Dark

SPXW20260930P7550
SPX Weekly Sep 30 2026 7550.00 Put (SPXW260930P07550000)
option OPRA

EOD

Sep 10, 2026

80.53+33.284%(+20.11)491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.3600	85.1400	72.9000	80.5300	+33.284%	491	5,698	0.000%
2026-09-09	58.1000	66.7300	49.5600	60.4200	+19.289%	620	5,812	+33.284%
2026-09-08	47.8200	51.2000	43.7400	50.6500	+19.176%	222	5,539	+58.993%
2026-09-04	36.3500	43.5200	36.3500	42.5000	+13.697%	389	5,188	+89.482%
2026-09-03	49.5000	52.2900	37.0500	37.3800	-37.292%	1,276	5,188	+115.436%
2026-09-02	70.3000	70.3000	59.2000	59.6100	-23.282%	203	5,313	+35.095%
2026-09-01	74.5600	84.8000	62.2700	77.7000	+40.506%	4,110	5,156	+3.642%
2026-08-31	62.5200	64.5700	55.3000	55.3000	+4.834%	1,134	4,372	+45.624%
2026-08-28	49.6400	56.3800	43.7500	52.7500	-0.566%	61	3,606	+52.664%
2026-08-27	64.0000	64.0000	51.0500	53.0500	-25.439%	55	3,596	+51.800%
2026-08-26	70.8300	77.3000	69.2300	71.1500	-2.092%	40	3,573	+13.183%
2026-08-25	74.0700	75.9400	72.4700	72.6700	-9.895%	40	3,573	+10.816%
2026-08-24	81.7000	84.4200	77.2800	80.6500	+2.348%	31	3,560	-0.149%
2026-08-21	81.9000	83.6200	74.6300	78.8000	-14.645%	234	3,565	+2.195%
2026-08-20	83.2000	93.4200	83.1000	92.3200	+27.128%	35	3,442	-12.771%
2026-08-19	75.7700	75.7800	69.7000	72.6200	-11.547%	84	3,441	+10.892%
2026-08-18	82.1800	82.1800	80.0700	82.1000	+14.938%	22	3,365	-1.912%
2026-08-17	64.6700	71.4300	63.4200	71.4300	+9.774%	77	3,359	+12.740%
2026-08-14	62.0500	67.4500	61.8000	65.0700	+2.023%	665	3,374	+23.759%
2026-08-13	65.6000	65.6000	62.8100	63.7800	-13.283%	3,521	3,835	+26.262%
2026-08-12	75.4000	78.0000	72.8000	73.5500	-14.077%	15	1,170	+9.490%
2026-08-11	81.6300	87.1700	81.6300	85.6000	+3.984%	29	1,169	-5.923%
2026-08-10	80.3000	82.3200	77.8000	82.3200	-1.707%	67	1,156	-2.174%
2026-08-07	88.9000	88.9100	82.9500	83.7500	-14.208%	891	1,183	-3.845%
2026-08-06	95.7900	98.9900	92.5200	97.6200	+4.765%	17	644	-17.507%
2026-08-05	92.2900	95.1000	89.2300	93.1800	-3.510%	230	637	-13.576%
2026-08-04	116.6000	117.3000	94.1300	96.5700	-25.818%	425	497	-16.610%
2026-08-03	158.7000	158.7000	129.0200	130.1800	-36.401%	127	252	-38.139%
2026-07-31	231.6000	231.6000	204.6900	204.6900	-0.665%	6	213	-60.658%
2026-07-30	225.6600	225.6600	206.0600	206.0600	-18.243%	21	218	-60.919%
2026-07-29	252.0400	252.0400	252.0400	252.0400	+16.244%	5	214	-68.049%
2026-07-28	205.9200	216.8200	205.9200	216.8200	-3.205%	3	209	-62.859%
2026-07-27	194.5000	224.0000	193.2600	224.0000	-5.489%	25	209	-64.049%
2026-07-24	235.1600	237.0100	235.1600	237.0100	+26.865%	8	192	-66.023%
2026-07-21	201.3600	201.3600	186.8200	186.8200	-8.632%	5	194	-56.894%
