Dark

SPXW20260930P5300
SPX Weekly Sep 30 2026 5300.00 Put (SPXW260930P05300000)
option OPRA

EOD

Jul 8, 2026

11.67+31.124%(+2.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.6700	11.6700	11.6700	11.6700	+31.124%	2	368	0.000%
2026-07-07	8.9000	8.9000	8.9000	8.9000	-5.319%	1	368	+31.124%
2026-07-06	9.4000	9.4000	9.4000	9.4000	-18.261%	3	368	+24.149%
2026-07-02	10.1000	11.5000	10.1000	11.5000	+2.679%	5	361	+1.478%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-42.298%	3	361	+4.196%
2026-06-26	15.5000	19.4100	15.5000	19.4100	+17.636%	2	358	-39.876%
2026-06-23	16.5000	16.5000	16.5000	16.5000	+14.583%	1	357	-29.273%
2026-06-22	13.1900	14.4000	12.9600	14.4000	-5.263%	31	356	-18.958%
2026-06-18	15.2000	15.2000	15.2000	15.2000	-42.205%	2	328	-23.224%
2026-06-11	26.3000	26.3000	26.3000	26.3000	+7.347%	1	328	-55.627%
2026-06-10	24.5000	24.5000	24.5000	24.5000	-4.297%	10	327	-52.367%
2026-06-09	25.6000	25.6000	25.6000	25.6000	+39.891%	3	335	-54.414%
2026-06-08	18.3000	18.3000	18.3000	18.3000	+12.615%	1	335	-36.230%
2026-06-04	16.2300	16.2500	16.2300	16.2500	-5.137%	28	335	-28.185%
2026-06-02	17.1300	17.1300	17.1300	17.1300	+1.964%	1	341	-31.874%
2026-06-01	17.3000	17.3000	16.8000	16.8000	-0.592%	12	342	-30.536%
2026-05-29	16.9000	16.9000	16.9000	16.9000	-15.920%	10	331	-30.947%
2026-05-27	19.7900	20.1000	19.7900	20.1000	-0.248%	20	321	-41.940%
2026-05-26	19.8000	20.2900	19.7100	20.1500	-6.540%	25	306	-42.084%
2026-05-22	21.5600	21.5600	21.5600	21.5600	-16.499%	8	306	-45.872%
2026-05-14	26.8200	26.8200	25.8000	25.8200	-12.296%	4	306	-54.802%
2026-05-12	29.5100	29.5100	29.4400	29.4400	-1.208%	6	305	-60.360%
2026-05-06	29.7000	29.8000	29.7000	29.8000	-6.875%	2	305	-60.839%
2026-05-05	32.0000	32.0000	32.0000	32.0000	-0.343%	2	305	-63.531%
2026-05-01	32.1100	32.1100	32.1100	32.1100	-5.808%	2	304	-63.656%
2026-04-30	34.0900	34.0900	34.0900	34.0900	-7.364%	9	304	-65.767%
2026-04-29	36.8000	36.8000	36.8000	36.8000	-2.387%	1	295	-68.288%
2026-04-28	37.8200	37.8200	37.7000	37.7000	-1.489%	2	295	-69.045%
2026-04-27	38.2700	38.2700	38.2700	38.2700	-14.289%	1	295	-69.506%
2026-04-14	44.6500	44.6500	44.6500	44.6500	-7.938%	1	294	-73.863%
2026-04-13	50.7000	50.7000	48.5000	48.5000	-15.461%	22	294	-75.938%
2026-04-08	57.3700	57.3700	57.3700	57.3700	-30.654%	1	305	-79.658%
2026-04-01	82.7300	82.7300	82.7300	82.7300	-9.978%	1	307	-85.894%
2026-03-31	94.8000	94.8100	91.9000	91.9000	-23.173%	6	306	-87.301%
2026-03-30	117.8000	121.0000	117.8000	119.6200	-6.510%	3	302	-90.244%
2026-03-27	127.9500	127.9500	127.9500	127.9500	+20.730%	2	300	-90.879%
2026-03-26	105.9800	105.9800	105.9800	105.9800	+10.974%	2	278	-88.988%
2026-03-24	96.5800	96.7600	95.3000	95.5000	-9.281%	76	277	-87.780%
2026-03-20	104.9500	105.2700	104.9500	105.2700	+14.898%	2	239	-88.914%
2026-03-19	100.4000	103.6000	89.5600	91.6200	+14.597%	368	239	-87.263%
