Dark

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

EOD

Jul 8, 2026

8.87+32.388%(+2.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.8700	8.8700	8.8700	8.8700	+32.388%	1	571	0.000%
2026-07-07	6.7000	6.7000	6.7000	6.7000	-13.437%	1	572	+32.388%
2026-07-02	7.7400	7.7400	7.7400	7.7400	-7.857%	1	571	+14.599%
2026-07-01	8.4000	8.4000	8.4000	8.4000	-2.890%	1	571	+5.595%
2026-06-30	8.7000	8.7000	8.6500	8.6500	-7.979%	7	570	+2.543%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-20.271%	40	574	-5.638%
2026-06-26	11.9400	11.9400	11.7900	11.7900	+12.286%	40	574	-24.767%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-6.417%	2	534	-15.524%
2026-06-15	11.2200	11.2200	11.2200	11.2200	-20.142%	4	530	-20.945%
2026-06-12	14.8000	14.8000	14.0500	14.0500	-14.538%	4	530	-36.868%
2026-06-11	19.0800	19.0800	16.4400	16.4400	-18.694%	4	530	-46.046%
2026-06-10	18.5100	20.2200	18.5100	20.2200	+1.100%	34	530	-56.133%
2026-06-09	20.0000	20.0000	20.0000	20.0000	+40.351%	1	529	-55.650%
2026-06-08	13.9000	14.2500	13.9000	14.2500	+1.064%	10	529	-37.754%
2026-06-03	14.0000	14.1000	14.0000	14.1000	+5.224%	4	538	-37.092%
2026-06-02	13.4000	13.4000	13.4000	13.4000	-0.741%	3	535	-33.806%
2026-06-01	13.1000	13.6000	13.1000	13.5000	-14.934%	9	535	-34.296%
2026-05-26	15.8700	15.8700	15.8700	15.8700	-3.643%	2	533	-44.108%
2026-05-22	17.0800	17.0800	16.4700	16.4700	-7.937%	9	534	-46.145%
2026-05-21	17.8400	17.8900	17.8400	17.8900	-16.206%	4	531	-50.419%
2026-05-15	22.4100	22.4100	21.3500	21.3500	+4.657%	9	531	-58.454%
2026-05-14	20.4000	20.4000	20.4000	20.4000	-2.579%	2	524	-56.520%
2026-05-13	20.9400	20.9400	20.9400	20.9400	-2.831%	30	523	-57.641%
2026-05-11	21.5500	21.5500	21.5500	21.5500	+1.651%	4	523	-58.840%
2026-05-08	21.4000	21.4000	21.2000	21.2000	-5.315%	7	497	-58.160%
2026-05-06	22.4800	22.4800	22.3900	22.3900	-8.984%	3	491	-60.384%
2026-05-05	24.6000	24.6000	24.6000	24.6000	-4.280%	1	490	-63.943%
2026-05-04	24.4000	25.7000	24.0000	25.7000	+5.761%	10	490	-65.486%
2026-05-01	24.2000	24.3000	23.9400	24.3000	-14.225%	205	291	-63.498%
2026-04-29	28.0000	28.3300	28.0000	28.3300	-5.567%	2	291	-68.690%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-4.398%	1	290	-70.433%
2026-04-22	31.3500	31.3800	31.3500	31.3800	-1.009%	2	290	-71.734%
2026-04-21	31.7000	31.7000	31.7000	31.7000	+2.258%	1	290	-72.019%
2026-04-20	31.0000	31.0000	31.0000	31.0000	+1.974%	1	290	-71.387%
2026-04-17	30.9000	30.9000	30.4000	30.4000	-10.324%	4	290	-70.822%
2026-04-16	33.9000	33.9000	33.9000	33.9000	-1.625%	3	293	-73.835%
2026-04-15	33.1000	34.4600	33.1000	34.4600	+3.019%	3	296	-74.260%
2026-04-14	33.4500	33.4500	33.4500	33.4500	-26.965%	1	294	-73.483%
2026-04-08	45.8000	45.8000	45.8000	45.8000	-25.890%	3	295	-80.633%
2026-04-07	63.4000	63.4000	60.5000	61.8000	+10.298%	4	292	-85.647%
2026-04-06	56.0300	56.0300	56.0300	56.0300	-11.916%	1	292	-84.169%
2026-04-02	72.0700	72.0700	59.0500	63.6100	-0.609%	5	293	-86.056%
2026-04-01	64.0000	64.0000	64.0000	64.0000	-9.617%	5	293	-86.141%
2026-03-31	77.3300	77.3300	70.5600	70.8100	-22.255%	9	294	-87.474%
2026-03-30	87.9000	91.0800	87.9000	91.0800	+8.429%	8	292	-90.261%
2026-03-27	86.9500	86.9500	84.0000	84.0000	+11.643%	4	286	-89.440%
2026-03-26	73.6000	75.2400	73.6000	75.2400	+9.759%	3	286	-88.211%
