Dark

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

EOD

Jul 8, 2026

15.13+7.077%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.2900	15.2900	15.1300	15.1300	+7.077%	2	296	0.000%
2026-07-07	13.6000	14.1300	13.6000	14.1300	+0.213%	2	296	+7.077%
2026-07-06	14.2000	14.2000	14.1000	14.1000	-15.921%	8	298	+7.305%
2026-07-02	15.1500	17.3500	15.1500	16.7700	+1.945%	12	311	-9.779%
2026-07-01	16.2700	16.4500	16.2700	16.4500	-9.566%	11	311	-8.024%
2026-06-29	18.1900	18.1900	18.1900	18.1900	-21.289%	3	300	-16.822%
2026-06-26	26.1200	26.1200	23.1100	23.1100	-0.086%	2	300	-34.531%
2026-06-25	20.9500	23.1300	20.9500	23.1300	+2.983%	4	302	-34.587%
2026-06-24	22.6000	22.6000	22.3300	22.4600	+12.864%	6	303	-32.636%
2026-06-15	19.9000	19.9000	19.9000	19.9000	-30.975%	4	298	-23.970%
2026-06-12	28.8300	28.8300	28.8300	28.8300	-17.629%	1	298	-47.520%
2026-06-10	35.0000	35.0000	35.0000	35.0000	+14.754%	1	298	-56.771%
2026-06-09	39.9000	39.9000	30.5000	30.5000	-9.923%	6	298	-50.393%
2026-06-05	24.6200	33.8600	24.6200	33.8600	+32.473%	51	299	-55.316%
2026-06-03	25.7000	25.7000	25.5600	25.5600	+3.692%	6	306	-40.806%
2026-06-01	24.5300	24.7300	23.8000	24.6500	-0.805%	55	301	-38.621%
2026-05-29	24.4000	24.8500	24.4000	24.8500	-2.165%	18	255	-39.115%
2026-05-28	25.4000	25.4000	25.4000	25.4000	-30.220%	20	237	-40.433%
2026-05-20	36.4000	36.4000	36.4000	36.4000	-1.488%	1	217	-58.434%
2026-05-14	36.9500	36.9500	36.9500	36.9500	-3.676%	2	217	-59.053%
2026-05-13	38.3600	38.3600	38.3600	38.3600	-8.601%	1	218	-60.558%
2026-05-12	41.9700	41.9700	41.9700	41.9700	+5.162%	1	218	-63.950%
2026-05-08	39.9100	39.9100	39.9100	39.9100	-21.002%	1	218	-62.090%
2026-05-04	50.5200	50.5200	50.5200	50.5200	+8.482%	6	217	-70.051%
2026-05-01	45.9000	46.5700	45.9000	46.5700	-19.009%	6	225	-67.511%
2026-04-24	57.5000	57.5000	57.3400	57.5000	-7.003%	32	225	-73.687%
2026-04-22	61.8300	61.8300	61.8300	61.8300	+3.689%	2	231	-75.530%
2026-04-17	59.6300	59.6300	59.6300	59.6300	-21.197%	2	231	-74.627%
2026-04-13	83.0500	83.0500	75.6700	75.6700	-9.192%	4	231	-80.005%
2026-04-10	78.4700	83.3300	78.4700	83.3300	+1.067%	2	233	-81.843%
2026-04-09	89.8200	89.8200	82.4500	82.4500	-12.770%	3	234	-81.649%
2026-04-08	94.5200	94.5200	94.5200	94.5200	-23.952%	1	234	-83.993%
2026-04-07	124.2900	124.2900	124.2900	124.2900	+2.120%	10	235	-87.827%
2026-04-06	113.7300	121.7100	113.7300	121.7100	-4.211%	3	237	-87.569%
2026-04-01	127.0600	127.0600	127.0600	127.0600	-15.350%	5	237	-88.092%
2026-03-31	167.9100	167.9100	150.1000	150.1000	-21.925%	46	242	-89.920%
2026-03-30	198.2800	198.2800	192.2500	192.2500	+2.868%	2	242	-92.130%
2026-03-27	178.2800	186.8900	178.2800	186.8900	+35.604%	3	241	-91.904%
2026-03-25	137.8200	137.8200	137.8200	137.8200	-2.255%	1	243	-89.022%
