Dark

SPXW20260930P5800
SPX Weekly Sep 30 2026 5800.00 Put (SPXW260930P05800000)
option OPRA

EOD

Jul 7, 2026

14.70-21.850%(-4.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	14.7000	14.7000	14.7000	14.7000	-21.850%	1	403	0.000%
2026-06-30	18.8100	18.8100	18.8100	18.8100	-6.743%	2	401	-21.850%
2026-06-29	20.1700	20.1700	20.1700	20.1700	-21.973%	1	401	-27.119%
2026-06-26	25.8500	25.8500	25.8500	25.8500	-8.268%	3	400	-43.133%
2026-06-23	29.8000	29.8000	28.1800	28.1800	+21.728%	4	400	-47.835%
2026-06-22	21.1700	23.6500	21.1700	23.1500	+1.313%	45	400	-36.501%
2026-06-18	22.8800	22.9500	22.8500	22.8500	+4.338%	6	396	-35.667%
2026-06-15	22.7600	22.7900	21.9000	21.9000	-38.205%	8	396	-32.877%
2026-06-10	35.4400	35.4400	35.4400	35.4400	+13.335%	3	396	-58.521%
2026-06-09	31.2700	31.2700	31.2700	31.2700	+10.495%	3	399	-52.990%
2026-06-05	27.2000	28.3000	27.2000	28.3000	+3.929%	3	399	-48.057%
2026-06-04	29.3800	29.3800	27.2300	27.2300	-4.288%	2	398	-46.015%
2026-06-03	27.6000	28.6500	27.6000	28.4500	+7.156%	7	398	-48.330%
2026-06-02	27.4100	27.4100	26.5500	26.5500	-3.102%	4	400	-44.633%
2026-06-01	27.1300	27.4400	27.1300	27.4000	+3.985%	13	402	-46.350%
2026-05-29	26.2800	26.3500	26.2800	26.3500	-4.529%	4	397	-44.213%
2026-05-28	29.7500	29.7500	27.6000	27.6000	-11.906%	12	399	-46.739%
2026-05-27	31.4800	31.7300	31.3300	31.3300	+1.392%	6	404	-53.080%
2026-05-26	31.6100	31.6100	30.9000	30.9000	-10.487%	5	400	-52.427%
2026-05-22	34.5200	34.5200	34.5200	34.5200	-12.718%	1	396	-57.416%
2026-05-20	39.5500	39.5500	39.5500	39.5500	-14.283%	18	396	-62.832%
2026-05-15	45.2900	46.1400	45.2900	46.1400	+5.656%	9	396	-68.140%
2026-05-08	43.7500	43.7500	43.5000	43.6700	-6.267%	9	391	-66.338%
2026-05-07	46.5900	46.5900	46.5900	46.5900	-1.936%	1	386	-68.448%
2026-05-06	47.5100	47.5100	47.5100	47.5100	-7.926%	1	385	-69.059%
2026-05-05	51.6000	51.6000	51.6000	51.6000	-1.433%	4	385	-71.512%
2026-05-01	50.8200	52.3500	50.8200	52.3500	-14.082%	4	391	-71.920%
2026-04-27	62.5000	62.5000	60.8500	60.9300	-9.773%	28	391	-75.874%
2026-04-21	67.7300	67.7700	67.5300	67.5300	-0.822%	15	409	-78.232%
2026-04-20	66.7000	68.1100	66.7000	68.0900	+3.214%	37	409	-78.411%
2026-04-17	63.8300	65.9700	63.4000	65.9700	-6.518%	296	375	-77.717%
2026-04-15	70.5700	70.5700	70.5700	70.5700	-5.402%	2	422	-79.170%
2026-04-14	73.2500	74.7700	73.2500	74.6000	-8.477%	8	422	-80.295%
2026-04-13	92.8500	92.8500	81.5100	81.5100	-13.075%	11	420	-81.965%
2026-04-10	87.8700	93.7700	87.8700	93.7700	+1.813%	21	421	-84.323%
2026-04-09	100.3700	100.3700	92.1000	92.1000	-12.718%	9	403	-84.039%
2026-04-08	101.2300	105.5200	101.2300	105.5200	-23.988%	7	402	-86.069%
2026-04-01	140.4500	140.8500	138.3000	138.8200	-16.720%	102	394	-89.411%
2026-03-31	178.5000	178.5000	164.6100	166.6900	-22.524%	4	394	-91.181%
2026-03-30	218.6900	220.0300	215.1500	215.1500	+1.793%	102	394	-93.168%
2026-03-27	211.0800	211.4100	211.0800	211.3600	+51.382%	15	317	-93.045%
2026-03-23	142.2600	142.2600	139.6200	139.6200	-24.161%	40	302	-89.471%
2026-03-20	184.1000	184.1000	184.1000	184.1000	+15.214%	12	302	-92.015%
2026-03-19	159.7500	160.1300	158.5200	159.7900	+27.577%	38	302	-90.800%
2026-03-17	125.2500	125.2500	125.2500	125.2500	-7.298%	1	299	-88.263%
2026-03-16	135.1100	135.1100	135.1100	135.1100	-13.308%	2	299	-89.120%
2026-03-13	155.8500	155.8500	155.8500	155.8500	+7.646%	1	299	-90.568%
