Dark

SPXW20260930P5750
SPX Weekly Sep 30 2026 5750.00 Put (SPXW260930P05750000)
option OPRA

EOD

Sep 11, 2026

0.7500-44.444%(-0.6000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8500	0.8500	0.7500	0.7500	-44.444%	6	446	0.000%
2026-09-10	1.3500	1.3500	1.3500	1.3500	+35.000%	5	445	-44.444%
2026-09-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	449	-25.000%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-67.742%	5	448	-25.000%
2026-08-21	3.1000	3.1000	3.1000	3.1000	-11.681%	3	452	-75.806%
2026-08-20	3.5100	3.5100	3.5100	3.5100	+3.235%	20	455	-78.632%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-12.821%	20	455	-77.941%
2026-08-18	3.9000	3.9000	3.9000	3.9000	+16.071%	4	455	-80.769%
2026-08-17	3.3000	3.3600	3.3000	3.3600	-25.333%	40	455	-77.679%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-6.250%	20	415	-83.333%
2026-08-07	5.0000	5.0000	4.8000	4.8000	-9.434%	30	415	-84.375%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-29.333%	3	430	-85.849%
2026-08-03	7.5000	7.5000	7.5000	7.5000	-15.350%	1	427	-90.000%
2026-07-31	10.7000	10.7000	8.8600	8.8600	-22.349%	46	428	-91.535%
2026-07-29	11.4100	11.4100	11.4100	11.4100	-9.084%	1	421	-93.427%
2026-07-21	12.5500	12.5500	12.5500	12.5500	-11.620%	4	420	-94.024%
2026-07-20	14.2000	14.2000	14.2000	14.2000	+13.600%	1	420	-94.718%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-9.617%	1	420	-94.000%
2026-07-09	14.8300	14.8300	13.8300	13.8300	-0.860%	34	420	-94.577%
2026-07-06	14.9500	14.9500	13.9500	13.9500	-24.595%	11	454	-94.624%
2026-07-02	18.5000	18.5000	18.5000	18.5000	+9.662%	5	460	-95.946%
2026-07-01	16.8700	16.8700	16.8700	16.8700	-31.143%	2	460	-95.554%
2026-06-26	24.5000	24.5000	24.5000	24.5000	-8.343%	3	461	-96.939%
2026-06-23	26.7300	26.7300	26.7300	26.7300	+19.758%	3	458	-97.194%
2026-06-22	22.3200	22.3200	22.3200	22.3200	-19.277%	1	455	-96.640%
2026-06-12	27.6500	27.6500	27.6500	27.6500	-25.169%	1	458	-97.288%
2026-06-10	36.9500	36.9500	36.9500	36.9500	+33.490%	1	458	-97.970%
2026-06-08	27.6500	27.6800	27.6500	27.6800	+5.649%	2	458	-97.290%
2026-06-05	25.8700	26.2000	25.8700	26.2000	+8.399%	3	457	-97.137%
2026-06-04	26.4000	26.4000	24.1700	24.1700	-10.315%	3	457	-96.897%
2026-06-03	26.9500	26.9500	26.9500	26.9500	+4.986%	5	458	-97.217%
2026-06-01	25.7300	25.7300	25.6700	25.6700	-1.459%	19	458	-97.078%
2026-05-29	26.0500	26.0500	26.0500	26.0500	-3.519%	15	458	-97.121%
2026-05-28	27.0000	27.0000	27.0000	27.0000	-10.359%	4	458	-97.222%
2026-05-26	30.1200	30.1200	30.1200	30.1200	-17.840%	28	454	-97.510%
2026-05-21	36.6600	36.6600	36.6600	36.6600	-13.395%	10	436	-97.954%
2026-05-18	42.3300	42.3300	42.3300	42.3300	+3.954%	12	436	-98.228%
2026-05-11	40.7200	40.7200	40.7200	40.7200	-6.197%	2	436	-98.158%
2026-05-07	43.4100	43.4100	43.4100	43.4100	-11.045%	2	438	-98.272%
2026-05-05	48.8000	48.8000	48.8000	48.8000	-3.175%	1	436	-98.463%
2026-05-04	50.5100	50.5100	50.4000	50.4000	+2.857%	16	436	-98.512%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-8.735%	200	483	-98.469%
2026-04-30	53.6900	53.6900	53.6900	53.6900	-9.123%	2	483	-98.603%
2026-04-29	59.0800	59.0800	59.0800	59.0800	-0.872%	1	483	-98.731%
2026-04-17	60.5300	60.9000	59.6000	59.6000	-12.353%	67	483	-98.742%
