Dark

SPXW20260930P7500
SPX Weekly Sep 30 2026 7500.00 Put (SPXW260930P07500000)
option OPRA

EOD

Jul 8, 2026

196.10+5.385%(+10.02)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	204.1000	221.1600	195.7500	196.1000	+5.385%	17	758	0.000%
2026-07-07	188.0300	191.7900	186.0800	186.0800	+11.760%	11	772	+5.385%
2026-07-06	183.3000	183.3000	166.5000	166.5000	-19.921%	92	762	+17.778%
2026-07-02	177.0500	211.0500	177.0500	207.9200	+11.647%	17	777	-5.685%
2026-07-01	212.0000	212.0000	184.2200	186.2300	-4.203%	21	777	+5.300%
2026-06-30	213.0000	213.0000	190.8500	194.4000	-12.739%	277	771	+0.874%
2026-06-29	230.9000	242.0000	222.7800	222.7800	-17.351%	268	513	-11.976%
2026-06-26	264.7700	269.5500	260.9700	269.5500	+2.678%	10	258	-27.249%
2026-06-25	242.5800	285.0000	242.4900	262.5200	+5.008%	23	265	-25.301%
2026-06-24	280.0000	280.0000	250.0000	250.0000	-5.827%	9	259	-21.560%
2026-06-23	270.0000	270.0000	251.3900	265.4700	+19.243%	13	259	-26.131%
2026-06-22	199.5800	222.6300	199.5800	222.6300	+4.905%	20	266	-11.917%
2026-06-18	213.7000	217.2000	208.0000	212.2200	-14.469%	46	290	-7.596%
2026-06-17	205.6700	251.3000	204.0900	248.1200	+23.936%	83	290	-20.966%
2026-06-16	196.8600	200.7100	196.8600	200.2000	+2.925%	35	290	-2.048%
2026-06-15	207.4000	207.4000	194.5000	194.5100	-25.635%	52	233	+0.817%
2026-06-12	259.6500	261.5600	259.6500	261.5600	-12.172%	2	233	-25.027%
2026-06-09	281.2800	337.7100	281.2800	297.8100	+19.320%	5	233	-34.153%
2026-06-08	255.3000	264.0000	249.5900	249.5900	-16.343%	6	234	-21.431%
2026-06-05	221.6500	298.3500	221.6500	298.3500	+46.523%	22	235	-34.272%
2026-06-04	208.5500	208.5500	200.4900	203.6200	-4.717%	15	228	-3.693%
2026-06-03	213.3400	215.0500	213.3400	213.7000	+6.292%	3	229	-8.236%
2026-06-02	203.9000	203.9000	201.0500	201.0500	-0.618%	3	230	-2.462%
2026-06-01	205.9200	208.7300	201.8600	202.3000	-0.133%	20	227	-3.065%
2026-05-29	208.8000	209.0300	202.3500	202.5700	-5.996%	12	229	-3.194%
2026-05-28	236.6800	236.6800	215.4900	215.4900	-8.107%	6	222	-8.998%
2026-05-27	239.1500	239.1500	234.5000	234.5000	-1.615%	4	219	-16.375%
2026-05-26	243.6000	244.2000	238.3500	238.3500	-5.443%	101	218	-17.726%
2026-05-22	249.6800	252.3000	249.6800	252.0700	-6.074%	22	124	-22.204%
2026-05-21	268.3700	268.3700	268.3700	268.3700	-3.706%	1	123	-26.929%
2026-05-20	278.7000	278.7000	278.7000	278.7000	-8.509%	1	123	-29.638%
2026-05-19	304.6200	304.6200	304.6200	304.6200	-0.095%	8	132	-35.625%
2026-05-18	290.5500	304.9100	290.5500	304.9100	+15.004%	33	132	-35.686%
2026-05-14	269.8300	269.8900	265.1300	265.1300	-7.912%	3	132	-26.036%
2026-05-13	297.6700	297.6700	287.9100	287.9100	-9.910%	6	129	-31.888%
2026-05-12	319.5800	319.5800	319.5800	319.5800	+4.767%	1	129	-38.638%
2026-05-08	305.0400	305.0400	305.0400	305.0400	-5.852%	2	129	-35.713%
2026-05-07	313.8000	327.6000	313.4000	324.0000	+2.499%	56	127	-39.475%
2026-05-06	334.0300	334.0300	315.5000	316.1000	-12.949%	11	96	-37.963%
2026-05-05	363.1200	363.1200	363.1200	363.1200	-15.191%	3	93	-45.996%
2026-04-29	427.6800	428.1600	427.6800	428.1600	-2.929%	2	93	-54.199%
2026-04-22	441.0800	441.0800	441.0800	441.0800	-8.497%	2	93	-55.541%
