Dark

SPXW20260930P5400
SPX Weekly Sep 30 2026 5400.00 Put (SPXW260930P05400000)
option OPRA

EOD

Sep 10, 2026

0.9500+35.714%(+0.2500)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8700	0.9500	0.8200	0.9500	+35.714%	98	745	0.000%
2026-09-09	0.6900	0.7000	0.6500	0.7000	+7.692%	143	653	+35.714%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-13.333%	2	576	+46.154%
2026-09-04	0.6300	0.7500	0.6300	0.7500	+1.351%	7	579	+26.667%
2026-09-03	0.8000	0.8000	0.7400	0.7400	-32.727%	14	579	+28.378%
2026-09-02	1.0500	1.1000	1.0500	1.1000	-26.667%	452	581	-13.636%
2026-09-01	1.4000	1.5000	1.3500	1.5000	+36.364%	15	380	-36.667%
2026-08-31	1.2000	1.2000	1.1000	1.1000	-5.983%	30	394	-13.636%
2026-08-28	1.0500	1.1700	1.0500	1.1700	+2.632%	9	404	-18.803%
2026-08-27	1.1400	1.1400	1.1400	1.1400	-22.449%	5	405	-16.667%
2026-08-26	1.4700	1.4700	1.4700	1.4700	-23.037%	5	405	-35.374%
2026-08-24	1.9000	1.9100	1.9000	1.9100	0.000%	22	405	-50.262%
2026-08-21	2.0000	2.0000	1.9100	1.9100	-2.051%	2	408	-50.262%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-12.556%	2	409	-51.282%
2026-08-17	2.0500	2.2300	2.0500	2.2300	+5.189%	8	396	-57.399%
2026-08-14	2.1200	2.1200	2.1200	2.1200	-4.505%	1	388	-55.189%
2026-08-13	2.2200	2.2200	2.2200	2.2200	-23.448%	2	389	-57.207%
2026-08-11	2.8500	2.9800	2.8500	2.9000	-1.695%	23	387	-67.241%
2026-08-10	2.9500	2.9500	2.8000	2.9500	-8.100%	39	390	-67.797%
2026-08-07	3.2000	3.2100	3.2000	3.2100	-8.286%	25	353	-70.405%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-9.794%	20	350	-72.857%
2026-08-05	4.0100	4.0100	3.7200	3.8800	-6.280%	9	350	-75.515%
2026-08-04	4.1000	4.1400	4.1000	4.1400	-13.750%	4	346	-77.053%
2026-08-03	5.4000	5.4000	4.8000	4.8000	-26.829%	8	349	-80.208%
2026-07-31	6.5600	6.5600	6.5600	6.5600	-40.146%	1	348	-85.518%
2026-07-29	7.9200	10.9600	7.8700	10.9600	+33.333%	44	347	-91.332%
2026-07-28	9.3500	9.3500	8.2200	8.2200	-17.221%	4	358	-88.443%
2026-07-27	9.9300	9.9300	9.9300	9.9300	+10.211%	3	356	-90.433%
2026-07-24	9.0100	9.0100	9.0100	9.0100	-18.829%	5	353	-89.456%
2026-07-23	11.5700	11.5700	10.4900	11.1000	+23.196%	41	348	-91.441%
2026-07-14	9.0800	9.0800	9.0100	9.0100	-4.149%	185	348	-89.456%
2026-07-13	8.8100	9.4000	8.8100	9.4000	+10.588%	20	252	-89.894%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-13.880%	1	253	-88.824%
2026-07-09	9.8700	9.8700	9.8700	9.8700	-1.300%	1	252	-90.375%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-26.254%	4	252	-90.500%
2026-06-29	13.5600	13.5600	13.5600	13.5600	-30.103%	2	251	-92.994%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+38.571%	27	249	-95.103%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-30.000%	3	222	-93.214%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-6.323%	1	220	-95.250%
2026-06-08	21.3500	21.3500	21.3500	21.3500	-10.294%	1	220	-95.550%
2026-06-05	23.8000	23.8000	23.8000	23.8000	+23.636%	1	221	-96.008%
2026-06-03	19.2500	19.2500	19.2500	19.2500	+1.369%	3	221	-95.065%
2026-06-01	18.5100	19.0000	18.5100	18.9900	+1.172%	40	218	-94.997%
2026-05-29	18.7700	18.7700	18.7700	18.7700	-13.303%	5	198	-94.939%
2026-05-27	21.4300	21.6500	21.4300	21.6500	0.000%	6	198	-95.612%
2026-05-26	22.0800	22.0800	21.6500	21.6500	-5.210%	20	193	-95.612%
2026-05-22	22.8100	22.8700	22.8100	22.8400	-22.681%	28	163	-95.841%
2026-05-13	29.5200	29.5400	29.5200	29.5400	-3.590%	2	177	-96.784%
2026-05-11	30.5400	30.6400	30.5400	30.6400	-6.012%	16	177	-96.899%
2026-05-06	32.2000	32.6000	32.2000	32.6000	-7.386%	4	181	-97.086%
2026-05-05	35.5000	35.5000	35.1000	35.2000	-6.183%	4	179	-97.301%
2026-05-04	37.5400	37.5400	37.5200	37.5200	-5.634%	2	178	-97.468%
2026-04-29	40.0000	40.0000	39.1200	39.7600	-12.423%	10	177	-97.611%
