Dark

SPXW20260930P7600
SPX Weekly Sep 30 2026 7600.00 Put (SPXW260930P07600000)
option OPRA

EOD

Sep 11, 2026

58.40-41.117%(-40.78)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	62.8500	63.4000	52.9400	58.4000	-41.117%	599	14,938	0.000%
2026-09-10	95.6000	103.9500	89.0000	99.1800	+33.486%	719	14,786	-41.117%
2026-09-09	70.3000	81.6200	62.5600	74.3000	+17.656%	637	14,735	-21.400%
2026-09-08	53.4000	63.6000	53.4000	63.1500	+25.050%	297	14,602	-7.522%
2026-09-04	44.9800	53.9700	44.3300	50.5000	+8.836%	637	14,941	+15.644%
2026-09-03	60.6000	63.5000	45.3000	46.4000	-36.079%	2,091	14,941	+25.862%
2026-09-02	88.0000	88.7000	70.8800	72.5900	-21.354%	280	14,146	-19.548%
2026-09-01	92.0000	102.5500	75.0000	92.3000	+38.277%	4,240	14,198	-36.728%
2026-08-31	69.5000	77.5700	66.4000	66.7500	+3.488%	1,871	11,610	-12.509%
2026-08-28	59.6700	69.9500	51.0400	64.5000	-1.421%	285	8,628	-9.457%
2026-08-27	75.5000	76.3000	60.9700	65.4300	-20.710%	412	8,547	-10.744%
2026-08-26	83.4300	86.2500	79.9300	82.5200	-3.868%	61	8,324	-29.229%
2026-08-25	87.1200	91.5000	85.4000	85.8400	-10.012%	251	7,803	-31.966%
2026-08-24	95.7000	101.0600	91.9900	95.3900	+4.240%	62	7,797	-38.778%
2026-08-21	95.5100	97.4600	88.0000	91.5100	-14.453%	196	7,747	-36.182%
2026-08-20	95.4200	106.9700	91.5900	106.9700	+28.369%	262	7,737	-45.405%
2026-08-19	85.5200	86.7300	79.0000	83.3300	-13.198%	64	7,634	-29.917%
2026-08-18	91.2700	96.9000	91.2700	96.0000	+19.403%	116	7,586	-39.167%
2026-08-17	75.2200	81.6000	74.0500	80.4000	+7.775%	50	7,524	-27.363%
2026-08-14	71.2800	76.8900	71.2000	74.6000	+2.108%	55	7,517	-21.716%
2026-08-13	75.7300	78.4000	71.6100	73.0600	-13.946%	442	7,523	-20.066%
2026-08-12	84.9000	89.7200	83.7500	84.9000	-13.110%	45	7,686	-31.213%
2026-08-11	94.2000	99.5800	89.3000	97.7100	+5.735%	44	7,685	-40.231%
2026-08-10	92.7000	93.6700	88.1500	92.4100	-2.726%	95	7,678	-36.803%
2026-08-07	99.2700	99.3300	93.7900	95.0000	-14.136%	292	7,683	-38.526%
2026-08-06	110.1000	110.6400	102.9600	110.6400	+1.013%	3,413	7,528	-47.216%
2026-08-05	100.9700	109.5900	100.6300	109.5300	+0.302%	7,285	7,026	-46.681%
2026-08-04	135.9100	135.9100	105.1000	109.2000	-25.951%	143	9,906	-46.520%
2026-08-03	162.0000	162.0000	145.6300	147.4700	-22.507%	9,446	9,929	-60.399%
2026-07-31	206.0000	206.0000	190.3000	190.3000	-18.633%	40	1,157	-69.312%
2026-07-30	244.3500	244.3500	233.8800	233.8800	+0.897%	7	1,141	-75.030%
2026-07-29	250.2200	267.5900	231.8000	231.8000	-1.780%	12	1,140	-74.806%
2026-07-28	269.4000	269.4000	236.0000	236.0000	-5.721%	11	1,142	-75.254%
2026-07-27	256.4000	268.3700	250.3200	250.3200	+4.557%	19	1,147	-76.670%
2026-07-24	264.6400	264.6400	239.4100	239.4100	-11.722%	53	1,153	-75.607%
2026-07-23	242.2500	274.0600	242.2500	271.2000	+34.178%	14	1,108	-78.466%
2026-07-22	212.6200	212.6200	199.9000	202.1200	-2.546%	1,011	1,106	-71.106%
2026-07-21	229.8600	229.8600	206.0000	207.4000	-13.204%	48	1,515	-71.842%
2026-07-20	213.7900	238.9500	211.1600	238.9500	+4.991%	116	1,469	-75.560%
2026-07-17	250.8200	253.0000	222.1500	227.5900	+9.888%	79	1,440	-74.340%
2026-07-16	195.2100	212.6000	195.2100	207.1100	+10.624%	37	1,445	-71.802%
