Dark

SPXW20260930P5000
SPX Weekly Sep 30 2026 5000.00 Put (SPXW260930P05000000)
option OPRA

EOD

Sep 10, 2026

0.5500+37.500%(+0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5500	0.5000	0.5500	+37.500%	5	1,314	0.000%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-2.439%	4	1,318	+37.500%
2026-09-08	0.4000	0.4100	0.4000	0.4100	-12.766%	2	1,318	+34.146%
2026-09-04	0.4500	0.4700	0.4200	0.4700	+4.444%	39	1,304	+17.021%
2026-09-03	0.5500	0.5500	0.4500	0.4500	-27.419%	11	1,304	+22.222%
2026-09-02	0.6500	0.6500	0.6200	0.6200	-28.736%	125	1,298	-11.290%
2026-09-01	0.8200	0.9500	0.7600	0.8700	+33.846%	29	1,319	-36.782%
2026-08-31	0.7000	0.7000	0.6500	0.6500	-13.333%	155	1,298	-15.385%
2026-08-28	0.8000	0.8000	0.7500	0.7500	+7.143%	5	1,173	-26.667%
2026-08-27	0.7200	0.7300	0.7000	0.7000	-22.222%	202	1,173	-21.429%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-2.174%	2	1,119	-38.889%
2026-08-25	1.0000	1.0000	0.9200	0.9200	-20.000%	26	1,118	-40.217%
2026-08-24	1.1000	1.1500	1.0500	1.1500	+4.545%	41	1,131	-52.174%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-19.708%	1	1,131	-50.000%
2026-08-20	1.3600	1.3700	1.2700	1.3700	+22.321%	15	1,130	-59.854%
2026-08-19	1.1800	1.2500	1.1200	1.1200	-25.333%	228	1,127	-50.893%
2026-08-18	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,082	-63.333%
2026-08-17	1.2000	1.3000	1.2000	1.3000	+2.362%	259	1,082	-57.692%
2026-08-14	1.3500	1.3500	1.2700	1.2700	-7.299%	62	953	-56.693%
2026-08-13	1.4300	1.4300	1.3700	1.3700	-11.613%	51	893	-59.854%
2026-08-12	1.5500	1.6500	1.5500	1.5500	-16.216%	15	904	-64.516%
2026-08-11	1.8200	1.9100	1.8200	1.8500	-2.632%	122	914	-70.270%
2026-08-10	1.8500	1.9000	1.8500	1.9000	-3.553%	76	854	-71.053%
2026-08-07	1.9500	2.0300	1.9500	1.9700	-11.261%	6	779	-72.081%
2026-08-06	2.2100	2.2200	2.2100	2.2200	-0.448%	4	781	-75.225%
2026-08-05	2.6000	2.6000	2.2200	2.2300	-17.407%	7	783	-75.336%
2026-08-04	2.7200	2.7200	2.6900	2.7000	-12.903%	28	780	-79.630%
2026-08-03	3.6000	3.6000	3.0300	3.1000	-22.500%	127	753	-82.258%
2026-07-31	4.9000	4.9000	4.0000	4.0000	-23.077%	2	685	-86.250%
2026-07-30	5.3000	5.3000	5.2000	5.2000	-23.529%	54	683	-89.423%
2026-07-29	5.2300	6.8000	5.0500	6.8000	-2.857%	52	657	-91.912%
2026-07-24	7.0000	7.0000	6.0000	7.0000	-14.634%	57	606	-92.143%
2026-07-23	8.2000	8.2000	8.2000	8.2000	+38.983%	1	578	-93.293%
2026-07-22	5.8000	5.9000	5.8000	5.9000	+2.609%	2	577	-90.678%
2026-07-21	5.8500	5.8500	5.7500	5.7500	-19.805%	13	579	-90.435%
2026-07-20	6.7700	7.1700	6.7700	7.1700	-8.077%	5	574	-92.329%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+26.623%	12	574	-92.949%
2026-07-14	6.1600	6.1600	6.1600	6.1600	+2.667%	1	574	-91.071%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-32.356%	2	573	-90.833%
2026-07-08	8.8700	8.8700	8.8700	8.8700	+32.388%	1	571	-93.799%
2026-07-07	6.7000	6.7000	6.7000	6.7000	-13.437%	1	572	-91.791%
2026-07-02	7.7400	7.7400	7.7400	7.7400	-7.857%	1	571	-92.894%
2026-07-01	8.4000	8.4000	8.4000	8.4000	-2.890%	1	571	-93.452%
2026-06-30	8.7000	8.7000	8.6500	8.6500	-7.979%	7	570	-93.642%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-20.271%	40	574	-94.149%
