Dark

SPXW20260930P5500
SPX Weekly Sep 30 2026 5500.00 Put (SPXW260930P05500000)
option OPRA

EOD

Sep 10, 2026

1.00+42.857%(+0.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0000	1.0000	1.0000	+42.857%	30	579	0.000%
2026-09-08	0.7000	0.7000	0.7000	0.7000	-4.110%	13	584	+42.857%
2026-09-04	0.7500	0.7500	0.7300	0.7300	-10.976%	3	596	+36.986%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-46.405%	1	596	+21.951%
2026-09-01	1.5200	1.5600	1.5100	1.5300	+8.511%	83	598	-34.641%
2026-08-27	1.4200	1.4200	1.3100	1.4100	-20.787%	68	600	-29.078%
2026-08-25	1.9600	1.9600	1.7800	1.7800	-17.209%	237	612	-43.820%
2026-08-24	2.2000	2.2000	2.1500	2.1500	-8.898%	35	637	-53.488%
2026-08-19	2.3500	2.3600	2.3500	2.3600	-13.553%	6	657	-57.627%
2026-08-18	2.7500	2.7500	2.7300	2.7300	+11.429%	4	652	-63.370%
2026-08-14	2.4300	2.4800	2.4000	2.4500	-12.500%	156	655	-59.184%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-15.916%	3	699	-64.286%
2026-08-11	3.2500	3.3300	3.2500	3.3300	-0.299%	14	702	-69.970%
2026-08-10	3.3000	3.3400	3.3000	3.3400	-4.571%	7	702	-70.060%
2026-08-07	3.5600	3.5600	3.5000	3.5000	-9.326%	50	697	-71.429%
2026-08-06	4.1500	4.1500	3.7400	3.8600	-6.988%	479	687	-74.093%
2026-08-05	4.1800	4.1800	4.1400	4.1500	-10.560%	29	552	-75.904%
2026-08-04	4.7600	4.7600	4.4000	4.6400	-17.143%	133	523	-78.448%
2026-08-03	6.2000	6.2000	5.6000	5.6000	-41.667%	11	446	-82.143%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-22.643%	1	444	-89.583%
2026-07-29	9.8000	12.4100	8.6000	12.4100	+17.075%	8	445	-91.942%
2026-07-28	10.6000	10.6000	10.6000	10.6000	+2.415%	1	443	-90.566%
2026-07-27	10.3500	10.3500	10.3500	10.3500	+0.485%	1	444	-90.338%
2026-07-24	10.0500	10.3000	10.0500	10.3000	-24.542%	52	444	-90.291%
2026-07-23	12.5300	13.6500	12.4300	13.6500	+40.722%	60	445	-92.674%
2026-07-22	9.8400	9.8400	9.7000	9.7000	-20.945%	4	445	-89.691%
2026-07-17	12.0000	12.2700	12.0000	12.2700	+16.857%	4	445	-91.850%
2026-07-16	9.1000	10.5000	9.1000	10.5000	+15.385%	44	446	-90.476%
2026-07-15	9.4000	9.4000	9.1000	9.1000	-8.081%	12	410	-89.011%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+1.020%	5	410	-89.899%
2026-07-13	9.7400	9.8000	9.7400	9.8000	-2.000%	3	410	-89.796%
2026-07-10	10.2000	10.2000	10.0000	10.0000	-7.322%	5	409	-90.000%
2026-07-09	10.6700	10.7900	10.6700	10.7900	-9.556%	3	409	-90.732%
2026-07-08	14.3100	14.3100	11.9300	11.9300	+0.675%	2	408	-91.618%
2026-07-07	11.8000	11.8500	11.8000	11.8500	+8.815%	2	408	-91.561%
2026-07-06	11.8500	11.8500	10.8900	10.8900	-23.846%	6	409	-90.817%
2026-07-02	12.1000	14.3000	12.1000	14.3000	+14.126%	5	413	-93.007%
2026-07-01	13.2000	13.2000	12.5300	12.5300	-5.434%	14	413	-92.019%