2026-07-20	204.4700	204.4700	204.4700	204.4700	-7.780%	25	197	-60.615%
2026-07-17	202.2500	221.7200	202.2500	221.7200	+21.824%	39	180	-63.679%
2026-07-16	165.6200	182.0000	165.6200	182.0000	+10.263%	3	144	-55.753%
2026-07-15	169.4300	169.4300	165.0600	165.0600	-7.478%	12	141	-51.212%
2026-07-14	184.0800	184.0800	177.9000	178.4000	-7.272%	5	137	-54.860%
2026-07-13	179.0100	193.2000	176.4700	192.3900	+14.654%	11	137	-58.142%
2026-07-10	182.9400	182.9400	167.8000	167.8000	-21.295%	2	130	-52.008%
2026-07-08	215.8000	215.8000	213.2000	213.2000	+1.427%	2	130	-62.228%
2026-07-07	213.1600	213.1600	210.2000	210.2000	+12.208%	3	131	-61.689%
2026-07-06	195.6700	195.6700	187.3300	187.3300	-12.870%	10	130	-57.012%
2026-07-02	215.0000	215.0000	215.0000	215.0000	+6.504%	2	124	-62.544%
2026-07-01	228.2300	228.2300	201.5200	201.8700	-18.624%	18	124	-60.108%
2026-06-29	257.1400	257.1400	248.0700	248.0700	-23.003%	28	116	-67.537%
2026-06-26	321.4000	322.1800	321.4000	322.1800	+12.737%	4	108	-75.005%
2026-06-25	259.0000	285.7800	259.0000	285.7800	-5.214%	4	108	-71.821%
2026-06-24	276.0900	301.5000	276.0900	301.5000	+6.050%	5	108	-73.290%
2026-06-23	275.8500	284.3000	275.8500	284.3000	+22.380%	3	96	-71.674%
2026-06-18	232.3100	232.3100	232.3100	232.3100	+5.595%	1	95	-65.335%
2026-06-16	209.4200	220.0000	209.4200	220.0000	+3.262%	3	95	-63.395%
2026-06-15	220.0900	220.0900	211.0000	213.0500	-23.992%	5	96	-62.201%
2026-06-12	292.7100	293.3600	276.5900	280.3000	-5.144%	11	96	-71.270%
2026-06-11	315.7300	315.7300	295.5000	295.5000	-3.204%	4	96	-72.748%
2026-06-09	264.8200	315.9600	264.8200	305.2800	+13.201%	5	94	-73.621%
2026-06-08	269.6800	269.6800	269.6800	269.6800	-14.723%	1	94	-70.139%
2026-06-05	279.7200	316.2400	279.7200	316.2400	+45.371%	6	94	-74.535%
2026-06-04	219.7000	219.7000	217.1200	217.5400	-5.162%	89	100	-62.982%
2026-06-03	231.1000	231.1000	229.3800	229.3800	+5.729%	4	163	-64.892%
2026-06-02	216.9500	216.9500	216.9500	216.9500	+0.125%	1	160	-62.881%
2026-06-01	222.7800	222.7800	216.6800	216.6800	-1.059%	4	159	-62.835%
2026-05-29	224.2000	224.2000	219.0000	219.0000	-7.121%	8	159	-63.228%
2026-05-28	235.7900	235.7900	235.7900	235.7900	-6.618%	1	153	-65.847%
2026-05-27	255.7200	256.6500	252.5000	252.5000	-6.765%	4	153	-68.107%
2026-05-22	270.8200	270.8200	270.8200	270.8200	-9.361%	5	151	-70.264%
2026-05-20	298.8600	299.0600	298.7700	298.7900	-9.875%	84	146	-73.048%
2026-05-12	331.9000	331.9000	331.5300	331.5300	+1.107%	2	78	-75.710%
2026-05-08	327.9000	327.9000	327.9000	327.9000	-15.664%	6	77	-75.441%
2026-05-01	388.8000	388.8000	388.8000	388.8000	-17.695%	8	77	-79.288%
2026-04-22	467.4000	472.3900	467.4000	472.3900	-33.137%	8	77	-82.953%
