Dark

SPXW20260930P5700
SPX Weekly Sep 30 2026 5700.00 Put (SPXW260930P05700000)
option OPRA

EOD

Sep 11, 2026

0.9500-4.040%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.9500	0.9500	0.9500	0.9500	-4.040%	1	528	0.000%
2026-09-09	0.9900	0.9900	0.9900	0.9900	-33.108%	6	527	-4.040%
2026-09-02	1.4900	1.4900	1.4800	1.4800	-25.253%	5	562	-35.811%
2026-09-01	1.9800	1.9800	1.9800	1.9800	+23.750%	10	562	-52.020%
2026-08-31	1.8000	1.8000	1.6000	1.6000	-5.882%	223	562	-40.625%
2026-08-28	1.7000	1.7000	1.7000	1.7000	+0.592%	97	709	-44.118%
2026-08-27	1.8500	1.9100	1.6900	1.6900	-26.840%	138	709	-43.787%
2026-08-25	2.3800	2.3800	2.3100	2.3100	-16.000%	40	723	-58.874%
2026-08-24	2.8000	2.8000	2.7500	2.7500	-11.290%	20	763	-65.455%
2026-08-19	3.1800	3.1800	3.1000	3.1000	-18.421%	10	783	-69.355%
2026-08-18	3.6000	3.8000	3.6000	3.8000	+11.765%	242	780	-75.000%
2026-08-17	3.1000	3.4000	3.1000	3.4000	+6.250%	397	538	-72.059%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-23.261%	3	329	-70.313%
2026-08-10	4.2000	4.2000	4.1700	4.1700	-11.465%	2	329	-77.218%
2026-08-07	4.5600	4.7100	4.5600	4.7100	-3.878%	65	328	-79.830%
2026-08-05	4.9000	4.9000	4.9000	4.9000	-19.008%	2	328	-80.612%
2026-08-04	6.0500	6.0500	6.0500	6.0500	-17.910%	1	326	-84.298%
2026-08-03	7.3700	7.3700	7.3700	7.3700	-27.318%	2	326	-87.110%
2026-07-31	10.1400	10.1400	10.1400	10.1400	-3.244%	1	324	-90.631%
2026-07-30	10.4800	10.4800	10.4800	10.4800	-27.824%	1	323	-90.935%
2026-07-23	14.7100	14.7200	14.5200	14.5200	+0.624%	15	323	-93.457%
2026-07-20	13.8600	14.6900	13.2800	14.4300	+27.812%	51	308	-93.416%
2026-07-15	11.7500	11.7500	11.2900	11.2900	-5.917%	11	264	-91.585%
2026-07-14	12.0000	12.0000	12.0000	12.0000	-0.826%	3	265	-92.083%
2026-07-13	13.6400	13.6400	12.1000	12.1000	-7.845%	2	262	-92.149%
2026-07-09	14.0800	14.0800	13.1300	13.1300	-13.219%	34	262	-92.765%
2026-07-08	15.2900	15.2900	15.1300	15.1300	+7.077%	2	296	-93.721%
2026-07-07	13.6000	14.1300	13.6000	14.1300	+0.213%	2	296	-93.277%
2026-07-06	14.2000	14.2000	14.1000	14.1000	-15.921%	8	298	-93.262%
2026-07-02	15.1500	17.3500	15.1500	16.7700	+1.945%	12	311	-94.335%
2026-07-01	16.2700	16.4500	16.2700	16.4500	-9.566%	11	311	-94.225%
2026-06-29	18.1900	18.1900	18.1900	18.1900	-21.289%	3	300	-94.777%
2026-06-26	26.1200	26.1200	23.1100	23.1100	-0.086%	2	300	-95.889%
2026-06-25	20.9500	23.1300	20.9500	23.1300	+2.983%	4	302	-95.893%
2026-06-24	22.6000	22.6000	22.3300	22.4600	+12.864%	6	303	-95.770%
2026-06-15	19.9000	19.9000	19.9000	19.9000	-30.975%	4	298	-95.226%
2026-06-12	28.8300	28.8300	28.8300	28.8300	-17.629%	1	298	-96.705%
2026-06-10	35.0000	35.0000	35.0000	35.0000	+14.754%	1	298	-97.286%
2026-06-09	39.9000	39.9000	30.5000	30.5000	-9.923%	6	298	-96.885%
2026-06-05	24.6200	33.8600	24.6200	33.8600	+32.473%	51	299	-97.194%
2026-06-03	25.7000	25.7000	25.5600	25.5600	+3.692%	6	306	-96.283%
2026-06-01	24.5300	24.7300	23.8000	24.6500	-0.805%	55	301	-96.146%
2026-05-29	24.4000	24.8500	24.4000	24.8500	-2.165%	18	255	-96.177%
2026-05-28	25.4000	25.4000	25.4000	25.4000	-30.220%	20	237	-96.260%
2026-05-20	36.4000	36.4000	36.4000	36.4000	-1.488%	1	217	-97.390%
2026-05-14	36.9500	36.9500	36.9500	36.9500	-3.676%	2	217	-97.429%
2026-05-13	38.3600	38.3600	38.3600	38.3600	-8.601%	1	218	-97.523%
2026-05-12	41.9700	41.9700	41.9700	41.9700	+5.162%	1	218	-97.736%
2026-05-08	39.9100	39.9100	39.9100	39.9100	-21.002%	1	218	-97.620%
2026-05-04	50.5200	50.5200	50.5200	50.5200	+8.482%	6	217	-98.120%
2026-05-01	45.9000	46.5700	45.9000	46.5700	-19.009%	6	225	-97.960%
2026-04-24	57.5000	57.5000	57.3400	57.5000	-7.003%	32	225	-98.348%
2026-04-22	61.8300	61.8300	61.8300	61.8300	+3.689%	2	231	-98.464%
