Dark

SPXW20260930P5100
SPX Weekly Sep 30 2026 5100.00 Put (SPXW260930P05100000)
option OPRA

EOD

Sep 10, 2026

0.6200+31.915%(+0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5800	0.6200	0.5800	0.6200	+31.915%	9	1,754	0.000%
2026-09-04	0.4600	0.4700	0.4600	0.4700	-14.545%	15	1,778	+31.915%
2026-09-03	0.6200	0.6200	0.5500	0.5500	-26.667%	4	1,778	+12.727%
2026-09-02	0.7500	0.7500	0.7500	0.7500	-26.471%	9	1,780	-17.333%
2026-09-01	1.0200	1.0200	1.0200	1.0200	+22.892%	90	1,780	-39.216%
2026-08-31	0.8300	0.8300	0.8300	0.8300	-4.598%	30	1,775	-25.301%
2026-08-27	0.8700	0.8700	0.8700	0.8700	-10.309%	63	1,805	-28.736%
2026-08-26	1.0500	1.0500	0.9700	0.9700	-9.346%	225	1,805	-36.082%
2026-08-25	1.0800	1.1000	1.0100	1.0700	-20.741%	184	1,940	-42.056%
2026-08-24	1.2700	1.3500	1.2700	1.3500	0.000%	68	2,022	-54.074%
2026-08-21	1.3500	1.3500	1.3500	1.3500	-6.897%	8	2,032	-54.074%
2026-08-20	1.4500	1.4500	1.4500	1.4500	-15.698%	5	2,032	-57.241%
2026-08-18	1.6500	1.7200	1.6200	1.7200	+13.158%	736	2,032	-63.953%
2026-08-17	1.4200	1.5200	1.4200	1.5200	+4.828%	1,038	1,316	-59.211%
2026-08-14	1.4500	1.4500	1.4500	1.4500	-9.938%	10	332	-57.241%
2026-08-13	1.6200	1.6200	1.6100	1.6100	-12.973%	5	332	-61.491%
2026-08-12	1.8000	1.8500	1.8000	1.8500	-9.756%	2	327	-66.486%
2026-08-11	2.1000	2.1000	2.0500	2.0500	-22.642%	92	326	-69.756%
2026-08-05	2.6500	2.6500	2.6500	2.6500	-17.188%	3	313	-76.604%
2026-08-04	3.1200	3.2000	3.1200	3.2000	-20.000%	4	313	-80.625%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-14.894%	6	310	-84.500%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-18.966%	2	316	-86.809%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-0.515%	50	314	-89.310%
2026-07-29	5.8300	5.8300	5.8300	5.8300	-17.887%	50	264	-89.365%
2026-07-28	7.1000	7.1000	7.1000	7.1000	+1.429%	1	214	-91.268%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+9.375%	1	214	-91.143%
2026-07-22	6.2100	6.4000	6.2100	6.4000	+3.226%	34	213	-90.313%
2026-07-16	6.2000	6.2000	6.2000	6.2000	+3.333%	1	219	-90.000%
2026-07-15	6.3000	6.3000	6.0000	6.0000	-18.919%	10	219	-89.667%
2026-07-09	7.4000	7.4000	7.4000	7.4000	-18.681%	2	210	-91.622%
2026-07-08	9.4000	9.4000	9.1000	9.1000	+13.184%	4	210	-93.187%
2026-07-07	8.0000	8.0400	7.5000	8.0400	+5.789%	45	210	-92.289%
2026-07-06	8.2000	8.2000	7.6000	7.6000	-25.490%	8	189	-91.842%
2026-06-29	10.3000	10.3000	10.2000	10.2000	-17.073%	13	187	-93.922%
2026-06-26	12.7000	12.7000	12.3000	12.3000	-13.986%	5	176	-94.959%
2026-06-24	13.9000	14.3000	12.5000	14.3000	+6.716%	6	176	-95.664%
2026-06-23	13.6000	14.5000	13.4000	13.4000	+9.836%	5	176	-95.373%
2026-06-18	12.8000	12.8000	12.2000	12.2000	+5.172%	5	180	-94.918%
2026-06-15	11.5400	11.6000	11.5400	11.6000	-24.430%	4	180	-94.655%
2026-06-12	15.5000	15.5000	15.3500	15.3500	-12.635%	2	180	-95.961%
2026-06-11	17.5700	17.5700	17.5700	17.5700	-16.453%	1	180	-96.471%
2026-06-10	21.0300	21.0300	21.0300	21.0300	+4.109%	1	180	-97.052%
2026-06-05	13.9900	20.2000	13.9900	20.2000	+50.746%	5	180	-96.931%
2026-06-04	13.4000	13.4000	13.4000	13.4000	-12.418%	2	179	-95.373%
2026-06-03	15.3000	15.3000	15.3000	15.3000	+5.517%	1	177	-95.948%
2026-06-02	14.4000	14.5000	14.4000	14.5000	-2.027%	3	177	-95.724%
2026-06-01	14.8000	14.8000	14.8000	14.8000	-1.333%	5	177	-95.811%
2026-05-28	15.9000	15.9000	15.0000	15.0000	-16.201%	5	172	-95.867%
2026-05-22	18.6100	18.6100	17.9000	17.9000	-24.632%	17	172	-96.536%
2026-05-15	23.6200	23.7500	23.6200	23.7500	+2.681%	12	172	-97.389%
2026-05-11	23.1300	23.1300	23.1300	23.1300	-0.259%	1	178	-97.319%