2026-03-25	64.5300	68.5500	64.5300	68.5500	+0.366%	4	287	-87.061%
2026-03-24	74.2000	74.2000	68.3000	68.3000	+1.185%	4	285	-87.013%
2026-03-23	63.3900	69.7500	63.3900	67.5000	-17.381%	71	286	-86.859%
2026-03-20	76.0000	81.7000	76.0000	81.7000	+18.543%	11	340	-89.143%
2026-03-19	76.7700	76.9400	66.1900	68.9200	+15.832%	154	329	-87.130%
2026-03-17	58.5500	60.2000	58.3400	59.5000	-9.848%	31	342	-85.092%
2026-03-16	66.0000	66.0000	66.0000	66.0000	-10.387%	10	320	-86.561%
2026-03-13	69.0700	73.6500	68.6200	73.6500	+8.805%	10	310	-87.957%
2026-03-12	70.0400	70.0400	67.3800	67.6900	+1.408%	14	307	-86.896%
2026-03-11	66.7500	66.7500	66.7500	66.7500	+7.661%	1	303	-86.712%
2026-03-10	62.0000	62.0000	62.0000	62.0000	-13.625%	15	303	-85.694%
2026-03-09	71.7800	71.7800	71.7800	71.7800	-2.526%	5	1,054	-87.643%
2026-03-06	68.5600	73.6400	68.5600	73.6400	+22.123%	12	1,049	-87.955%
2026-03-05	60.3000	60.3000	60.3000	60.3000	-9.050%	2	1,049	-85.290%
2026-03-03	66.0000	66.3000	66.0000	66.3000	+19.095%	7	1,049	-86.621%
2026-03-02	55.8700	55.8700	55.6700	55.6700	-1.031%	500	553	-84.067%
2026-02-27	56.5700	56.5800	56.2500	56.2500	+8.675%	4	53	-84.231%
2026-02-26	51.7600	51.7600	51.7600	51.7600	+1.970%	1	52	-82.863%
2026-02-25	50.6100	50.7600	50.6100	50.7600	-3.973%	2	52	-82.526%
2026-02-24	52.8600	52.8600	52.8600	52.8600	-6.986%	4	52	-83.220%
2026-02-23	58.6500	58.6500	56.8300	56.8300	+0.584%	5	50	-84.392%
2026-02-19	56.5000	56.5000	56.5000	56.5000	-1.688%	1	48	-84.301%
2026-02-17	59.0000	59.0000	57.4700	57.4700	+2.351%	9	52	-84.566%
2026-02-12	56.1500	56.1500	56.1500	56.1500	+15.725%	4	52	-84.203%
2026-02-09	48.5200	48.5200	48.5200	48.5200	-13.819%	4	52	-81.719%
2026-01-29	56.3000	56.3000	56.3000	56.3000	+11.485%	1	47	-84.245%
2026-01-27	50.5000	50.5000	50.5000	50.5000	+1.692%	2	46	-82.436%
2026-01-26	49.7900	49.7900	49.6600	49.6600	-1.076%	2	47	-82.139%
2026-01-23	50.2000	50.2000	50.2000	50.2000	-4.744%	1	47	-82.331%
2026-01-15	50.8600	52.7000	50.8600	52.7000	-6.228%	3	46	-83.169%
2026-01-14	56.2000	56.2000	56.2000	56.2000	+10.499%	18	46	-84.217%
2026-01-09	50.8000	50.8600	50.8000	50.8600	-4.398%	2	46	-82.560%
2026-01-08	53.2000	53.2000	53.2000	53.2000	+1.721%	3	45	-83.327%
2026-01-07	52.3000	52.3000	52.3000	52.3000	-4.562%	1	42	-83.040%
2025-12-31	54.8000	54.8000	54.8000	54.8000	+0.274%	17	43	-83.814%
2025-12-23	54.6000	54.9200	54.6000	54.6500	-23.907%	3	43	-83.769%
2025-12-03	71.8200	71.8200	71.8200	71.8200	-54.406%	10	42	-87.650%
2025-11-28	157.5200	157.5200	157.5200	157.5200	+63.623%	1	32	-94.369%
2025-11-19	96.2700	96.2700	96.2700	96.2700	+4.087%	5	32	-90.786%
2025-11-14	92.4900	92.4900	92.4900	92.4900	+11.838%	5	27	-90.410%
2025-11-13	82.7000	82.7000	82.7000	82.7000	+7.837%	1	27	-89.274%
2025-10-30	76.6900	76.6900	76.6900	76.6900	-23.064%	2	26	-88.434%
2025-10-17	99.6800	99.6800	99.6800	99.6800	-0.220%	2	24	-91.102%
2025-10-16	99.9000	99.9000	99.9000	99.9000	+19.070%	9	22	-91.121%
2025-10-06	83.9000	83.9000	83.9000	83.9000	+0.072%	1	13	-89.428%
2025-10-01	83.8500	83.8500	83.8400	83.8400	+0.167%	4	12	-89.420%
2025-09-30	83.7000	83.7000	83.7000	83.7000	+0.192%	1	10	-89.403%
2025-09-29	83.5400	83.5400	83.5400	83.5400	-6.763%	5	9	-89.382%
2025-09-25	90.5000	90.5000	89.6000	89.6000	0.000%	4	4	-90.100%

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