Dark

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

EOD

Sep 10, 2026

0.8400+35.484%(+0.2200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7700	0.8400	0.7700	0.8400	+35.484%	7	235	0.000%
2026-09-09	0.6000	0.6200	0.5500	0.6200	+3.333%	10	238	+35.484%
2026-09-08	0.6000	0.6000	0.5700	0.6000	-10.448%	3	302	+40.000%
2026-09-04	0.6000	0.6700	0.6000	0.6700	0.000%	20	305	+25.373%
2026-09-03	0.8500	0.8500	0.6700	0.6700	-43.220%	5	305	+25.373%
2026-09-01	1.2000	1.2000	1.1800	1.1800	+24.211%	25	305	-28.814%
2026-08-27	1.1200	1.1200	0.9500	0.9500	-42.424%	9	315	-11.579%
2026-08-24	1.7000	1.7000	1.6500	1.6500	-3.509%	345	315	-49.091%
2026-08-19	1.8000	1.8000	1.7100	1.7100	-20.465%	11	653	-50.877%
2026-08-13	2.1500	2.1500	2.1500	2.1500	0.000%	1	663	-60.930%
2026-08-12	2.1500	2.1500	2.1500	2.1500	-18.868%	40	662	-60.930%
2026-08-11	2.6300	2.6500	2.6300	2.6500	-7.018%	4	702	-68.302%
2026-08-07	2.8200	2.8700	2.7500	2.8500	-8.065%	84	700	-70.526%
2026-08-06	3.2100	3.2100	3.1000	3.1000	-18.421%	357	654	-72.903%
2026-08-04	3.8000	3.8500	3.7000	3.8000	-11.628%	31	357	-77.895%
2026-08-03	4.4000	4.4000	4.3000	4.3000	-32.813%	5	386	-80.465%
2026-07-31	6.4000	6.4000	6.4000	6.4000	-20.000%	3	386	-86.875%
2026-07-30	8.0000	8.0000	8.0000	8.0000	-8.571%	2	389	-89.500%
2026-07-29	7.9000	8.7500	7.9000	8.7500	+11.750%	28	391	-90.400%
2026-07-28	8.5000	8.5000	7.8300	7.8300	-24.712%	33	394	-89.272%
2026-07-23	10.4000	10.4000	10.4000	10.4000	+12.432%	1	366	-91.923%
2026-07-20	9.1000	9.2500	9.1000	9.2500	-7.960%	36	365	-90.919%
2026-07-17	10.0500	10.0500	10.0500	10.0500	+25.625%	1	367	-91.642%
2026-07-16	7.8000	8.0000	7.8000	8.0000	+3.896%	2	366	-89.500%
2026-07-15	7.7000	7.7000	7.7000	7.7000	-14.444%	1	365	-89.091%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+7.143%	1	365	-90.667%
2026-07-10	8.5100	8.5100	8.4000	8.4000	-5.618%	17	365	-90.000%
2026-07-09	9.5000	9.5000	8.8200	8.9000	-23.736%	4	366	-90.562%
2026-07-08	11.6700	11.6700	11.6700	11.6700	+31.124%	2	368	-92.802%
2026-07-07	8.9000	8.9000	8.9000	8.9000	-5.319%	1	368	-90.562%
2026-07-06	9.4000	9.4000	9.4000	9.4000	-18.261%	3	368	-91.064%
2026-07-02	10.1000	11.5000	10.1000	11.5000	+2.679%	5	361	-92.696%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-42.298%	3	361	-92.500%
2026-06-26	15.5000	19.4100	15.5000	19.4100	+17.636%	2	358	-95.672%
2026-06-23	16.5000	16.5000	16.5000	16.5000	+14.583%	1	357	-94.909%
2026-06-22	13.1900	14.4000	12.9600	14.4000	-5.263%	31	356	-94.167%
2026-06-18	15.2000	15.2000	15.2000	15.2000	-42.205%	2	328	-94.474%
2026-06-11	26.3000	26.3000	26.3000	26.3000	+7.347%	1	328	-96.806%
2026-06-10	24.5000	24.5000	24.5000	24.5000	-4.297%	10	327	-96.571%
2026-06-09	25.6000	25.6000	25.6000	25.6000	+39.891%	3	335	-96.719%
2026-06-08	18.3000	18.3000	18.3000	18.3000	+12.615%	1	335	-95.410%
2026-06-04	16.2300	16.2500	16.2300	16.2500	-5.137%	28	335	-94.831%
2026-06-02	17.1300	17.1300	17.1300	17.1300	+1.964%	1	341	-95.096%
2026-06-01	17.3000	17.3000	16.8000	16.8000	-0.592%	12	342	-95.000%
2026-05-29	16.9000	16.9000	16.9000	16.9000	-15.920%	10	331	-95.030%
2026-05-27	19.7900	20.1000	19.7900	20.1000	-0.248%	20	321	-95.821%
2026-05-26	19.8000	20.2900	19.7100	20.1500	-6.540%	25	306	-95.831%
2026-05-22	21.5600	21.5600	21.5600	21.5600	-16.499%	8	306	-96.104%
2026-05-14	26.8200	26.8200	25.8000	25.8200	-12.296%	4	306	-96.747%
2026-05-12	29.5100	29.5100	29.4400	29.4400	-1.208%	6	305	-97.147%
2026-05-06	29.7000	29.8000	29.7000	29.8000	-6.875%	2	305	-97.181%
2026-05-05	32.0000	32.0000	32.0000	32.0000	-0.343%	2	305	-97.375%
2026-05-01	32.1100	32.1100	32.1100	32.1100	-5.808%	2	304	-97.384%
2026-04-30	34.0900	34.0900	34.0900	34.0900	-7.364%	9	304	-97.536%
