Dark

SPXW20260930P5200
SPX Weekly Sep 30 2026 5200.00 Put (SPXW260930P05200000)
option OPRA

EOD

Sep 10, 2026

0.7200+30.909%(+0.1700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7200	0.7200	0.7200	0.7200	+30.909%	3	3,302	0.000%
2026-09-09	0.5200	0.5500	0.5000	0.5500	0.000%	36	3,305	+30.909%
2026-09-08	0.5500	0.5500	0.5000	0.5500	-6.780%	23	3,453	+30.909%
2026-09-03	0.6500	0.6500	0.5900	0.5900	-30.588%	380	3,462	+22.034%
2026-09-02	1.0000	1.0000	0.8200	0.8500	-27.350%	218	3,468	-15.294%
2026-09-01	1.1400	1.1700	1.1200	1.1700	+30.000%	55	3,590	-38.462%
2026-08-31	0.9100	0.9200	0.9000	0.9000	+4.651%	30	3,635	-20.000%
2026-08-27	0.9700	0.9700	0.8600	0.8600	-25.217%	342	3,665	-16.279%
2026-08-26	1.1200	1.1500	1.1200	1.1500	-8.000%	75	3,502	-37.391%
2026-08-25	1.3500	1.3500	1.2500	1.2500	-13.793%	26	3,562	-42.400%
2026-08-24	1.4000	1.4500	1.4000	1.4500	-6.452%	60	3,546	-50.345%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+5.442%	1	3,486	-53.548%
2026-08-19	1.6300	1.6300	1.4700	1.4700	-6.369%	35	3,486	-51.020%
2026-08-17	1.5500	1.5700	1.5500	1.5700	-4.848%	4	3,457	-54.140%
2026-08-14	1.7200	1.7800	1.6000	1.6500	-8.840%	1,124	3,457	-56.364%
2026-08-13	1.8200	1.8200	1.7300	1.8100	-9.500%	220	2,392	-60.221%
2026-08-12	2.0700	2.1200	2.0000	2.0000	-13.793%	440	2,209	-64.000%
2026-08-11	2.2700	2.3200	2.2700	2.3200	-25.879%	160	2,085	-68.966%
2026-08-05	3.0200	3.1300	3.0200	3.1300	-10.826%	4	2,013	-76.997%
2026-08-04	3.4500	3.5100	3.4500	3.5100	-28.513%	35	2,013	-79.487%
2026-07-31	5.5000	5.5000	4.9100	4.9100	-33.649%	4	2,013	-85.336%
2026-07-29	8.3600	8.3600	7.4000	7.4000	+1.788%	11	2,010	-90.270%
2026-07-28	7.2700	7.2700	7.2700	7.2700	-9.125%	10	2,014	-90.096%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-5.882%	3	2,004	-91.000%
2026-07-23	9.2300	9.2300	8.5000	8.5000	+21.429%	4	2,004	-91.529%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-2.778%	50	2,004	-89.714%
2026-07-21	7.2000	7.2000	7.2000	7.2000	-7.692%	2	1,954	-90.000%
2026-07-20	7.8600	7.8600	7.8000	7.8000	-21.212%	20	1,954	-90.769%
2026-07-17	9.5700	9.9000	9.5700	9.9000	+28.571%	15	1,944	-92.727%
2026-07-13	7.7000	7.7000	7.7000	7.7000	-4.938%	4	1,954	-90.649%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-21.359%	2	1,943	-91.111%
2026-07-08	9.1000	10.4000	9.1000	10.3000	+24.096%	5	1,943	-93.010%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-16.162%	1	1,939	-91.325%
2026-07-01	9.9000	9.9000	9.9000	9.9000	-1.000%	3	1,938	-92.727%
2026-06-30	10.0000	10.0000	10.0000	10.0000	-11.504%	2	1,936	-92.800%