2026-04-08	706.5000	706.5000	706.5000	706.5000	-19.226%	1	71	-88.602%
2026-04-06	874.6600	874.6600	874.6600	874.6600	-3.550%	3	71	-90.793%
2026-04-02	906.8500	906.8500	906.8500	906.8500	-12.589%	1	74	-91.120%
2026-03-31	1,012.3400	1,037.4600	1,012.3400	1,037.4600	-1.877%	8	74	-92.238%
2026-03-30	1,081.0500	1,081.0500	1,057.3100	1,057.3100	-1.557%	29	79	-92.384%
2026-03-27	1,038.0300	1,074.0300	1,028.5200	1,074.0300	+22.312%	14	90	-92.502%
2026-03-25	880.8000	880.8000	878.1100	878.1100	-1.609%	2	85	-90.829%
2026-03-24	886.1500	892.4700	886.1500	892.4700	-2.334%	2	87	-90.977%
2026-03-20	907.6600	913.8000	907.6600	913.8000	+14.946%	7	89	-91.187%
2026-03-16	794.9800	794.9800	794.9800	794.9800	-6.439%	1	96	-89.870%
2026-03-13	849.6900	849.6900	849.6900	849.6900	+6.665%	1	98	-90.522%
2026-03-12	796.6000	796.6000	796.6000	796.6000	+2.272%	1	99	-89.891%
2026-03-06	778.9000	778.9000	778.9000	778.9000	+20.054%	1	98	-89.661%
2026-03-02	648.7900	648.7900	648.7900	648.7900	+0.151%	1	99	-87.588%
2026-02-27	647.8100	647.8100	647.8100	647.8100	-4.252%	1	100	-87.569%
2026-02-23	676.5800	676.5800	676.5800	676.5800	+18.201%	5	99	-88.097%
2026-02-11	566.6600	575.4000	566.6600	572.4000	-1.049%	31	99	-85.931%
2026-02-10	578.4700	578.4700	578.4700	578.4700	+0.350%	1	89	-86.079%
2026-02-02	576.4500	576.4500	576.4500	576.4500	-2.940%	1	88	-86.030%
2026-01-30	593.9100	593.9100	593.9100	593.9100	-3.239%	5	88	-86.441%
2026-01-29	587.9900	621.3400	587.9900	613.7900	+5.479%	7	93	-86.880%
2026-01-28	581.9100	581.9100	581.9100	581.9100	+1.777%	1	88	-86.161%
2026-01-27	581.1200	581.1200	569.0100	571.7500	-3.128%	32	87	-85.915%
2026-01-26	583.3000	590.2100	583.3000	590.2100	-16.063%	4	60	-86.356%
2026-01-20	703.1600	703.1600	703.1600	703.1600	+18.591%	1	56	-88.547%
2026-01-16	606.2600	606.2600	586.9100	592.9300	+2.875%	7	49	-86.418%
2026-01-15	576.3600	576.3600	576.3600	576.3600	-2.327%	1	49	-86.028%
2026-01-13	590.0900	590.0900	590.0900	590.0900	-2.487%	1	49	-86.353%
2025-12-26	604.8600	605.1400	604.8500	605.1400	-4.801%	4	48	-86.692%
2025-12-22	637.4100	637.4100	635.6600	635.6600	-3.273%	12	48	-87.331%
2025-12-05	657.1700	657.1700	657.1700	657.1700	-4.198%	2	48	-87.746%
2025-11-28	685.1300	685.9700	685.1300	685.9700	+5.726%	84	48	-88.260%
2025-10-28	649.8100	649.8200	648.8200	648.8200	-1.079%	96	48	-87.588%
2025-10-27	655.8200	655.9000	655.8200	655.9000	0.000%	2	1	-87.722%

.dark-mode .PmmqGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmmqGt{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7550SPX Weekly Sep 30 2026 7550.00 Put (SPXW260930P07550000)option OPRA

SPXW20260930P7550
SPX Weekly Sep 30 2026 7550.00 Put (SPXW260930P07550000)
option OPRA