2026-03-17	79.9100	79.9500	79.9100	79.9500	-18.733%	4	99	-85.403%
2026-03-13	98.7800	98.7800	98.3800	98.3800	+33.324%	2	99	-88.138%
2026-03-02	74.0000	74.0000	73.7900	73.7900	+6.725%	4	99	-84.185%
2026-02-23	69.3000	69.3000	69.1400	69.1400	+3.086%	2	97	-83.121%
2026-02-18	67.0200	67.0700	67.0200	67.0700	-8.010%	2	98	-82.600%
2026-02-17	80.9000	80.9000	72.9100	72.9100	+10.805%	4	98	-83.994%
2026-02-11	65.8000	65.8000	65.8000	65.8000	+0.259%	24	97	-82.264%
2026-02-10	65.6600	65.6600	65.6300	65.6300	-10.464%	2	76	-82.218%
2026-02-03	73.3000	73.3000	73.3000	73.3000	+0.964%	3	76	-84.079%
2026-01-30	72.6000	72.6000	72.6000	72.6000	-5.346%	8	73	-83.926%
2026-01-29	75.7000	76.7000	75.7000	76.7000	+16.371%	24	73	-84.785%
2026-01-28	65.9100	65.9100	65.9100	65.9100	-10.631%	1	75	-82.294%
2026-01-21	73.7500	73.7500	73.7500	73.7500	+11.270%	1	75	-84.176%
2026-01-15	66.2800	66.2800	66.2800	66.2800	-8.956%	1	75	-82.393%
2025-12-31	72.8000	72.8000	72.8000	72.8000	+4.149%	1	75	-83.970%
2025-12-30	70.1000	70.1100	69.9000	69.9000	-3.944%	125	75	-83.305%
2025-12-29	72.7700	72.7700	72.7700	72.7700	+3.001%	2	139	-83.963%
2025-12-26	70.5800	70.6500	70.5500	70.6500	+0.199%	3	138	-83.482%
2025-12-24	70.5100	70.5100	70.5100	70.5100	-1.108%	1	138	-83.449%
2025-12-23	70.8700	71.3000	70.8700	71.3000	-2.060%	3	138	-83.633%
2025-12-22	72.8000	72.8000	72.8000	72.8000	-12.099%	2	139	-83.970%
2025-12-11	82.8200	82.8200	82.8200	82.8200	-7.298%	2	139	-85.909%
2025-12-09	89.3100	89.3400	89.3100	89.3400	-0.034%	2	137	-86.938%
2025-12-03	89.3700	89.3700	89.3700	89.3700	-2.264%	1	137	-86.942%
2025-12-02	91.4400	91.4400	91.4400	91.4400	-3.585%	2	136	-87.238%
2025-12-01	94.8400	94.8400	94.8400	94.8400	+0.733%	2	138	-87.695%
2025-11-28	68.0500	94.1500	68.0500	94.1500	-23.950%	3	136	-87.605%
2025-11-21	136.1600	136.7500	123.8000	123.8000	-12.261%	7	135	-90.574%
2025-11-20	141.1000	141.1000	141.1000	141.1000	+27.577%	1	135	-91.729%
2025-11-14	110.6000	110.6000	110.6000	110.6000	-9.441%	1	135	-89.448%
2025-11-07	122.2000	122.2000	121.9900	122.1300	+22.497%	48	135	-90.445%
2025-10-30	99.7000	99.7000	99.7000	99.7000	+5.147%	1	138	-88.295%
2025-10-27	93.7700	94.8200	93.7700	94.8200	-12.431%	7	133	-87.692%
2025-10-20	108.7700	108.7700	108.2500	108.2800	-0.842%	3	133	-89.222%
2025-10-08	110.5000	110.5000	109.2000	109.2000	+1.205%	2	132	-89.313%
2025-10-06	107.9000	107.9000	107.9000	107.9000	0.000%	1	131	-89.184%
2025-09-30	109.6900	109.6900	107.9000	107.9000	-2.353%	2	130	-89.184%
2025-09-29	110.1000	111.5000	110.0000	110.5000	-5.313%	124	129	-89.439%
2025-09-25	116.7000	116.7000	116.7000	116.7000	0.000%	5	5	-90.000%

.dark-mode .r6dcpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6dcpB{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5300SPX Weekly Sep 30 2026 5300.00 Put (SPXW260930P05300000)option OPRA

SPXW20260930P5300
SPX Weekly Sep 30 2026 5300.00 Put (SPXW260930P05300000)
option OPRA