Dark

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

EOD

Sep 10, 2026

65.30+33.157%(+16.26)19,544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.7700	71.2800	56.7500	65.3000	+33.157%	19,544	28,793	0.000%
2026-09-09	45.2900	54.3800	44.1000	49.0400	+26.164%	1,482	36,204	+33.157%
2026-09-08	38.3300	40.6000	34.3800	38.8700	+15.857%	1,407	33,547	+67.996%
2026-09-04	29.2500	35.3500	28.9000	33.5500	+12.207%	2,357	30,172	+94.635%
2026-09-03	41.9700	43.1400	29.9000	29.9000	-38.730%	4,192	30,172	+118.395%
2026-09-02	61.1300	61.6000	48.0000	48.8000	-24.703%	670	28,718	+33.811%
2026-09-01	62.4100	72.8000	51.8600	64.8100	+40.281%	4,680	28,367	+0.756%
2026-08-31	51.0000	54.0500	45.2300	46.2000	+2.667%	689	25,132	+41.342%
2026-08-28	42.4000	47.7000	36.0600	45.0000	-0.332%	5,590	25,375	+45.111%
2026-08-27	53.0500	54.0000	43.0500	45.1500	-23.565%	1,545	26,638	+44.629%
2026-08-26	60.2100	65.0500	56.7400	59.0700	-4.726%	219	26,968	+10.547%
2026-08-25	63.3600	67.4600	61.0500	62.0000	-11.060%	203	26,956	+5.323%
2026-08-24	70.0000	73.2900	66.1300	69.7100	+3.060%	65	26,863	-6.326%
2026-08-21	70.4000	72.0400	64.3600	67.6400	-14.639%	1,012	26,849	-3.459%
2026-08-20	68.2400	80.6900	68.2400	79.2400	+28.699%	1,002	26,462	-17.592%
2026-08-19	62.9800	66.0000	59.1000	61.5700	-14.355%	1,081	26,923	+6.058%
2026-08-18	71.4600	75.9800	69.5800	71.8900	+16.045%	278	25,907	-9.167%
2026-08-17	55.4200	62.2000	55.4200	61.9500	+9.394%	201	25,960	+5.408%
2026-08-14	54.5500	57.7500	54.5500	56.6300	+0.747%	825	24,873	+15.310%
2026-08-13	57.7000	60.7000	54.6200	56.2100	-12.172%	447	24,851	+16.171%
2026-08-12	67.8200	67.9100	63.6800	64.0000	-13.747%	13,845	23,421	+2.031%
2026-08-11	71.1000	76.2200	69.0200	74.2000	+2.415%	397	10,202	-11.995%
2026-08-10	71.5400	72.8500	67.2000	72.4500	-0.303%	131	9,913	-9.869%
2026-08-07	77.3200	78.5200	72.6700	72.6700	-15.959%	8,063	9,884	-10.142%
2026-08-06	83.1300	87.0000	81.8000	86.4700	+5.838%	133	1,947	-24.482%
2026-08-05	82.5700	87.3300	79.9200	81.7000	-3.610%	37	1,947	-20.073%
2026-08-04	103.1100	104.5700	82.7400	84.7600	-26.551%	970	1,955	-22.959%
2026-08-03	132.5000	132.5000	113.9500	115.4000	-22.737%	102	1,322	-43.414%
2026-07-31	185.5600	185.5600	149.3600	149.3600	-20.469%	164	1,366	-56.280%
2026-07-30	200.9600	218.6300	185.3000	187.8000	-29.731%	7	1,244	-65.229%
2026-07-29	211.4500	267.2600	183.8000	267.2600	+40.294%	62	1,246	-75.567%
2026-07-28	206.4000	206.4000	188.1200	190.5000	-6.586%	6	1,285	-65.722%
2026-07-27	176.3300	217.7600	173.1000	203.9300	+2.684%	36	1,284	-67.979%
2026-07-24	209.1800	218.9400	188.7700	198.6000	-12.050%	19	1,284	-67.120%
2026-07-23	209.9200	227.8000	203.5700	225.8100	+34.068%	30	1,289	-71.082%
2026-07-22	175.9000	175.9000	161.7900	168.4300	+0.143%	17	1,298	-61.230%
2026-07-21	185.0300	185.0300	168.1900	168.1900	-15.880%	17	1,297	-61.175%
2026-07-20	176.0000	199.9400	176.0000	199.9400	-1.113%	11	1,293	-67.340%
2026-07-17	210.7600	210.7600	184.7700	202.1900	+23.959%	626	1,295	-67.704%
2026-07-16	154.2000	165.0000	151.7000	163.1100	+6.629%	17	880	-59.966%
2026-07-15	152.7000	167.0000	150.0000	152.9700	-6.532%	16	874	-57.312%
