Dark

SPXW20260930P5600
SPX Weekly Sep 30 2026 5600.00 Put (SPXW260930P05600000)
option OPRA

EOD

Sep 11, 2026

0.6700-16.250%(-0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6700	0.6700	0.6700	0.6700	-16.250%	4	1,200	0.000%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-17.526%	600	1,208	-16.250%
2026-09-03	0.9700	0.9700	0.9700	0.9700	-47.568%	200	608	-30.928%
2026-09-01	1.5400	1.8500	1.5400	1.8500	+17.834%	16	408	-63.784%
2026-08-27	1.5200	1.6000	1.5200	1.5700	-20.305%	8	394	-57.325%
2026-08-26	1.9700	1.9700	1.9700	1.9700	-19.592%	20	397	-65.990%
2026-08-24	2.4500	2.4500	2.4500	2.4500	-21.474%	20	402	-72.653%
2026-08-20	3.0600	3.1200	3.0600	3.1200	+15.556%	6	402	-78.526%
2026-08-19	2.7000	2.7000	2.7000	2.7000	-6.250%	5	400	-75.185%
2026-08-17	2.5800	2.8800	2.5800	2.8800	+2.128%	22	402	-76.736%
2026-08-13	2.8200	2.8200	2.8200	2.8200	-21.884%	2	380	-76.241%
2026-08-11	3.5600	3.6100	3.5600	3.6100	+3.143%	15	378	-81.440%
2026-08-10	3.7000	3.7000	3.5000	3.5000	-20.635%	191	386	-80.857%
2026-08-06	4.2500	4.4100	4.2500	4.4100	-13.529%	7	428	-84.807%
2026-08-04	5.4000	5.4000	5.0000	5.1000	-16.118%	28	426	-86.863%
2026-08-03	6.5300	6.5300	6.0800	6.0800	-24.190%	5	418	-88.980%
2026-07-31	8.2000	8.2000	8.0200	8.0200	-14.499%	7	415	-91.646%
2026-07-30	10.5000	10.5000	9.3800	9.3800	-2.292%	18	413	-92.857%
2026-07-29	11.3600	11.7400	9.6000	9.6000	-19.260%	29	413	-93.021%
2026-07-28	11.6500	11.8900	11.6500	11.8900	-7.109%	6	422	-94.365%
2026-07-27	12.8000	12.8000	12.8000	12.8000	+20.755%	5	424	-94.766%
2026-07-22	11.0000	11.0000	10.6000	10.6000	0.000%	131	429	-93.679%
2026-07-21	10.6000	10.6000	10.6000	10.6000	-17.829%	50	370	-93.679%
2026-07-20	12.9000	12.9000	12.9000	12.9000	+15.179%	5	320	-94.806%
2026-07-16	11.2000	11.2000	11.2000	11.2000	+10.891%	30	315	-94.018%
2026-07-15	10.1000	10.1000	10.1000	10.1000	-10.698%	4	299	-93.366%
2026-07-14	11.4000	11.4000	11.3100	11.3100	+6.197%	12	298	-94.076%
2026-07-13	10.6500	10.6500	10.6500	10.6500	-16.339%	1	297	-93.709%
2026-07-07	12.7300	12.7300	12.7300	12.7300	-17.176%	1	298	-94.737%
2026-07-02	15.2000	15.3700	15.2000	15.3700	+7.108%	2	301	-95.641%
2026-07-01	14.2500	14.3500	14.2500	14.3500	-1.375%	6	301	-95.331%
2026-06-30	15.1000	15.1000	14.5500	14.5500	-33.257%	29	296	-95.395%
2026-06-26	23.3800	23.3800	20.5900	21.8000	-1.536%	7	302	-96.927%
2026-06-25	22.1400	22.1400	22.1400	22.1400	-8.701%	1	299	-96.974%
2026-06-23	24.2500	24.2500	24.2500	24.2500	+29.679%	1	300	-97.237%
2026-06-22	18.7000	18.7000	18.7000	18.7000	-6.453%	3	301	-96.417%