2026-04-17	59.6300	59.6300	59.6300	59.6300	-21.197%	2	231	-98.407%
2026-04-13	83.0500	83.0500	75.6700	75.6700	-9.192%	4	231	-98.745%
2026-04-10	78.4700	83.3300	78.4700	83.3300	+1.067%	2	233	-98.860%
2026-04-09	89.8200	89.8200	82.4500	82.4500	-12.770%	3	234	-98.848%
2026-04-08	94.5200	94.5200	94.5200	94.5200	-23.952%	1	234	-98.995%
2026-04-07	124.2900	124.2900	124.2900	124.2900	+2.120%	10	235	-99.236%
2026-04-06	113.7300	121.7100	113.7300	121.7100	-4.211%	3	237	-99.219%
2026-04-01	127.0600	127.0600	127.0600	127.0600	-15.350%	5	237	-99.252%
2026-03-31	167.9100	167.9100	150.1000	150.1000	-21.925%	46	242	-99.367%
2026-03-30	198.2800	198.2800	192.2500	192.2500	+2.868%	2	242	-99.506%
2026-03-27	178.2800	186.8900	178.2800	186.8900	+35.604%	3	241	-99.492%
2026-03-25	137.8200	137.8200	137.8200	137.8200	-2.255%	1	243	-99.311%
2026-03-23	142.5600	142.5600	141.0000	141.0000	-5.604%	6	242	-99.326%
2026-03-20	149.3700	149.3700	149.3700	149.3700	+2.210%	1	238	-99.364%
2026-03-19	147.7500	147.7500	146.1400	146.1400	+13.375%	2	238	-99.350%
2026-03-18	127.5700	128.9900	127.5700	128.9000	+5.002%	12	238	-99.263%
2026-03-16	125.6200	126.1600	122.7600	122.7600	-8.729%	26	232	-99.226%
2026-03-12	132.6900	134.6000	132.6900	134.5000	+9.931%	12	212	-99.294%
2026-03-11	122.3500	122.3500	122.3500	122.3500	-0.448%	2	210	-99.224%
2026-03-10	116.5300	122.9000	108.8800	122.9000	-7.698%	37	208	-99.227%
2026-03-09	133.1500	133.1500	133.1500	133.1500	+9.923%	6	204	-99.287%
2026-03-05	121.1300	121.1300	121.1300	121.1300	-6.557%	16	204	-99.216%
2026-03-03	129.6300	129.6300	129.6300	129.6300	+29.371%	1	204	-99.267%
2026-02-26	100.2000	100.2000	100.2000	100.2000	-1.842%	1	204	-99.052%
2026-02-24	102.0800	102.0800	102.0800	102.0800	-6.323%	1	204	-99.069%
2026-02-23	109.2200	109.2200	108.9700	108.9700	+5.745%	2	205	-99.128%
2026-02-18	103.0700	103.0700	103.0500	103.0500	-1.085%	10	203	-99.078%
2026-02-17	111.7200	111.8500	103.9300	104.1800	+4.368%	14	199	-99.088%
2026-02-06	99.8200	99.8200	99.8200	99.8200	+6.645%	1	199	-99.048%
2026-02-03	93.6000	93.6000	93.6000	93.6000	-12.841%	3	199	-98.985%
2026-01-29	107.3900	107.3900	107.3900	107.3900	+13.700%	4	196	-99.115%
2026-01-23	94.4500	94.4500	94.4500	94.4500	-15.367%	1	192	-98.994%
2026-01-21	111.6000	111.6000	111.6000	111.6000	-7.639%	3	192	-99.149%
2026-01-20	113.4800	120.8300	113.4800	120.8300	+29.660%	2	190	-99.214%
2026-01-12	93.1900	93.1900	93.1900	93.1900	-0.374%	1	188	-98.981%
2026-01-09	93.5400	93.5400	93.5400	93.5400	-10.316%	2	187	-98.984%
2026-01-06	104.3000	104.3000	104.3000	104.3000	-0.761%	1	185	-99.089%
2025-12-22	106.6000	106.6000	105.1000	105.1000	-16.620%	3	184	-99.096%
2025-12-09	126.0500	126.0500	126.0500	126.0500	+1.164%	10	184	-99.246%
2025-12-05	124.6000	124.6000	124.6000	124.6000	-7.305%	7	184	-99.238%
2025-12-01	136.0500	136.0500	134.4200	134.4200	+1.068%	11	177	-99.293%
2025-11-28	133.0500	133.0500	133.0000	133.0000	-7.472%	6	171	-99.286%
2025-11-25	143.9300	143.9300	143.7400	143.7400	-4.808%	126	168	-99.339%
2025-11-13	146.0000	153.1000	146.0000	151.0000	-13.655%	4	150	-99.371%
2025-11-07	175.0600	175.0600	174.8800	174.8800	+24.656%	4	150	-99.457%
2025-10-24	140.2900	140.2900	140.2900	140.2900	-8.025%	100	150	-99.323%
2025-10-06	151.8500	152.5300	151.8500	152.5300	+0.256%	131	212	-99.377%
2025-10-03	152.1400	152.1400	152.1400	152.1400	-9.333%	70	173	-99.376%
2025-09-25	166.7700	167.8000	166.7700	167.8000	0.000%	2	2	-99.434%

.dark-mode .yPF9kM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPF9kM{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5700SPX Weekly Sep 30 2026 5700.00 Put (SPXW260930P05700000)option OPRA

SPXW20260930P5700
SPX Weekly Sep 30 2026 5700.00 Put (SPXW260930P05700000)
option OPRA