2026-04-23	45.4000	45.4000	45.4000	45.4000	+0.465%	1	175	-97.907%
2026-04-22	45.1900	45.1900	45.1900	45.1900	-0.834%	2	175	-97.898%
2026-04-21	45.3000	45.5700	45.3000	45.5700	-0.589%	2	174	-97.915%
2026-04-20	44.9300	45.8400	44.9300	45.8400	-6.258%	22	173	-97.928%
2026-04-15	48.9000	48.9000	48.9000	48.9000	-11.333%	16	153	-98.057%
2026-04-13	55.1500	55.1500	55.1500	55.1500	-9.248%	1	137	-98.277%
2026-04-10	61.0800	61.0800	60.7700	60.7700	+1.368%	19	137	-98.437%
2026-04-09	65.8000	65.8000	59.9500	59.9500	-37.284%	19	154	-98.415%
2026-04-07	95.5900	95.5900	95.5900	95.5900	+11.229%	1	173	-99.006%
2026-04-06	86.9200	86.9200	85.9400	85.9400	-15.737%	2	173	-98.895%
2026-03-31	119.1100	119.1100	101.9900	101.9900	-22.612%	18	174	-99.069%
2026-03-30	131.0000	131.7900	131.0000	131.7900	-7.059%	3	178	-99.279%
2026-03-27	132.4100	141.8000	130.3900	141.8000	+20.804%	37	176	-99.330%
2026-03-26	114.4800	117.3800	114.4800	117.3800	+15.988%	4	175	-99.191%
2026-03-23	92.0000	101.2000	92.0000	101.2000	-14.729%	2	175	-99.061%
2026-03-20	118.6800	118.6800	118.6800	118.6800	+19.927%	1	177	-99.200%
2026-03-19	114.4000	114.4000	98.9600	98.9600	-0.523%	88	177	-99.040%
2026-03-18	99.4800	99.4800	99.4800	99.4800	+19.066%	1	129	-99.045%
2026-03-17	83.5200	83.5500	83.5200	83.5500	-22.582%	2	128	-98.863%
2026-03-13	107.9200	107.9200	107.9200	107.9200	+11.029%	3	129	-99.120%
2026-03-12	97.7600	97.9700	97.0200	97.2000	-10.083%	40	126	-99.023%
2026-03-09	108.1000	108.1000	108.1000	108.1000	+33.440%	18	126	-99.121%
2026-02-23	81.0100	81.0100	81.0100	81.0100	+3.329%	10	119	-98.827%
2026-02-17	81.3900	81.4500	78.4000	78.4000	+6.522%	3	119	-98.788%
2026-02-06	77.8600	79.0200	73.5300	73.6000	-16.268%	30	120	-98.709%
2026-02-05	87.9000	87.9000	87.9000	87.9000	+5.649%	3	108	-98.919%
2026-01-29	83.2000	83.2000	83.2000	83.2000	+13.043%	2	110	-98.858%
2026-01-23	73.6000	73.6000	73.6000	73.6000	-1.997%	6	112	-98.709%
2026-01-13	75.1000	75.1000	75.1000	75.1000	+2.038%	2	106	-98.735%
2026-01-12	73.6000	73.6000	73.6000	73.6000	-4.204%	5	106	-98.709%
2025-12-30	76.4400	76.9000	76.4400	76.8300	-3.176%	8	106	-98.764%
2025-12-29	79.3500	79.3500	79.3500	79.3500	+2.586%	10	99	-98.803%
2025-12-26	77.2500	77.3500	77.2500	77.3500	-22.804%	2	89	-98.772%
2025-12-02	100.2000	100.2000	100.2000	100.2000	+1.571%	1	89	-99.052%
2025-12-01	98.6500	98.6500	98.6500	98.6500	-3.332%	1	88	-99.037%
2025-11-28	161.8500	161.8500	101.9100	102.0500	-15.185%	142	87	-99.069%
2025-11-24	120.3200	120.3200	120.3200	120.3200	-12.495%	1	112	-99.210%
2025-11-21	148.1900	148.8400	137.5000	137.5000	-8.455%	43	111	-99.309%
2025-11-20	150.2000	150.2000	150.2000	150.2000	+16.434%	1	90	-99.368%
2025-11-19	129.0000	129.0000	129.0000	129.0000	-6.522%	1	90	-99.264%
2025-11-18	138.0000	138.0000	138.0000	138.0000	+16.850%	1	89	-99.312%
2025-11-14	118.1000	118.1000	118.1000	118.1000	-8.450%	1	89	-99.196%
2025-11-07	134.0000	134.0000	129.0000	129.0000	+4.158%	2	88	-99.264%
2025-11-06	125.5700	125.9100	123.8500	123.8500	+11.326%	152	88	-99.233%
2025-10-31	116.1000	116.1000	111.2500	111.2500	+2.459%	2	12	-99.146%
2025-10-30	108.3000	108.5800	108.3000	108.5800	-26.600%	2	13	-99.125%
2025-10-16	147.9300	147.9300	147.9300	147.9300	+12.494%	4	11	-99.358%
2025-10-13	131.5000	131.5000	131.5000	131.5000	+1.938%	4	7	-99.278%
2025-09-25	128.9000	129.0000	128.8000	129.0000	0.000%	4	4	-99.264%

.dark-mode .HGbfPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGbfPg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5400SPX Weekly Sep 30 2026 5400.00 Put (SPXW260930P05400000)option OPRA

SPXW20260930P5400
SPX Weekly Sep 30 2026 5400.00 Put (SPXW260930P05400000)
option OPRA