2026-04-15	67.3000	68.0000	67.3000	68.0000	-1.606%	2	457	-98.897%
2026-04-14	69.1100	69.1100	69.1100	69.1100	-10.340%	6	455	-98.915%
2026-04-13	87.3300	87.3300	77.0800	77.0800	-10.642%	6	449	-99.027%
2026-04-09	88.4100	88.4100	86.2600	86.2600	-8.234%	6	448	-99.131%
2026-04-08	94.0000	97.1500	94.0000	94.0000	-25.409%	3	450	-99.202%
2026-04-06	126.0200	126.0200	126.0200	126.0200	-8.062%	1	447	-99.405%
2026-04-02	150.3300	150.3300	137.0700	137.0700	+3.904%	3	445	-99.453%
2026-04-01	139.9000	139.9000	131.6100	131.9200	-15.921%	3	445	-99.431%
2026-03-31	169.6000	175.8000	155.6800	156.9000	-18.663%	30	446	-99.522%
2026-03-30	194.4700	194.4700	192.8000	192.9000	-5.227%	196	432	-99.611%
2026-03-27	203.5400	203.5400	203.5400	203.5400	+21.880%	4	310	-99.632%
2026-03-26	167.0000	167.0000	167.0000	167.0000	+16.384%	200	306	-99.551%
2026-03-25	143.4900	143.4900	143.4900	143.4900	-5.300%	1	143	-99.477%
2026-03-19	157.2400	157.6300	151.5200	151.5200	+24.523%	62	143	-99.505%
2026-03-17	121.6800	121.6800	121.6800	121.6800	-3.505%	16	125	-99.384%
2026-03-16	126.3800	131.5000	126.1000	126.1000	-16.073%	37	121	-99.405%
2026-03-13	141.0900	150.2500	141.0900	150.2500	+9.920%	2	94	-99.501%
2026-03-12	136.6900	136.6900	136.6900	136.6900	+9.108%	10	96	-99.451%
2026-03-11	125.2800	125.2800	125.2800	125.2800	+0.441%	2	86	-99.401%
2026-03-05	115.8000	124.7300	115.8000	124.7300	+16.734%	3	84	-99.399%
2026-03-04	102.4200	106.8500	102.4200	106.8500	-12.274%	3	83	-99.298%
2026-03-03	136.7800	136.7800	121.8000	121.8000	+17.194%	2	85	-99.384%
2026-03-02	113.6900	113.6900	103.9300	103.9300	+3.136%	6	84	-99.278%
2026-02-26	99.5000	105.4200	99.5000	100.7700	+3.163%	5	89	-99.256%
2026-02-25	99.3800	99.3800	97.6800	97.6800	-7.060%	8	93	-99.232%
2026-02-24	110.2600	110.2600	104.8300	105.1000	-8.481%	4	93	-99.286%
2026-02-23	102.9800	114.8400	102.9800	114.8400	+10.764%	4	93	-99.347%
2026-02-20	112.4700	112.4700	103.6800	103.6800	-7.701%	6	91	-99.277%
2026-02-19	112.3300	112.3300	112.3300	112.3300	+5.326%	1	90	-99.332%
2026-02-18	104.1600	106.6500	104.1600	106.6500	+11.969%	18	91	-99.297%
2026-02-09	95.2500	95.2500	95.2500	95.2500	-7.668%	1	75	-99.213%
2026-02-06	103.1600	103.1600	103.1600	103.1600	+4.202%	1	75	-99.273%
2026-02-02	99.0000	99.0000	99.0000	99.0000	-17.279%	1	75	-99.242%
2026-01-21	115.8500	121.2700	115.8500	119.6800	-1.724%	11	74	-99.373%
2026-01-20	119.3300	121.7800	119.3300	121.7800	+10.178%	2	67	-99.384%
2025-12-22	110.5300	110.5300	110.5300	110.5300	-21.370%	1	66	-99.321%
2025-12-01	140.5700	140.5700	140.5700	140.5700	+0.883%	1	66	-99.466%
2025-11-28	139.5200	139.5300	139.3400	139.3400	-2.831%	4	66	-99.462%
2025-11-26	144.7200	144.7400	143.4000	143.4000	-27.308%	12	70	-99.477%
2025-11-21	197.2800	197.4400	197.2700	197.2700	+8.384%	44	70	-99.620%
2025-11-07	182.0300	182.0900	181.7200	182.0100	+8.146%	88	48	-99.588%
2025-11-06	170.8300	170.9300	168.1100	168.3000	+5.783%	8	4	-99.554%
2025-10-08	159.1000	159.1000	159.1000	159.1000	0.000%	2	2	-99.529%

.dark-mode .DHZnQc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHZnQc{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5750SPX Weekly Sep 30 2026 5750.00 Put (SPXW260930P05750000)option OPRA

SPXW20260930P5750
SPX Weekly Sep 30 2026 5750.00 Put (SPXW260930P05750000)
option OPRA