2026-06-26	11.9400	11.9400	11.7900	11.7900	+12.286%	40	574	-95.335%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-6.417%	2	534	-94.762%
2026-06-15	11.2200	11.2200	11.2200	11.2200	-20.142%	4	530	-95.098%
2026-06-12	14.8000	14.8000	14.0500	14.0500	-14.538%	4	530	-96.085%
2026-06-11	19.0800	19.0800	16.4400	16.4400	-18.694%	4	530	-96.655%
2026-06-10	18.5100	20.2200	18.5100	20.2200	+1.100%	34	530	-97.280%
2026-06-09	20.0000	20.0000	20.0000	20.0000	+40.351%	1	529	-97.250%
2026-06-08	13.9000	14.2500	13.9000	14.2500	+1.064%	10	529	-96.140%
2026-06-03	14.0000	14.1000	14.0000	14.1000	+5.224%	4	538	-96.099%
2026-06-02	13.4000	13.4000	13.4000	13.4000	-0.741%	3	535	-95.896%
2026-06-01	13.1000	13.6000	13.1000	13.5000	-14.934%	9	535	-95.926%
2026-05-26	15.8700	15.8700	15.8700	15.8700	-3.643%	2	533	-96.534%
2026-05-22	17.0800	17.0800	16.4700	16.4700	-7.937%	9	534	-96.661%
2026-05-21	17.8400	17.8900	17.8400	17.8900	-16.206%	4	531	-96.926%
2026-05-15	22.4100	22.4100	21.3500	21.3500	+4.657%	9	531	-97.424%
2026-05-14	20.4000	20.4000	20.4000	20.4000	-2.579%	2	524	-97.304%
2026-05-13	20.9400	20.9400	20.9400	20.9400	-2.831%	30	523	-97.373%
2026-05-11	21.5500	21.5500	21.5500	21.5500	+1.651%	4	523	-97.448%
2026-05-08	21.4000	21.4000	21.2000	21.2000	-5.315%	7	497	-97.406%
2026-05-06	22.4800	22.4800	22.3900	22.3900	-8.984%	3	491	-97.544%
2026-05-05	24.6000	24.6000	24.6000	24.6000	-4.280%	1	490	-97.764%
2026-05-04	24.4000	25.7000	24.0000	25.7000	+5.761%	10	490	-97.860%
2026-05-01	24.2000	24.3000	23.9400	24.3000	-14.225%	205	291	-97.737%
2026-04-29	28.0000	28.3300	28.0000	28.3300	-5.567%	2	291	-98.059%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-4.398%	1	290	-98.167%
2026-04-22	31.3500	31.3800	31.3500	31.3800	-1.009%	2	290	-98.247%
2026-04-21	31.7000	31.7000	31.7000	31.7000	+2.258%	1	290	-98.265%
2026-04-20	31.0000	31.0000	31.0000	31.0000	+1.974%	1	290	-98.226%
2026-04-17	30.9000	30.9000	30.4000	30.4000	-10.324%	4	290	-98.191%
2026-04-16	33.9000	33.9000	33.9000	33.9000	-1.625%	3	293	-98.378%
2026-04-15	33.1000	34.4600	33.1000	34.4600	+3.019%	3	296	-98.404%
2026-04-14	33.4500	33.4500	33.4500	33.4500	-26.965%	1	294	-98.356%
2026-04-08	45.8000	45.8000	45.8000	45.8000	-25.890%	3	295	-98.799%
2026-04-07	63.4000	63.4000	60.5000	61.8000	+10.298%	4	292	-99.110%
2026-04-06	56.0300	56.0300	56.0300	56.0300	-11.916%	1	292	-99.018%
2026-04-02	72.0700	72.0700	59.0500	63.6100	-0.609%	5	293	-99.135%
2026-04-01	64.0000	64.0000	64.0000	64.0000	-9.617%	5	293	-99.141%
2026-03-31	77.3300	77.3300	70.5600	70.8100	-22.255%	9	294	-99.223%
2026-03-30	87.9000	91.0800	87.9000	91.0800	+8.429%	8	292	-99.396%
2026-03-27	86.9500	86.9500	84.0000	84.0000	+11.643%	4	286	-99.345%
2026-03-26	73.6000	75.2400	73.6000	75.2400	+9.759%	3	286	-99.269%
2026-03-25	64.5300	68.5500	64.5300	68.5500	+0.366%	4	287	-99.198%
2026-03-24	74.2000	74.2000	68.3000	68.3000	+1.185%	4	285	-99.195%
2026-03-23	63.3900	69.7500	63.3900	67.5000	-17.381%	71	286	-99.185%
2026-03-20	76.0000	81.7000	76.0000	81.7000	+18.543%	11	340	-99.327%
2026-03-19	76.7700	76.9400	66.1900	68.9200	+15.832%	154	329	-99.202%
2026-03-17	58.5500	60.2000	58.3400	59.5000	-9.848%	31	342	-99.076%