2026-03-23	142.5600	142.5600	141.0000	141.0000	-5.604%	6	242	-89.270%
2026-03-20	149.3700	149.3700	149.3700	149.3700	+2.210%	1	238	-89.871%
2026-03-19	147.7500	147.7500	146.1400	146.1400	+13.375%	2	238	-89.647%
2026-03-18	127.5700	128.9900	127.5700	128.9000	+5.002%	12	238	-88.262%
2026-03-16	125.6200	126.1600	122.7600	122.7600	-8.729%	26	232	-87.675%
2026-03-12	132.6900	134.6000	132.6900	134.5000	+9.931%	12	212	-88.751%
2026-03-11	122.3500	122.3500	122.3500	122.3500	-0.448%	2	210	-87.634%
2026-03-10	116.5300	122.9000	108.8800	122.9000	-7.698%	37	208	-87.689%
2026-03-09	133.1500	133.1500	133.1500	133.1500	+9.923%	6	204	-88.637%
2026-03-05	121.1300	121.1300	121.1300	121.1300	-6.557%	16	204	-87.509%
2026-03-03	129.6300	129.6300	129.6300	129.6300	+29.371%	1	204	-88.328%
2026-02-26	100.2000	100.2000	100.2000	100.2000	-1.842%	1	204	-84.900%
2026-02-24	102.0800	102.0800	102.0800	102.0800	-6.323%	1	204	-85.178%
2026-02-23	109.2200	109.2200	108.9700	108.9700	+5.745%	2	205	-86.115%
2026-02-18	103.0700	103.0700	103.0500	103.0500	-1.085%	10	203	-85.318%
2026-02-17	111.7200	111.8500	103.9300	104.1800	+4.368%	14	199	-85.477%
2026-02-06	99.8200	99.8200	99.8200	99.8200	+6.645%	1	199	-84.843%
2026-02-03	93.6000	93.6000	93.6000	93.6000	-12.841%	3	199	-83.835%
2026-01-29	107.3900	107.3900	107.3900	107.3900	+13.700%	4	196	-85.911%
2026-01-23	94.4500	94.4500	94.4500	94.4500	-15.367%	1	192	-83.981%
2026-01-21	111.6000	111.6000	111.6000	111.6000	-7.639%	3	192	-86.443%
2026-01-20	113.4800	120.8300	113.4800	120.8300	+29.660%	2	190	-87.478%
2026-01-12	93.1900	93.1900	93.1900	93.1900	-0.374%	1	188	-83.764%
2026-01-09	93.5400	93.5400	93.5400	93.5400	-10.316%	2	187	-83.825%
2026-01-06	104.3000	104.3000	104.3000	104.3000	-0.761%	1	185	-85.494%
2025-12-22	106.6000	106.6000	105.1000	105.1000	-16.620%	3	184	-85.604%
2025-12-09	126.0500	126.0500	126.0500	126.0500	+1.164%	10	184	-87.997%
2025-12-05	124.6000	124.6000	124.6000	124.6000	-7.305%	7	184	-87.857%
2025-12-01	136.0500	136.0500	134.4200	134.4200	+1.068%	11	177	-88.744%
2025-11-28	133.0500	133.0500	133.0000	133.0000	-7.472%	6	171	-88.624%
2025-11-25	143.9300	143.9300	143.7400	143.7400	-4.808%	126	168	-89.474%
2025-11-13	146.0000	153.1000	146.0000	151.0000	-13.655%	4	150	-89.980%
2025-11-07	175.0600	175.0600	174.8800	174.8800	+24.656%	4	150	-91.348%
2025-10-24	140.2900	140.2900	140.2900	140.2900	-8.025%	100	150	-89.215%
2025-10-06	151.8500	152.5300	151.8500	152.5300	+0.256%	131	212	-90.081%
2025-10-03	152.1400	152.1400	152.1400	152.1400	-9.333%	70	173	-90.055%
2025-09-25	166.7700	167.8000	166.7700	167.8000	0.000%	2	2	-90.983%

.dark-mode .rnjm3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnjm3m{ 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