2026-07-14	169.0500	170.3300	160.0000	163.6600	-6.784%	5	861	-60.100%
2026-07-13	159.1700	182.1600	159.1700	175.5700	+14.977%	26	859	-62.807%
2026-07-10	160.6700	169.5900	151.9800	152.7000	-9.495%	155	861	-57.236%
2026-07-09	184.8800	184.8800	167.5000	168.7200	-13.962%	39	775	-61.297%
2026-07-08	204.1000	221.1600	195.7500	196.1000	+5.385%	17	758	-66.701%
2026-07-07	188.0300	191.7900	186.0800	186.0800	+11.760%	11	772	-64.908%
2026-07-06	183.3000	183.3000	166.5000	166.5000	-19.921%	92	762	-60.781%
2026-07-02	177.0500	211.0500	177.0500	207.9200	+11.647%	17	777	-68.594%
2026-07-01	212.0000	212.0000	184.2200	186.2300	-4.203%	21	777	-64.936%
2026-06-30	213.0000	213.0000	190.8500	194.4000	-12.739%	277	771	-66.409%
2026-06-29	230.9000	242.0000	222.7800	222.7800	-17.351%	268	513	-70.689%
2026-06-26	264.7700	269.5500	260.9700	269.5500	+2.678%	10	258	-75.774%
2026-06-25	242.5800	285.0000	242.4900	262.5200	+5.008%	23	265	-75.126%
2026-06-24	280.0000	280.0000	250.0000	250.0000	-5.827%	9	259	-73.880%
2026-06-23	270.0000	270.0000	251.3900	265.4700	+19.243%	13	259	-75.402%
2026-06-22	199.5800	222.6300	199.5800	222.6300	+4.905%	20	266	-70.669%
2026-06-18	213.7000	217.2000	208.0000	212.2200	-14.469%	46	290	-69.230%
2026-06-17	205.6700	251.3000	204.0900	248.1200	+23.936%	83	290	-73.682%
2026-06-16	196.8600	200.7100	196.8600	200.2000	+2.925%	35	290	-67.383%
2026-06-15	207.4000	207.4000	194.5000	194.5100	-25.635%	52	233	-66.428%
2026-06-12	259.6500	261.5600	259.6500	261.5600	-12.172%	2	233	-75.034%
2026-06-09	281.2800	337.7100	281.2800	297.8100	+19.320%	5	233	-78.073%
2026-06-08	255.3000	264.0000	249.5900	249.5900	-16.343%	6	234	-73.837%
2026-06-05	221.6500	298.3500	221.6500	298.3500	+46.523%	22	235	-78.113%
2026-06-04	208.5500	208.5500	200.4900	203.6200	-4.717%	15	228	-67.930%
2026-06-03	213.3400	215.0500	213.3400	213.7000	+6.292%	3	229	-69.443%
2026-06-02	203.9000	203.9000	201.0500	201.0500	-0.618%	3	230	-67.521%
2026-06-01	205.9200	208.7300	201.8600	202.3000	-0.133%	20	227	-67.721%
2026-05-29	208.8000	209.0300	202.3500	202.5700	-5.996%	12	229	-67.764%
2026-05-28	236.6800	236.6800	215.4900	215.4900	-8.107%	6	222	-69.697%
2026-05-27	239.1500	239.1500	234.5000	234.5000	-1.615%	4	219	-72.154%
2026-05-26	243.6000	244.2000	238.3500	238.3500	-5.443%	101	218	-72.603%
2026-05-22	249.6800	252.3000	249.6800	252.0700	-6.074%	22	124	-74.094%
2026-05-21	268.3700	268.3700	268.3700	268.3700	-3.706%	1	123	-75.668%
2026-05-20	278.7000	278.7000	278.7000	278.7000	-8.509%	1	123	-76.570%
2026-05-19	304.6200	304.6200	304.6200	304.6200	-0.095%	8	132	-78.563%
2026-05-18	290.5500	304.9100	290.5500	304.9100	+15.004%	33	132	-78.584%
2026-05-14	269.8300	269.8900	265.1300	265.1300	-7.912%	3	132	-75.371%
2026-05-13	297.6700	297.6700	287.9100	287.9100	-9.910%	6	129	-77.319%
2026-05-12	319.5800	319.5800	319.5800	319.5800	+4.767%	1	129	-79.567%
2026-05-08	305.0400	305.0400	305.0400	305.0400	-5.852%	2	129	-78.593%
2026-05-07	313.8000	327.6000	313.4000	324.0000	+2.499%	56	127	-79.846%
2026-05-06	334.0300	334.0300	315.5000	316.1000	-12.949%	11	96	-79.342%
2026-05-05	363.1200	363.1200	363.1200	363.1200	-15.191%	3	93	-82.017%