2026-04-16	487.1300	487.1300	482.0400	482.0400	-25.278%	3	95	-59.319%
2026-04-10	645.1100	645.1100	645.1100	645.1100	-6.514%	1	96	-69.602%
2026-04-08	690.0600	690.0600	690.0600	690.0600	-30.518%	1	96	-71.582%
2026-03-31	993.1500	993.1500	993.1500	993.1500	-5.538%	1	96	-80.255%
2026-03-30	1,051.3700	1,051.3700	1,051.3700	1,051.3700	+1.744%	1	96	-81.348%
2026-03-27	1,033.3500	1,033.3500	1,033.3500	1,033.3500	+12.257%	1	96	-81.023%
2026-03-26	881.4000	920.5200	881.4000	920.5200	+10.605%	4	97	-78.697%
2026-03-25	832.2600	832.2600	832.2600	832.2600	-2.198%	1	100	-76.438%
2026-03-24	850.9600	850.9600	850.9600	850.9600	+3.162%	1	101	-76.955%
2026-03-23	824.8800	824.8800	824.8800	824.8800	+15.578%	1	102	-76.227%
2026-03-17	713.1700	713.7000	711.5500	713.7000	-9.713%	3	104	-72.523%
2026-03-13	790.4800	790.4800	790.4800	790.4800	+5.547%	1	104	-75.192%
2026-03-12	748.9400	748.9400	748.9400	748.9400	+6.775%	2	103	-73.816%
2026-03-06	709.5100	709.5100	701.4200	701.4200	+6.236%	6	103	-72.042%
2026-03-05	660.2500	660.2500	660.2500	660.2500	+0.735%	1	103	-70.299%
2026-03-03	681.1800	681.1800	655.4300	655.4300	+4.418%	6	104	-70.081%
2026-03-02	627.7000	627.7000	627.7000	627.7000	+2.238%	5	104	-68.759%
2026-02-27	613.9600	613.9600	613.9600	613.9600	-10.749%	1	104	-68.060%
2026-02-17	681.4500	687.9000	681.4500	687.9000	+4.655%	2	104	-71.493%
2026-02-13	657.3000	657.3000	657.3000	657.3000	+16.897%	1	105	-70.166%
2026-02-10	562.2900	562.2900	562.2900	562.2900	-16.859%	2	101	-65.125%
2026-02-05	676.3100	676.3100	676.3100	676.3100	+16.968%	4	99	-71.004%
2026-02-04	582.2000	582.2000	578.2000	578.2000	-0.952%	6	103	-66.084%
2026-01-30	588.8500	588.8500	583.7600	583.7600	+2.276%	8	94	-66.407%
2026-01-29	570.7700	570.7700	570.7700	570.7700	-0.994%	5	87	-65.643%
2026-01-23	573.4500	577.0500	569.5500	576.5000	-1.118%	4	87	-65.984%
2026-01-22	573.7800	583.0200	566.0500	583.0200	+4.304%	17	83	-66.365%
2026-01-16	558.9600	558.9600	558.9600	558.9600	-0.548%	1	68	-64.917%
2026-01-13	546.9800	562.0400	546.9800	562.0400	+0.592%	4	68	-65.109%
2026-01-09	558.7300	558.7300	558.7300	558.7300	-4.125%	1	64	-64.903%
2026-01-08	581.0500	582.7700	581.0500	582.7700	-4.440%	6	64	-66.350%
2025-12-31	609.8500	609.8500	609.8500	609.8500	-8.278%	1	64	-67.845%
2025-12-12	662.3600	664.8900	662.3600	664.8900	+3.430%	4	64	-70.506%
2025-12-03	644.5000	644.5000	642.8400	642.8400	-10.734%	2	62	-69.495%
2025-11-14	730.6500	731.4500	715.4600	720.1400	-2.814%	22	63	-72.769%
2025-11-06	732.9300	740.9900	731.6300	740.9900	+10.099%	97	54	-73.535%
2025-11-05	667.9700	674.0600	667.9700	673.0200	+2.193%	3	13	-70.863%
2025-10-31	648.3800	669.2800	647.6900	658.5800	-0.556%	8	12	-70.224%
2025-10-30	643.5300	662.2600	642.2900	662.2600	+6.101%	6	8	-70.389%
2025-10-29	623.6600	624.1800	623.4600	624.1800	-1.262%	12	7	-68.583%
2025-10-27	632.0100	632.1600	632.0100	632.1600	0.000%	2	1	-68.979%

.dark-mode .zKXQMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKXQMk{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7500SPX Weekly Sep 30 2026 7500.00 Put (SPXW260930P07500000)option OPRA

SPXW20260930P7500
SPX Weekly Sep 30 2026 7500.00 Put (SPXW260930P07500000)
option OPRA