2026-06-30	14.7800	14.7800	13.2000	13.2500	-11.074%	28	399	-92.453%
2026-06-29	15.4000	15.4000	14.9000	14.9000	-18.132%	85	406	-93.289%
2026-06-26	20.4000	20.4000	18.2000	18.2000	-2.203%	85	412	-94.505%
2026-06-25	18.6100	18.6100	18.6100	18.6100	+6.343%	1	330	-94.627%
2026-06-22	17.5000	17.5000	17.5000	17.5000	-0.737%	5	331	-94.286%
2026-06-18	17.6300	17.6300	17.6300	17.6300	-15.444%	2	330	-94.328%
2026-06-17	17.0000	20.8500	17.0000	20.8500	-6.502%	7	330	-95.204%
2026-06-12	22.3000	22.3000	22.3000	22.3000	-16.511%	2	330	-95.516%
2026-06-11	29.5700	29.5700	25.7200	26.7100	-9.764%	18	330	-96.256%
2026-06-10	26.0000	30.2000	26.0000	29.6000	-2.019%	41	319	-96.622%
2026-06-09	31.0400	31.0400	30.2100	30.2100	+15.747%	4	296	-96.690%
2026-06-05	26.1000	26.1000	26.1000	26.1000	+27.878%	1	298	-96.169%
2026-06-02	20.1600	20.4100	20.1400	20.4100	-2.344%	6	296	-95.100%
2026-06-01	20.4100	20.9000	20.4000	20.9000	+3.980%	29	295	-95.215%
2026-05-29	20.4600	20.4600	20.1000	20.1000	-4.286%	20	271	-95.025%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-10.904%	2	251	-95.238%
2026-05-27	23.5700	23.5700	23.5700	23.5700	+0.813%	5	249	-95.757%
2026-05-26	23.5500	23.5700	23.3000	23.3800	-11.103%	35	249	-95.723%
2026-05-22	26.4600	26.4600	26.3000	26.3000	-4.572%	11	244	-96.198%
2026-05-21	27.4100	27.5600	27.4100	27.5600	-6.259%	8	234	-96.372%
2026-05-20	29.4000	29.4000	29.4000	29.4000	-7.168%	1	234	-96.599%
2026-05-18	31.6700	31.6700	31.6700	31.6700	-7.371%	5	243	-96.842%
2026-05-15	34.1900	34.1900	34.1900	34.1900	+7.313%	1	243	-97.075%
2026-05-14	31.8600	31.8600	31.8600	31.8600	-3.746%	2	243	-96.861%
2026-05-12	33.1000	33.1000	33.1000	33.1000	+1.972%	1	243	-96.979%
2026-05-11	32.4600	32.4600	32.4600	32.4600	-1.636%	2	243	-96.919%
2026-05-08	33.0000	33.0000	33.0000	33.0000	-5.417%	4	244	-96.970%
2026-05-06	36.2400	36.2400	34.8900	34.8900	-9.259%	6	240	-97.134%
2026-05-05	38.3900	38.4500	38.3300	38.4500	-7.193%	3	243	-97.399%
2026-05-04	41.4300	41.4300	41.4300	41.4300	+11.701%	1	244	-97.586%
2026-05-01	37.0900	37.0900	37.0900	37.0900	-9.866%	1	244	-97.304%
2026-04-30	41.9200	41.9200	41.1500	41.1500	-11.752%	6	244	-97.570%
2026-04-27	46.4000	46.6300	46.4000	46.6300	-1.521%	3	244	-97.855%
2026-04-24	47.0000	47.3500	47.0000	47.3500	-5.640%	7	244	-97.888%
2026-04-23	50.1800	50.1800	50.1800	50.1800	+1.579%	2	244	-98.007%
2026-04-22	49.4000	49.4000	49.4000	49.4000	-1.984%	1	244	-97.976%
2026-04-20	50.4000	50.4000	50.4000	50.4000	+3.089%	1	243	-98.016%
2026-04-17	48.2000	48.8900	48.2000	48.8900	-11.174%	28	243	-97.955%
2026-04-15	54.6500	55.0400	54.6500	55.0400	+1.363%	4	243	-98.183%
2026-04-14	54.9900	54.9900	52.5800	54.3000	-11.202%	11	239	-98.158%