2026-06-29	11.6000	11.6000	11.3000	11.3000	-13.077%	7	1,934	-93.628%
2026-06-22	11.8300	13.0100	11.8300	13.0000	-1.515%	35	1,933	-94.462%
2026-06-15	13.2000	13.2000	13.2000	13.2000	-19.951%	5	1,933	-94.545%
2026-06-08	16.5000	16.5000	16.4900	16.4900	+5.300%	4	1,933	-95.634%
2026-06-05	15.6600	15.6600	15.6600	15.6600	-3.333%	2	1,933	-95.402%
2026-06-04	16.2000	16.2000	16.2000	16.2000	+3.185%	2	1,933	-95.556%
2026-06-02	15.8000	15.8000	15.7000	15.7000	-0.633%	4	1,933	-95.414%
2026-06-01	15.7200	15.8000	15.7200	15.8000	-1.188%	6	1,933	-95.443%
2026-05-29	15.9500	15.9900	15.9200	15.9900	-12.287%	15	1,933	-95.497%
2026-05-27	18.4900	18.5000	18.2300	18.2300	-2.980%	11	1,933	-96.050%
2026-05-26	18.7800	18.7900	18.7800	18.7900	-21.968%	5	1,933	-96.168%
2026-05-18	24.0800	24.0800	24.0800	24.0800	-6.485%	1	1,933	-97.010%
2026-05-15	25.6200	25.7500	25.5200	25.7500	-4.982%	12	1,933	-97.204%
2026-05-12	27.1000	27.1000	27.1000	27.1000	-6.873%	1	1,938	-97.343%
2026-05-05	29.1000	29.1000	29.1000	29.1000	-7.472%	2	1,938	-97.526%
2026-05-04	31.1500	31.4700	31.1500	31.4500	+9.201%	6	1,940	-97.711%
2026-05-01	28.8000	28.8000	28.8000	28.8000	-12.886%	20	1,962	-97.500%
2026-04-29	33.0300	33.0600	33.0300	33.0600	-1.284%	2	1,962	-97.822%
2026-04-28	35.3500	35.3500	33.4900	33.4900	-0.770%	14	1,961	-97.850%
2026-04-27	34.6300	34.6500	33.7500	33.7500	-4.661%	10	1,954	-97.867%
2026-04-24	35.7000	35.7000	35.4000	35.4000	-7.184%	3	1,948	-97.966%
2026-04-23	37.4700	38.1400	37.4700	38.1400	+2.033%	12	1,948	-98.112%
2026-04-20	37.3800	37.3800	37.3800	37.3800	-4.448%	1	1,937	-98.074%
2026-04-15	40.1000	40.1700	39.1200	39.1200	-4.212%	17	1,938	-98.160%
2026-04-14	40.8300	40.8400	40.8300	40.8400	-14.668%	20	1,949	-98.237%
2026-04-13	47.8600	47.8600	47.8600	47.8600	-3.644%	1	1,950	-98.496%
2026-04-09	49.6700	49.6700	49.6700	49.6700	-4.517%	4	1,950	-98.550%
2026-04-08	52.0200	52.0200	52.0200	52.0200	-30.990%	1	1,950	-98.616%
2026-04-02	75.3800	75.3800	75.3800	75.3800	+0.978%	3	1,947	-99.045%
2026-04-01	74.7600	75.1000	72.6000	74.6500	-23.310%	24	1,947	-99.035%
2026-03-31	93.3400	99.7200	93.3400	97.3400	-10.615%	22	1,924	-99.260%
2026-03-30	106.5000	108.9000	104.7800	108.9000	+1.995%	4	1,904	-99.339%
2026-03-27	106.7700	106.7700	106.7700	106.7700	+24.325%	1	1,906	-99.326%
2026-03-26	86.3200	86.3200	85.8800	85.8800	+13.074%	4	1,905	-99.162%
2026-03-23	75.9500	75.9500	75.9500	75.9500	-21.886%	1	1,906	-99.052%
2026-03-20	88.9900	97.2300	88.9900	97.2300	+13.032%	1,504	1,906	-99.259%
2026-03-13	86.1300	86.1300	86.0200	86.0200	+1.045%	2	447	-99.163%