2026-06-17	18.3400	20.0700	18.3400	19.9900	+10.871%	15	283	-96.648%
2026-06-16	18.2500	18.2500	18.0300	18.0300	-24.307%	17	283	-96.284%
2026-06-12	23.8200	23.8200	23.8200	23.8200	-12.747%	1	308	-97.187%
2026-06-09	27.4000	27.5000	27.3000	27.3000	+22.148%	107	308	-97.546%
2026-06-02	22.3500	22.3500	22.3500	22.3500	-2.402%	5	201	-97.002%
2026-06-01	22.2500	22.9400	22.2500	22.9000	+1.778%	20	196	-97.074%
2026-05-29	22.5000	22.5000	22.5000	22.5000	-15.094%	5	176	-97.022%
2026-05-26	26.4500	26.5000	26.4500	26.5000	-17.753%	14	171	-97.472%
2026-05-20	32.8100	32.8100	32.2200	32.2200	-5.789%	17	168	-97.921%
2026-05-14	34.2000	34.2000	34.2000	34.2000	-2.453%	1	168	-98.041%
2026-05-13	36.0900	36.0900	35.0600	35.0600	-10.721%	5	173	-98.089%
2026-05-12	39.2700	39.2700	39.2700	39.2700	+2.292%	2	173	-98.294%
2026-05-07	38.3900	38.3900	38.3900	38.3900	+0.130%	1	173	-98.255%
2026-05-06	38.3400	38.3400	38.3400	38.3400	-9.575%	5	172	-98.252%
2026-05-05	42.4000	42.4000	42.4000	42.4000	+2.021%	1	174	-98.420%
2026-05-01	40.6500	41.5600	40.6500	41.5600	-16.747%	3	174	-98.388%
2026-04-28	50.5000	50.5000	49.9200	49.9200	+0.443%	2	174	-98.658%
2026-04-27	49.7000	49.7000	49.7000	49.7000	-8.807%	1	174	-98.652%
2026-04-22	54.8300	54.8300	54.5000	54.5000	-0.909%	5	173	-98.771%
2026-04-21	55.0000	55.0000	55.0000	55.0000	-2.135%	1	171	-98.782%
2026-04-20	55.6400	56.2000	55.6400	56.2000	+8.599%	7	171	-98.808%
2026-04-17	51.7500	51.7500	51.7500	51.7500	-14.321%	1	178	-98.705%
2026-04-16	60.4000	60.4000	60.4000	60.4000	+3.923%	2	178	-98.891%
2026-04-15	59.0000	59.6000	58.1200	58.1200	-3.918%	28	180	-98.847%
2026-04-14	60.9900	60.9900	59.2500	60.4900	-16.103%	13	174	-98.892%
2026-04-13	72.1000	72.1000	72.1000	72.1000	-3.519%	1	184	-99.071%
2026-04-10	74.7300	74.7300	74.7300	74.7300	-2.708%	1	184	-99.103%
2026-04-09	76.8100	76.8100	76.8100	76.8100	-8.352%	5	184	-99.128%
2026-04-08	83.8100	83.8100	83.8100	83.8100	-17.208%	1	184	-99.201%
2026-04-06	101.2300	101.2300	101.2300	101.2300	-10.018%	1	185	-99.338%
2026-04-01	112.5000	112.5000	112.5000	112.5000	-15.604%	2	185	-99.404%
2026-03-31	143.7100	143.7800	133.3000	133.3000	-24.901%	11	182	-99.497%
2026-03-30	177.5000	177.5000	177.5000	177.5000	+42.892%	1	192	-99.623%
2026-03-25	118.5300	124.2200	118.5300	124.2200	-5.908%	3	191	-99.461%
2026-03-24	132.0200	132.0200	132.0200	132.0200	+8.089%	30	187	-99.493%
2026-03-23	120.4700	124.4600	114.7100	122.1400	-8.980%	350	187	-99.451%
2026-03-20	131.1300	136.5500	131.1300	134.1900	+7.844%	27	93	-99.501%