2026-04-13	62.5000	62.5000	61.1500	61.1500	-9.233%	26	245	-98.365%
2026-04-10	64.5000	67.3700	64.5000	67.3700	+1.308%	6	251	-98.516%
2026-04-09	66.4000	66.6000	66.4000	66.5000	-12.730%	6	249	-98.496%
2026-04-08	75.3000	76.2000	75.3000	76.2000	-28.478%	7	243	-98.688%
2026-04-07	99.2900	106.5400	99.2900	106.5400	+13.064%	11	237	-99.061%
2026-04-06	94.2300	94.2300	94.2300	94.2300	-12.123%	1	236	-98.939%
2026-04-02	107.3300	107.3300	107.2300	107.2300	+7.230%	4	235	-99.067%
2026-04-01	100.0000	100.0000	100.0000	100.0000	-14.530%	1	235	-99.000%
2026-03-31	132.6100	132.6100	117.0000	117.0000	-24.516%	58	234	-99.145%
2026-03-30	146.1700	155.0000	146.1700	155.0000	+2.778%	151	239	-99.355%
2026-03-27	139.0000	153.4400	139.0000	150.8100	+16.393%	32	296	-99.337%
2026-03-26	124.8600	129.5700	124.8200	129.5700	+15.677%	51	289	-99.228%
2026-03-25	112.0100	112.0100	112.0100	112.0100	-6.087%	5	286	-99.107%
2026-03-24	119.2500	119.2700	119.2500	119.2700	+15.248%	6	286	-99.162%
2026-03-23	102.0000	103.4900	102.0000	103.4900	-18.939%	6	286	-99.034%
2026-03-20	119.8000	131.1100	119.8000	127.6700	+13.757%	5	287	-99.217%
2026-03-19	120.2700	123.1900	111.1700	112.2300	+2.325%	98	284	-99.109%
2026-03-18	105.6000	109.6800	105.6000	109.6800	+16.063%	20	223	-99.088%
2026-03-17	92.5000	97.3900	92.5000	94.5000	-20.388%	9	223	-98.942%
2026-03-13	118.7000	118.7000	118.7000	118.7000	+7.811%	10	221	-99.158%
2026-03-12	110.6500	110.6500	110.1000	110.1000	+7.520%	11	211	-99.092%
2026-03-11	98.3000	102.4000	98.3000	102.4000	+0.392%	25	211	-99.023%
2026-03-10	102.0000	102.0000	102.0000	102.0000	-11.065%	20	206	-99.020%
2026-03-09	112.0000	114.6900	112.0000	114.6900	+5.511%	35	196	-99.128%
2026-03-06	108.7000	108.7000	108.7000	108.7000	+18.668%	19	196	-99.080%
2026-03-03	109.1900	109.1900	89.0000	91.6000	+0.903%	19	199	-98.908%
2026-03-02	93.4800	93.4800	90.7800	90.7800	+18.667%	11	196	-98.898%
2026-02-26	76.7000	77.3000	76.5000	76.5000	-1.112%	10	191	-98.693%
2026-02-25	79.8000	79.8000	77.3600	77.3600	-16.772%	40	184	-98.707%
2026-02-24	93.1200	93.1200	92.9500	92.9500	+2.537%	2	184	-98.924%
2026-02-23	90.6500	90.6500	90.6500	90.6500	+9.706%	1	184	-98.897%
2026-02-20	82.3100	82.6300	82.3100	82.6300	-9.038%	2	185	-98.790%
2026-02-19	90.8400	90.8400	90.8400	90.8400	+7.312%	3	185	-98.899%
2026-02-18	83.2600	84.6500	82.9000	84.6500	-9.164%	17	186	-98.819%
2026-02-17	93.4900	93.4900	93.1900	93.1900	+2.768%	2	170	-98.927%
2026-02-12	90.4500	90.6800	89.1800	90.6800	+14.930%	3	170	-98.897%
2026-02-10	78.8600	78.9000	78.8600	78.9000	-10.126%	2	170	-98.733%
2026-02-06	87.7900	87.7900	87.7900	87.7900	-12.855%	3	169	-98.861%
2026-02-05	96.3300	100.7400	96.3300	100.7400	+7.056%	6	169	-99.007%