2026-03-12	85.7500	85.7500	85.1300	85.1300	+17.259%	2	447	-99.154%
2026-03-05	69.8500	72.6000	69.8500	72.6000	+15.238%	3	448	-99.008%
2026-03-04	63.9000	63.9000	63.0000	63.0000	+0.639%	5	446	-98.857%
2026-02-24	62.4400	62.6000	62.4400	62.6000	-8.090%	1,100	624	-98.850%
2026-02-19	66.0700	68.1600	66.0700	68.1100	+4.303%	6	1,372	-98.943%
2026-02-18	65.3000	65.3000	65.3000	65.3000	-4.672%	1	1,371	-98.897%
2026-02-13	68.5000	68.5000	68.5000	68.5000	-0.739%	6	1,365	-98.949%
2026-02-12	64.7000	69.1400	64.5900	69.0100	+16.316%	1,102	1,365	-98.957%
2026-02-11	59.4300	59.4300	59.3300	59.3300	+1.367%	2	394	-98.786%
2026-02-09	61.4600	61.4600	58.5300	58.5300	-22.784%	58	398	-98.770%
2026-02-05	75.8000	75.8000	75.8000	75.8000	+9.696%	4	392	-99.050%
2026-02-04	69.1000	69.1000	69.1000	69.1000	+1.364%	6	388	-98.958%
2026-01-21	68.1700	68.1700	68.1700	68.1700	-9.589%	1	382	-98.944%
2026-01-20	75.4000	75.4000	75.4000	75.4000	+20.640%	4	382	-99.045%
2026-01-16	62.2000	62.5000	62.2000	62.5000	+3.169%	2	378	-98.848%
2026-01-15	60.5800	60.5800	60.5800	60.5800	-1.255%	1	378	-98.811%
2026-01-09	61.2500	61.3500	61.2500	61.3500	-2.106%	275	382	-98.826%
2026-01-08	62.6200	62.6900	62.6200	62.6700	-1.925%	500	510	-98.851%
2026-01-06	63.9000	63.9000	63.9000	63.9000	-3.939%	3	18	-98.873%
2025-12-29	66.5200	66.5200	66.5200	66.5200	+3.164%	2	16	-98.918%
2025-12-26	64.9000	64.9000	64.4800	64.4800	-2.892%	4	15	-98.883%
2025-12-22	66.4000	66.4000	66.4000	66.4000	-18.945%	2	15	-98.916%
2025-12-03	81.9200	81.9200	81.9200	81.9200	-4.422%	1	15	-99.121%
2025-11-28	85.8500	85.8500	85.7100	85.7100	-15.155%	6	14	-99.160%
2025-11-24	101.0200	101.0200	101.0200	101.0200	-6.894%	1	14	-99.287%
2025-11-19	108.5000	108.5000	108.5000	108.5000	-6.546%	1	13	-99.336%
2025-11-18	114.2000	116.1000	110.0000	116.1000	+2.980%	3	13	-99.380%
2025-11-07	112.1800	112.9400	112.1800	112.7400	+11.624%	12	11	-99.361%
2025-11-06	105.2000	105.7000	101.0000	101.0000	+11.050%	8	6	-99.287%
2025-10-30	90.9500	90.9500	90.9500	90.9500	+5.474%	2	6	-99.208%
2025-10-27	86.4000	86.4000	86.2300	86.2300	-4.008%	2	3	-99.165%
2025-10-24	90.0000	90.0000	89.8300	89.8300	-7.478%	2	3	-99.198%
2025-10-21	97.0900	97.0900	97.0900	97.0900	-10.102%	1	2	-99.258%
2025-09-25	108.0000	108.0000	108.0000	108.0000	0.000%	2	2	-99.333%

.dark-mode .LnXTnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnXTnF{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5200SPX Weekly Sep 30 2026 5200.00 Put (SPXW260930P05200000)option OPRA

SPXW20260930P5200
SPX Weekly Sep 30 2026 5200.00 Put (SPXW260930P05200000)
option OPRA