-01	169.8400	173.8900	169.8400	173.8900	-0.390%	4	562	-82.615%
2026-06-30	194.4000	194.4000	174.5700	174.5700	-15.163%	32	565	-82.683%
2026-06-29	211.1200	229.5900	205.7700	205.7700	-15.878%	9	564	-85.309%
2026-06-25	245.8100	245.8100	244.6000	244.6100	-4.183%	81	167	-87.642%
2026-06-24	254.9500	256.4700	254.9500	255.2900	+10.081%	3	107	-88.159%
2026-06-23	236.2100	250.6000	231.9100	231.9100	+14.540%	24	104	-86.965%
2026-06-22	202.4700	202.4700	202.4700	202.4700	+0.491%	2	111	-85.069%
2026-06-18	200.4800	201.4800	200.4800	201.4800	-14.446%	4	111	-84.996%
2026-06-17	232.3000	235.5000	228.8000	235.5000	+27.815%	3	111	-87.163%
2026-06-16	176.9100	184.9800	176.9100	184.2500	-1.217%	27	111	-83.593%
2026-06-15	187.8500	187.9400	186.5200	186.5200	-22.364%	30	92	-83.793%
2026-06-12	262.3600	262.3600	237.2900	240.2500	-12.668%	31	92	-87.417%
2026-06-11	312.8700	312.8700	275.1000	275.1000	-10.048%	2	92	-89.011%
2026-06-10	305.8300	305.8300	305.8300	305.8300	+7.384%	1	93	-90.115%
2026-06-09	284.8000	284.8000	284.8000	284.8000	+13.218%	2	93	-89.386%
2026-06-08	237.4100	251.5500	237.2900	251.5500	-8.341%	5	95	-87.983%
2026-06-05	231.1400	274.4400	231.1400	274.4400	+37.131%	5	93	-88.985%
2026-06-03	196.7900	200.1300	196.7900	200.1300	+7.176%	3	90	-84.895%
2026-06-02	188.7700	188.7700	186.5000	186.7300	+1.368%	40	87	-83.811%
2026-06-01	193.3800	193.3800	184.2100	184.2100	-1.964%	5	87	-83.589%
2026-05-29	190.5700	193.7400	187.9000	187.9000	-15.940%	9	84	-83.912%
2026-05-27	226.1500	226.1500	223.5300	223.5300	-4.690%	5	85	-86.476%
2026-05-22	234.5300	234.5300	234.5300	234.5300	-5.834%	4	81	-87.110%
2026-05-21	249.6100	249.6100	249.0600	249.0600	-14.764%	8	81	-87.862%
2026-05-19	285.3500	292.2000	285.3500	292.2000	+17.999%	12	81	-89.654%
2026-05-14	253.0000	253.0000	247.6300	247.6300	-8.285%	11	80	-87.792%
2026-05-13	266.0000	270.0000	266.0000	270.0000	-4.762%	4	69	-88.804%
2026-05-12	283.5000	283.5000	283.5000	283.5000	+0.120%	5	69	-89.337%
2026-05-11	283.1600	283.1600	283.1600	283.1600	-30.013%	5	69	-89.324%
2026-04-22	404.5900	404.5900	404.5900	404.5900	-4.219%	2	75	-92.528%
2026-04-20	424.3400	424.3400	422.4100	422.4100	-19.147%	36	77	-92.843%
2026-04-14	522.4400	522.4400	522.4400	522.4400	-30.434%	1	43	-94.214%
2026-03-23	751.0000	751.0000	751.0000	751.0000	-9.660%	1	43	-95.975%
2026-03-20	833.2400	833.2400	831.3000	831.3000	+21.446%	2	43	-96.364%
2026-03-06	684.5000	684.5000	684.5000	684.5000	+9.232%	5	43	-95.584%
2026-03-05	626.6500	626.6500	626.6500	626.6500	+0.759%	2	48	-95.176%
2026-03-03	621.9300	621.9300	621.9300	621.9300	+8.748%	2	48	-95.139%
2026-02-18	571.9000	571.9000	571.9000	571.9000	-7.672%	2	46	-94.714%
2026-02-13	619.4200	619.4200	619.4200	619.4200	+16.301%	1	45	-95.120%
2026-02-11	532.6000	532.6000	532.6000	532.6000	-8.801%	5	45	-94.324%
2026-02-04	545.3000	584.0000	545.3000	584.0000	+7.602%	8	40	-94.824%
2026-01-22	542.7400	542.7400	542.7400	542.7400	-9.937%	5	32	-94.430%
2026-01-21	583.3900	602.6200	583.3900	602.6200	-2.468%	7	32	-94.984%
2026-01-20	603.2800	617.8700	589.0900	617.8700	+16.570%	8	27	-95.107%
2026-01-16	530.0400	530.0400	530.0400	530.0400	-8.469%	1	25	-94.297%
2025-12-31	579.0800	579.0800	579.0800	579.0800	-20.923%	1	24	-94.780%
2025-11-24	732.3000	732.3000	732.3000	732.3000	-2.981%	2	24	-95.872%
2025-11-17	754.4000	754.8000	753.3000	754.8000	+26.855%	6	22	-95.995%
2025-10-29	594.3400	595.1600	593.4300	595.0100	0.000%	40	18	-94.919%

.dark-mode .ZPqWKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPqWKg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7450SPX Weekly Sep 30 2026 7450.00 Put (SPXW260930P07450000)option OPRA

SPXW20260930P7450
SPX Weekly Sep 30 2026 7450.00 Put (SPXW260930P07450000)
option OPRA