2026-03-19	133.6500	133.6500	118.6700	124.4300	+11.337%	61	71	-99.462%
2026-03-18	111.7600	111.7600	111.7600	111.7600	+7.101%	21	65	-99.401%
2026-03-17	104.3500	104.3500	104.3500	104.3500	-12.451%	1	44	-99.358%
2026-03-12	120.5900	120.5900	119.1900	119.1900	+3.680%	2	44	-99.438%
2026-03-11	109.6000	114.9600	109.6000	114.9600	+15.306%	2	42	-99.417%
2026-03-10	99.7000	99.7000	99.7000	99.7000	-20.684%	1	42	-99.328%
2026-03-06	119.6000	125.7000	119.6000	125.7000	+3.033%	8	41	-99.467%
2026-03-03	119.8400	122.0000	119.8400	122.0000	+22.269%	8	44	-99.451%
2026-03-02	99.7800	99.7800	99.7800	99.7800	+7.614%	5	46	-99.329%
2026-02-27	92.3400	92.7200	92.3400	92.7200	+8.318%	4	41	-99.277%
2026-02-25	85.6000	85.6000	85.6000	85.6000	-15.955%	5	36	-99.217%
2026-02-23	99.2200	101.8500	99.2200	101.8500	+13.735%	29	36	-99.342%
2026-02-20	89.6200	89.6200	89.4400	89.5500	-15.487%	6	32	-99.252%
2026-02-05	105.9600	105.9600	105.9600	105.9600	+19.190%	1	32	-99.368%
2026-01-28	88.9000	88.9000	88.9000	88.9000	+4.453%	10	32	-99.246%
2026-01-09	85.1100	85.1100	85.1100	85.1100	-9.726%	1	30	-99.213%
2025-12-30	92.9300	94.2800	92.9300	94.2800	+1.105%	7	30	-99.289%
2025-12-24	93.2500	93.2500	93.2500	93.2500	-0.851%	1	23	-99.282%
2025-12-23	94.2000	94.2000	94.0500	94.0500	-2.031%	15	23	-99.288%
2025-12-22	96.5300	96.5300	96.0000	96.0000	-15.849%	11	24	-99.302%
2025-12-18	114.1600	114.1600	114.0800	114.0800	-3.461%	2	22	-99.413%
2025-12-01	118.1800	118.1800	118.1700	118.1700	-19.172%	2	22	-99.433%
2025-11-13	146.2000	146.2000	146.2000	146.2000	-4.131%	1	21	-99.542%
2025-11-07	152.5000	152.5000	152.5000	152.5000	+1.606%	1	20	-99.561%
2025-11-06	150.0900	150.0900	150.0900	150.0900	+14.250%	1	21	-99.554%
2025-11-05	131.3700	131.3700	131.3700	131.3700	+0.844%	1	22	-99.490%
2025-10-30	130.2700	130.2700	130.2700	130.2700	-18.326%	4	21	-99.486%
2025-10-17	159.5000	159.5000	159.5000	159.5000	-6.698%	1	17	-99.580%
2025-10-10	170.9500	170.9500	170.9500	170.9500	+20.108%	5	16	-99.608%
2025-10-02	143.0000	143.0000	142.3300	142.3300	-6.300%	6	21	-99.529%
2025-09-25	152.8200	152.8200	151.9000	151.9000	+1.112%	10	15	-99.559%
2025-09-23	150.2300	150.2300	150.2300	150.2300	0.000%	5	5	-99.554%

.dark-mode .n8fqkL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8fqkL{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5600SPX Weekly Sep 30 2026 5600.00 Put (SPXW260930P05600000)option OPRA

SPXW20260930P5600
SPX Weekly Sep 30 2026 5600.00 Put (SPXW260930P05600000)
option OPRA