2026-04-29	427.6800	428.1600	427.6800	428.1600	-2.929%	2	93	-84.749%
2026-04-22	441.0800	441.0800	441.0800	441.0800	-8.497%	2	93	-85.195%
2026-04-16	487.1300	487.1300	482.0400	482.0400	-25.278%	3	95	-86.453%
2026-04-10	645.1100	645.1100	645.1100	645.1100	-6.514%	1	96	-89.878%
2026-04-08	690.0600	690.0600	690.0600	690.0600	-30.518%	1	96	-90.537%
2026-03-31	993.1500	993.1500	993.1500	993.1500	-5.538%	1	96	-93.425%
2026-03-30	1,051.3700	1,051.3700	1,051.3700	1,051.3700	+1.744%	1	96	-93.789%
2026-03-27	1,033.3500	1,033.3500	1,033.3500	1,033.3500	+12.257%	1	96	-93.681%
2026-03-26	881.4000	920.5200	881.4000	920.5200	+10.605%	4	97	-92.906%
2026-03-25	832.2600	832.2600	832.2600	832.2600	-2.198%	1	100	-92.154%
2026-03-24	850.9600	850.9600	850.9600	850.9600	+3.162%	1	101	-92.326%
2026-03-23	824.8800	824.8800	824.8800	824.8800	+15.578%	1	102	-92.084%
2026-03-17	713.1700	713.7000	711.5500	713.7000	-9.713%	3	104	-90.850%
2026-03-13	790.4800	790.4800	790.4800	790.4800	+5.547%	1	104	-91.739%
2026-03-12	748.9400	748.9400	748.9400	748.9400	+6.775%	2	103	-91.281%
2026-03-06	709.5100	709.5100	701.4200	701.4200	+6.236%	6	103	-90.690%
2026-03-05	660.2500	660.2500	660.2500	660.2500	+0.735%	1	103	-90.110%
2026-03-03	681.1800	681.1800	655.4300	655.4300	+4.418%	6	104	-90.037%
2026-03-02	627.7000	627.7000	627.7000	627.7000	+2.238%	5	104	-89.597%
2026-02-27	613.9600	613.9600	613.9600	613.9600	-10.749%	1	104	-89.364%
2026-02-17	681.4500	687.9000	681.4500	687.9000	+4.655%	2	104	-90.507%
2026-02-13	657.3000	657.3000	657.3000	657.3000	+16.897%	1	105	-90.065%
2026-02-10	562.2900	562.2900	562.2900	562.2900	-16.859%	2	101	-88.387%
2026-02-05	676.3100	676.3100	676.3100	676.3100	+16.968%	4	99	-90.345%
2026-02-04	582.2000	582.2000	578.2000	578.2000	-0.952%	6	103	-88.706%
2026-01-30	588.8500	588.8500	583.7600	583.7600	+2.276%	8	94	-88.814%
2026-01-29	570.7700	570.7700	570.7700	570.7700	-0.994%	5	87	-88.559%
2026-01-23	573.4500	577.0500	569.5500	576.5000	-1.118%	4	87	-88.673%
2026-01-22	573.7800	583.0200	566.0500	583.0200	+4.304%	17	83	-88.800%
2026-01-16	558.9600	558.9600	558.9600	558.9600	-0.548%	1	68	-88.318%
2026-01-13	546.9800	562.0400	546.9800	562.0400	+0.592%	4	68	-88.382%
2026-01-09	558.7300	558.7300	558.7300	558.7300	-4.125%	1	64	-88.313%
2026-01-08	581.0500	582.7700	581.0500	582.7700	-4.440%	6	64	-88.795%
2025-12-31	609.8500	609.8500	609.8500	609.8500	-8.278%	1	64	-89.292%
2025-12-12	662.3600	664.8900	662.3600	664.8900	+3.430%	4	64	-90.179%
2025-12-03	644.5000	644.5000	642.8400	642.8400	-10.734%	2	62	-89.842%
2025-11-14	730.6500	731.4500	715.4600	720.1400	-2.814%	22	63	-90.932%
2025-11-06	732.9300	740.9900	731.6300	740.9900	+10.099%	97	54	-91.187%
2025-11-05	667.9700	674.0600	667.9700	673.0200	+2.193%	3	13	-90.297%
2025-10-31	648.3800	669.2800	647.6900	658.5800	-0.556%	8	12	-90.085%
2025-10-30	643.5300	662.2600	642.2900	662.2600	+6.101%	6	8	-90.140%
2025-10-29	623.6600	624.1800	623.4600	624.1800	-1.262%	12	7	-89.538%
2025-10-27	632.0100	632.1600	632.0100	632.1600	0.000%	2	1	-89.670%

.dark-mode .jWK4mT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWK4mT{ 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