2026-05-08	23.1900	23.1900	23.1900	23.1900	-12.820%	1	178	-97.326%
2026-05-05	26.4000	26.8900	26.4000	26.6000	-7.090%	8	178	-97.669%
2026-05-04	28.6300	28.6300	28.6300	28.6300	-11.636%	1	184	-97.834%
2026-04-28	32.4000	32.4000	32.4000	32.4000	-5.263%	3	184	-98.086%
2026-04-22	34.2000	34.2000	34.2000	34.2000	-0.870%	1	187	-98.187%
2026-04-20	34.0100	34.5000	34.0100	34.5000	-3.685%	3	187	-98.203%
2026-04-15	35.5000	36.9000	35.5000	35.8200	-2.424%	18	187	-98.269%
2026-04-14	36.7100	36.7100	36.7100	36.7100	-15.570%	1	189	-98.311%
2026-04-13	43.4800	43.4800	43.4800	43.4800	-2.467%	1	190	-98.574%
2026-04-09	45.2200	45.2200	44.5800	44.5800	-34.364%	4	190	-98.609%
2026-04-02	67.9200	67.9200	67.9200	67.9200	+0.622%	3	198	-99.087%
2026-04-01	67.5400	67.9000	65.7000	67.5000	-21.071%	24	198	-99.081%
2026-03-31	85.5200	85.5200	85.5200	85.5200	+2.016%	1	190	-99.275%
2026-03-26	79.3400	83.8300	79.0100	83.8300	+11.476%	3	190	-99.260%
2026-03-25	75.2000	75.2000	75.2000	75.2000	+9.065%	3	188	-99.176%
2026-03-23	68.9500	68.9500	68.9500	68.9500	-21.227%	1	185	-99.101%
2026-03-20	87.5300	87.5300	87.5300	87.5300	+6.058%	1	184	-99.292%
2026-03-19	82.4000	82.5300	82.4000	82.5300	+26.463%	2	184	-99.249%
2026-03-17	64.2700	66.9000	64.2700	65.2600	-16.792%	34	185	-99.050%
2026-03-13	78.3900	78.5900	78.2500	78.4300	+7.424%	96	157	-99.209%
2026-03-12	73.0400	73.0400	73.0100	73.0100	+2.513%	4	151	-99.151%
2026-03-11	70.4100	71.2200	70.4100	71.2200	+2.122%	2	151	-99.129%
2026-03-10	64.6600	71.2300	64.6600	69.7400	+19.418%	34	151	-99.111%
2026-03-04	58.7000	59.0600	58.1000	58.4000	-16.571%	6	148	-98.938%
2026-03-03	70.0000	70.0000	70.0000	70.0000	+21.528%	2	147	-99.114%
2026-02-18	57.5700	57.6000	57.5700	57.6000	-9.916%	2	147	-98.924%
2026-02-17	63.5600	63.9400	62.8000	63.9400	+2.632%	70	148	-99.030%
2026-02-13	62.3000	62.3000	62.3000	62.3000	+2.467%	5	116	-99.005%
2026-02-12	56.0000	60.8000	56.0000	60.8000	+11.253%	2	116	-98.980%
2026-02-02	54.6500	54.6500	54.6500	54.6500	-6.995%	1	115	-98.866%
2026-01-30	58.8100	58.8100	58.7600	58.7600	-8.531%	2	115	-98.945%
2026-01-29	63.6900	64.2400	63.4900	64.2400	+18.524%	15	115	-99.035%
2026-01-26	54.2000	54.2000	54.2000	54.2000	-5.903%	1	115	-98.856%
2026-01-16	57.6000	57.6000	57.6000	57.6000	+0.876%	1	114	-98.924%
2026-01-06	57.1000	57.1000	57.1000	57.1000	-1.552%	1	120	-98.914%
2026-01-05	58.0000	58.0000	58.0000	58.0000	-18.562%	1	112	-98.931%
2025-12-18	71.2200	71.2200	71.2200	71.2200	-56.178%	1	112	-99.129%
2025-11-28	162.5200	162.5200	162.5200	162.5200	+64.494%	1	111	-99.619%
2025-11-17	99.7300	99.7300	98.8000	98.8000	-0.594%	106	110	-99.372%
2025-11-14	99.3900	99.3900	99.3900	99.3900	+11.913%	100	113	-99.376%
2025-10-21	89.7100	89.7800	88.8100	88.8100	-1.759%	6	31	-99.302%
2025-10-08	91.7000	91.7000	90.4000	90.4000	-0.110%	5	31	-99.314%
2025-10-06	92.3000	92.3000	90.5000	90.5000	-1.950%	5	26	-99.315%
2025-10-03	91.5000	92.3000	90.3000	92.3000	+0.054%	5	21	-99.328%
2025-10-02	91.0500	92.2500	91.0500	92.2500	+1.041%	6	16	-99.328%
2025-10-01	91.9000	91.9000	91.2000	91.3000	-6.646%	5	10	-99.321%
2025-09-25	98.8000	98.8000	97.8000	97.8000	+1.452%	3	5	-99.366%
2025-09-24	96.4000	96.4000	96.4000	96.4000	0.000%	2	2	-99.357%

.dark-mode .Rxtbzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rxtbzt{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5100SPX Weekly Sep 30 2026 5100.00 Put (SPXW260930P05100000)option OPRA

SPXW20260930P5100
SPX Weekly Sep 30 2026 5100.00 Put (SPXW260930P05100000)
option OPRA