2026-02-04	94.1000	94.1000	94.1000	94.1000	+22.894%	1	172	-98.937%
2026-01-27	76.5700	76.5700	76.5700	76.5700	-4.347%	1	173	-98.694%
2026-01-22	80.0500	80.0500	80.0500	80.0500	-10.006%	2	172	-98.751%
2026-01-21	88.9500	88.9500	88.9500	88.9500	-10.152%	1	173	-98.876%
2026-01-20	99.0000	99.0000	99.0000	99.0000	+10.442%	2	174	-98.990%
2026-01-14	89.6400	89.6400	89.6400	89.6400	+16.114%	10	172	-98.884%
2026-01-09	77.2000	77.2000	77.2000	77.2000	-8.639%	2	162	-98.705%
2026-01-05	84.5000	84.5000	84.5000	84.5000	-2.874%	1	161	-98.817%
2025-12-31	87.8500	87.8500	87.0000	87.0000	+3.399%	2	161	-98.851%
2025-12-30	84.5500	84.5500	84.1400	84.1400	-1.070%	139	161	-98.812%
2025-12-26	85.0500	85.0500	85.0500	85.0500	+0.770%	1	31	-98.824%
2025-12-24	84.4000	84.4000	84.4000	84.4000	-1.402%	1	29	-98.815%
2025-12-23	87.0100	87.2500	85.6000	85.6000	-2.328%	9	29	-98.832%
2025-12-22	88.1700	88.1700	87.6400	87.6400	-22.442%	6	27	-98.859%
2025-12-17	111.8000	113.0000	111.8000	113.0000	+13.797%	2	23	-99.115%
2025-12-15	99.3000	99.3000	99.3000	99.3000	-4.556%	1	23	-98.993%
2025-12-11	104.0400	104.0400	104.0400	104.0400	-4.795%	6	19	-99.039%
2025-12-02	109.2800	109.2800	109.2800	109.2800	-3.531%	1	19	-99.085%
2025-12-01	113.2800	113.2800	113.2800	113.2800	-9.816%	1	19	-99.117%
2025-11-25	125.6100	125.6100	125.6100	125.6100	-7.558%	4	18	-99.204%
2025-11-24	135.8600	135.8800	135.8600	135.8800	-3.343%	2	15	-99.264%
2025-11-17	140.6600	140.6700	140.5700	140.5800	+7.149%	4	14	-99.289%
2025-11-13	131.2000	131.2000	131.2000	131.2000	+10.717%	1	14	-99.238%
2025-11-10	118.5000	118.5000	118.5000	118.5000	-16.667%	1	14	-99.156%
2025-11-07	142.2000	142.2000	142.2000	142.2000	+14.650%	1	13	-99.297%
2025-11-05	124.0300	124.0300	124.0300	124.0300	+9.028%	1	13	-99.194%
2025-10-29	113.7600	113.7600	113.7600	113.7600	-28.989%	10	12	-99.121%
2025-10-16	160.2000	160.2000	160.2000	160.2000	+9.128%	1	17	-99.376%
2025-10-14	146.8000	146.8000	146.8000	146.8000	-6.348%	1	17	-99.319%
2025-10-10	156.7500	156.7500	156.7500	156.7500	+20.115%	5	16	-99.362%
2025-10-09	130.5000	130.5000	130.5000	130.5000	+1.556%	4	16	-99.234%
2025-10-06	129.2000	129.2000	128.5000	128.5000	-1.908%	2	16	-99.222%
2025-10-02	131.0000	131.0000	131.0000	131.0000	-7.967%	5	15	-99.237%
2025-09-24	142.3400	142.3400	142.3400	142.3400	+3.347%	10	10	-99.297%
2025-09-23	137.7300	137.7300	137.7300	137.7300	0.000%	5	5	-99.274%

.dark-mode .bCSqR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCSqR4{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5500SPX Weekly Sep 30 2026 5500.00 Put (SPXW260930P05500000)option OPRA

SPXW20260930P5500
SPX Weekly Sep 30 2026 5500.00 Put (SPXW260930P05500000)
option OPRA