2026-03-12	144.4400	148.4000	144.0600	144.7800	+20.670%	13	305	-89.847%
2026-03-10	127.2200	127.2200	119.9800	119.9800	-5.513%	21	305	-87.748%
2026-03-09	151.4100	151.4700	126.9800	126.9800	-17.115%	4	286	-88.423%
2026-03-06	143.6000	153.2000	143.6000	153.2000	+16.475%	7	287	-90.405%
2026-03-05	126.6700	131.5300	126.6700	131.5300	+15.814%	5	284	-88.824%
2026-03-04	112.8500	113.5700	112.8500	113.5700	-6.994%	2	283	-87.056%
2026-03-03	142.4300	142.4300	120.8300	122.1100	+7.662%	236	283	-87.962%
2026-02-27	113.4200	113.4200	113.4200	113.4200	+2.922%	1	122	-87.039%
2026-02-26	110.2000	110.2000	110.2000	110.2000	+6.053%	1	121	-86.661%
2026-02-25	103.6000	103.9100	103.6000	103.9100	-7.701%	6	117	-85.853%
2026-02-24	112.5800	112.5800	112.5800	112.5800	-6.160%	1	117	-86.943%
2026-02-23	119.9700	119.9700	119.9700	119.9700	+5.700%	1	117	-87.747%
2026-02-18	108.4200	113.5000	108.0200	113.5000	-1.244%	13	116	-87.048%
2026-02-17	115.1600	115.1600	114.9300	114.9300	+10.192%	2	110	-87.210%
2026-02-11	105.0800	105.4200	104.3000	104.3000	+1.627%	5	108	-85.906%
2026-02-09	102.6300	102.6300	102.6300	102.6300	-6.016%	3	103	-85.677%
2026-02-06	109.2000	109.2000	109.2000	109.2000	-14.164%	18	106	-86.538%
2026-02-05	127.2200	127.2200	127.2200	127.2200	+22.445%	1	88	-88.445%
2026-02-02	103.6000	103.9000	103.6000	103.9000	-9.027%	22	87	-85.852%
2026-01-30	110.6800	114.2100	110.6800	114.2100	+5.652%	5	65	-87.129%
2026-01-28	104.0800	108.1000	104.0800	108.1000	+4.223%	3	60	-86.401%
2026-01-26	103.3000	103.7200	103.3000	103.7200	-1.864%	5	60	-85.827%
2026-01-22	105.6900	105.6900	105.6900	105.6900	-10.204%	5	59	-86.091%
2026-01-21	117.7000	117.7000	117.7000	117.7000	-4.526%	1	64	-87.511%
2026-01-20	123.2800	123.2800	123.2800	123.2800	+19.608%	5	63	-88.076%
2026-01-09	103.0700	103.0700	103.0700	103.0700	-9.730%	1	63	-85.738%
2025-12-30	114.1800	114.1800	114.1800	114.1800	+1.584%	1	62	-87.126%
2025-12-24	112.4000	112.4000	112.4000	112.4000	-18.521%	1	62	-86.922%
2025-12-09	137.9500	137.9500	137.9500	137.9500	-0.541%	10	62	-89.344%
2025-12-08	138.7000	138.7000	138.7000	138.7000	+1.167%	11	62	-89.402%
2025-12-05	137.1000	137.1000	137.1000	137.1000	-7.863%	1	51	-89.278%
2025-12-01	148.8000	148.8000	148.8000	148.8000	+0.385%	10	51	-90.121%
2025-11-26	151.7700	151.7700	148.2300	148.2300	-29.381%	74	15	-90.083%
2025-11-21	208.9700	209.9000	208.9600	209.9000	+28.403%	4	15	-92.997%
2025-11-20	163.4500	163.4700	163.4500	163.4700	-17.423%	6	13	-91.008%
2025-11-18	197.6400	197.9600	197.6400	197.9600	+17.623%	6	13	-92.574%
2025-11-14	168.3000	168.3000	168.3000	168.3000	+5.769%	8	11	-91.266%
2025-11-10	159.3700	159.3700	158.6600	159.1200	-9.781%	6	3	-90.762%
2025-11-07	185.9700	186.1200	175.9200	176.3700	+20.859%	14	1	-91.665%
2025-10-28	145.8500	145.9300	145.8500	145.9300	+0.392%	4	6	-89.927%
2025-10-27	145.0400	145.3600	145.0400	145.3600	-13.450%	6	2	-89.887%
2025-10-08	167.9700	167.9700	167.9500	167.9500	+0.992%	2	2	-91.247%
2025-10-06	166.3000	166.3000	166.3000	166.3000	0.000%	2	1	-91.161%

.dark-mode .vC5kH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vC5kH7{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5800SPX Weekly Sep 30 2026 5800.00 Put (SPXW260930P05800000)option OPRA

SPXW20260930P5800
SPX Weekly Sep 30 2026 5800.00 Put (SPXW260930P05800000)
option OPRA