2026-04-29	36.8000	36.8000	36.8000	36.8000	-2.387%	1	295	-97.717%
2026-04-28	37.8200	37.8200	37.7000	37.7000	-1.489%	2	295	-97.772%
2026-04-27	38.2700	38.2700	38.2700	38.2700	-14.289%	1	295	-97.805%
2026-04-14	44.6500	44.6500	44.6500	44.6500	-7.938%	1	294	-98.119%
2026-04-13	50.7000	50.7000	48.5000	48.5000	-15.461%	22	294	-98.268%
2026-04-08	57.3700	57.3700	57.3700	57.3700	-30.654%	1	305	-98.536%
2026-04-01	82.7300	82.7300	82.7300	82.7300	-9.978%	1	307	-98.985%
2026-03-31	94.8000	94.8100	91.9000	91.9000	-23.173%	6	306	-99.086%
2026-03-30	117.8000	121.0000	117.8000	119.6200	-6.510%	3	302	-99.298%
2026-03-27	127.9500	127.9500	127.9500	127.9500	+20.730%	2	300	-99.343%
2026-03-26	105.9800	105.9800	105.9800	105.9800	+10.974%	2	278	-99.207%
2026-03-24	96.5800	96.7600	95.3000	95.5000	-9.281%	76	277	-99.120%
2026-03-20	104.9500	105.2700	104.9500	105.2700	+14.898%	2	239	-99.202%
2026-03-19	100.4000	103.6000	89.5600	91.6200	+14.597%	368	239	-99.083%
2026-03-17	79.9100	79.9500	79.9100	79.9500	-18.733%	4	99	-98.949%
2026-03-13	98.7800	98.7800	98.3800	98.3800	+33.324%	2	99	-99.146%
2026-03-02	74.0000	74.0000	73.7900	73.7900	+6.725%	4	99	-98.862%
2026-02-23	69.3000	69.3000	69.1400	69.1400	+3.086%	2	97	-98.785%
2026-02-18	67.0200	67.0700	67.0200	67.0700	-8.010%	2	98	-98.748%
2026-02-17	80.9000	80.9000	72.9100	72.9100	+10.805%	4	98	-98.848%
2026-02-11	65.8000	65.8000	65.8000	65.8000	+0.259%	24	97	-98.723%
2026-02-10	65.6600	65.6600	65.6300	65.6300	-10.464%	2	76	-98.720%
2026-02-03	73.3000	73.3000	73.3000	73.3000	+0.964%	3	76	-98.854%
2026-01-30	72.6000	72.6000	72.6000	72.6000	-5.346%	8	73	-98.843%
2026-01-29	75.7000	76.7000	75.7000	76.7000	+16.371%	24	73	-98.905%
2026-01-28	65.9100	65.9100	65.9100	65.9100	-10.631%	1	75	-98.726%
2026-01-21	73.7500	73.7500	73.7500	73.7500	+11.270%	1	75	-98.861%
2026-01-15	66.2800	66.2800	66.2800	66.2800	-8.956%	1	75	-98.733%
2025-12-31	72.8000	72.8000	72.8000	72.8000	+4.149%	1	75	-98.846%
2025-12-30	70.1000	70.1100	69.9000	69.9000	-3.944%	125	75	-98.798%
2025-12-29	72.7700	72.7700	72.7700	72.7700	+3.001%	2	139	-98.846%
2025-12-26	70.5800	70.6500	70.5500	70.6500	+0.199%	3	138	-98.811%
2025-12-24	70.5100	70.5100	70.5100	70.5100	-1.108%	1	138	-98.809%
2025-12-23	70.8700	71.3000	70.8700	71.3000	-2.060%	3	138	-98.822%
2025-12-22	72.8000	72.8000	72.8000	72.8000	-12.099%	2	139	-98.846%
2025-12-11	82.8200	82.8200	82.8200	82.8200	-7.298%	2	139	-98.986%
2025-12-09	89.3100	89.3400	89.3100	89.3400	-0.034%	2	137	-99.060%
2025-12-03	89.3700	89.3700	89.3700	89.3700	-2.264%	1	137	-99.060%
2025-12-02	91.4400	91.4400	91.4400	91.4400	-3.585%	2	136	-99.081%
2025-12-01	94.8400	94.8400	94.8400	94.8400	+0.733%	2	138	-99.114%
2025-11-28	68.0500	94.1500	68.0500	94.1500	-23.950%	3	136	-99.108%
2025-11-21	136.1600	136.7500	123.8000	123.8000	-12.261%	7	135	-99.321%
2025-11-20	141.1000	141.1000	141.1000	141.1000	+27.577%	1	135	-99.405%
2025-11-14	110.6000	110.6000	110.6000	110.6000	-9.441%	1	135	-99.241%
2025-11-07	122.2000	122.2000	121.9900	122.1300	+22.497%	48	135	-99.312%
2025-10-30	99.7000	99.7000	99.7000	99.7000	+5.147%	1	138	-99.157%
2025-10-27	93.7700	94.8200	93.7700	94.8200	-12.431%	7	133	-99.114%
2025-10-20	108.7700	108.7700	108.2500	108.2800	-0.842%	3	133	-99.224%
2025-10-08	110.5000	110.5000	109.2000	109.2000	+1.205%	2	132	-99.231%
2025-10-06	107.9000	107.9000	107.9000	107.9000	0.000%	1	131	-99.222%
2025-09-30	109.6900	109.6900	107.9000	107.9000	-2.353%	2	130	-99.222%
2025-09-29	110.1000	111.5000	110.0000	110.5000	-5.313%	124	129	-99.240%
2025-09-25	116.7000	116.7000	116.7000	116.7000	0.000%	5	5	-99.280%

.dark-mode .rm9fl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rm9fl9{ 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