2026-03-16	66.0000	66.0000	66.0000	66.0000	-10.387%	10	320	-99.167%
2026-03-13	69.0700	73.6500	68.6200	73.6500	+8.805%	10	310	-99.253%
2026-03-12	70.0400	70.0400	67.3800	67.6900	+1.408%	14	307	-99.187%
2026-03-11	66.7500	66.7500	66.7500	66.7500	+7.661%	1	303	-99.176%
2026-03-10	62.0000	62.0000	62.0000	62.0000	-13.625%	15	303	-99.113%
2026-03-09	71.7800	71.7800	71.7800	71.7800	-2.526%	5	1,054	-99.234%
2026-03-06	68.5600	73.6400	68.5600	73.6400	+22.123%	12	1,049	-99.253%
2026-03-05	60.3000	60.3000	60.3000	60.3000	-9.050%	2	1,049	-99.088%
2026-03-03	66.0000	66.3000	66.0000	66.3000	+19.095%	7	1,049	-99.170%
2026-03-02	55.8700	55.8700	55.6700	55.6700	-1.031%	500	553	-99.012%
2026-02-27	56.5700	56.5800	56.2500	56.2500	+8.675%	4	53	-99.022%
2026-02-26	51.7600	51.7600	51.7600	51.7600	+1.970%	1	52	-98.937%
2026-02-25	50.6100	50.7600	50.6100	50.7600	-3.973%	2	52	-98.916%
2026-02-24	52.8600	52.8600	52.8600	52.8600	-6.986%	4	52	-98.960%
2026-02-23	58.6500	58.6500	56.8300	56.8300	+0.584%	5	50	-99.032%
2026-02-19	56.5000	56.5000	56.5000	56.5000	-1.688%	1	48	-99.027%
2026-02-17	59.0000	59.0000	57.4700	57.4700	+2.351%	9	52	-99.043%
2026-02-12	56.1500	56.1500	56.1500	56.1500	+15.725%	4	52	-99.020%
2026-02-09	48.5200	48.5200	48.5200	48.5200	-13.819%	4	52	-98.866%
2026-01-29	56.3000	56.3000	56.3000	56.3000	+11.485%	1	47	-99.023%
2026-01-27	50.5000	50.5000	50.5000	50.5000	+1.692%	2	46	-98.911%
2026-01-26	49.7900	49.7900	49.6600	49.6600	-1.076%	2	47	-98.892%
2026-01-23	50.2000	50.2000	50.2000	50.2000	-4.744%	1	47	-98.904%
2026-01-15	50.8600	52.7000	50.8600	52.7000	-6.228%	3	46	-98.956%
2026-01-14	56.2000	56.2000	56.2000	56.2000	+10.499%	18	46	-99.021%
2026-01-09	50.8000	50.8600	50.8000	50.8600	-4.398%	2	46	-98.919%
2026-01-08	53.2000	53.2000	53.2000	53.2000	+1.721%	3	45	-98.966%
2026-01-07	52.3000	52.3000	52.3000	52.3000	-4.562%	1	42	-98.948%
2025-12-31	54.8000	54.8000	54.8000	54.8000	+0.274%	17	43	-98.996%
2025-12-23	54.6000	54.9200	54.6000	54.6500	-23.907%	3	43	-98.994%
2025-12-03	71.8200	71.8200	71.8200	71.8200	-54.406%	10	42	-99.234%
2025-11-28	157.5200	157.5200	157.5200	157.5200	+63.623%	1	32	-99.651%
2025-11-19	96.2700	96.2700	96.2700	96.2700	+4.087%	5	32	-99.429%
2025-11-14	92.4900	92.4900	92.4900	92.4900	+11.838%	5	27	-99.405%
2025-11-13	82.7000	82.7000	82.7000	82.7000	+7.837%	1	27	-99.335%
2025-10-30	76.6900	76.6900	76.6900	76.6900	-23.064%	2	26	-99.283%
2025-10-17	99.6800	99.6800	99.6800	99.6800	-0.220%	2	24	-99.448%
2025-10-16	99.9000	99.9000	99.9000	99.9000	+19.070%	9	22	-99.449%
2025-10-06	83.9000	83.9000	83.9000	83.9000	+0.072%	1	13	-99.344%
2025-10-01	83.8500	83.8500	83.8400	83.8400	+0.167%	4	12	-99.344%
2025-09-30	83.7000	83.7000	83.7000	83.7000	+0.192%	1	10	-99.343%
2025-09-29	83.5400	83.5400	83.5400	83.5400	-6.763%	5	9	-99.342%
2025-09-25	90.5000	90.5000	89.6000	89.6000	0.000%	4	4	-99.386%

.dark-mode .Smy4MF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Smy4MF{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5000SPX Weekly Sep 30 2026 5000.00 Put (SPXW260930P05000000)option OPRA

SPXW20260930P5000
SPX Weekly Sep 30 2026 5000.00 Put (SPXW260930P05000000)
option OPRA