2026-07-15	182.0500	188.3300	182.0500	187.2200	-4.834%	17	1,445	-68.807%
2026-07-14	195.9700	197.2000	195.9700	196.7300	-8.070%	53	1,433	-70.315%
2026-07-13	199.5800	218.7400	198.4700	214.0000	+14.213%	1,029	1,417	-72.710%
2026-07-10	195.3800	198.9800	186.5700	187.3700	-7.972%	6	526	-68.832%
2026-07-09	223.2900	223.2900	203.6000	203.6000	-14.241%	37	523	-71.316%
2026-07-08	245.8800	259.2000	237.4100	237.4100	+16.957%	16	514	-75.401%
2026-07-06	222.5800	222.5800	202.9900	202.9900	-19.005%	14	501	-71.230%
2026-07-02	250.6200	250.6200	250.6200	250.6200	+8.918%	1	492	-76.698%
2026-07-01	244.4600	244.4600	223.8500	230.1000	-14.187%	86	492	-74.620%
2026-06-29	285.0500	286.6400	266.5300	268.1400	-16.206%	53	491	-78.220%
2026-06-24	284.0000	320.0000	284.0000	320.0000	+1.587%	3	490	-81.750%
2026-06-23	296.6500	315.0000	296.6500	315.0000	+23.452%	72	490	-81.460%
2026-06-22	242.7000	259.1900	233.0000	255.1600	+3.174%	148	464	-77.112%
2026-06-18	248.4700	248.4700	247.3100	247.3100	-14.897%	2	422	-76.386%
2026-06-17	290.6000	290.6000	290.6000	290.6000	+20.801%	9	422	-79.904%
2026-06-16	240.5600	240.5600	240.5600	240.5600	+4.251%	5	422	-75.723%
2026-06-15	230.7500	230.7500	230.7500	230.7500	-40.158%	5	422	-74.691%
2026-06-10	385.6000	385.6000	385.6000	385.6000	+17.125%	9	422	-84.855%
2026-06-09	327.1000	329.2200	327.1000	329.2200	-0.715%	4	431	-82.261%
2026-06-05	320.6000	331.5900	320.6000	331.5900	+41.687%	2	431	-82.388%
2026-06-04	237.9500	237.9500	234.0300	234.0300	-5.155%	15	431	-75.046%
2026-06-03	246.7500	246.7500	246.7500	246.7500	+6.243%	3	421	-76.332%
2026-06-02	238.9300	239.6500	232.2500	232.2500	-0.917%	19	421	-74.855%
2026-06-01	244.3200	244.3200	230.8400	234.4000	-0.615%	17	418	-75.085%
2026-05-29	242.5900	242.5900	235.8500	235.8500	-12.777%	402	416	-75.238%
2026-05-27	270.4000	270.4000	270.4000	270.4000	-9.253%	4	83	-78.402%
2026-05-22	297.9700	297.9700	297.9700	297.9700	-3.432%	1	82	-80.401%
2026-05-14	308.5600	308.5600	308.5600	308.5600	-12.594%	4	81	-81.073%
2026-05-08	357.1600	357.1600	353.0200	353.0200	-2.655%	15	81	-83.457%
2026-05-06	381.8700	381.8700	362.6500	362.6500	-28.008%	6	88	-83.896%
2026-04-29	499.9000	503.7400	499.9000	503.7400	-22.845%	11	87	-88.407%
2026-01-08	652.7400	652.8900	652.7400	652.8900	-16.792%	2	76	-91.055%
2025-11-14	786.9100	786.9100	784.6500	784.6500	-1.640%	2	75	-92.557%
2025-11-06	798.6800	798.6800	797.7300	797.7300	+3.723%	2	74	-92.679%
2025-11-04	768.9100	769.1000	768.9100	769.1000	+6.900%	2	75	-92.407%
2025-11-03	719.8500	720.0300	719.4600	719.4600	+2.256%	6	72	-91.883%
2025-10-30	708.7800	708.7800	703.5900	703.5900	+3.535%	6	72	-91.700%
2025-10-29	682.7100	683.1700	679.2500	679.5700	+0.050%	6	69	-91.406%
2025-10-28	676.2100	679.7000	676.2100	679.2300	-12.747%	208	66	-91.402%
2025-10-08	778.7200	778.7200	778.4600	778.4600	0.000%	2	0	-92.498%

.dark-mode .gg6yNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gg6yNj{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P7600SPX Weekly Sep 30 2026 7600.00 Put (SPXW260930P07600000)option OPRA

SPXW20260930P7600
SPX Weekly Sep 30 2026 7600.00 Put (SPXW260930P07600000)
option OPRA