Dark

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

EOD

Sep 8, 2026

1.02-2.857%(-0.03)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0400	1.1200	1.0200	1.0200	-2.857%	30	1,420	0.000%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-41.667%	2	1,443	-2.857%
2026-09-02	1.9500	1.9500	1.7500	1.8000	-23.404%	283	1,443	-43.333%
2026-09-01	2.2200	2.3500	2.2200	2.3500	+22.396%	8	1,343	-56.596%
2026-08-31	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,343	-46.875%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,342	-49.000%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-21.642%	1	1,342	-51.429%
2026-08-25	2.7100	2.7100	2.6800	2.6800	-20.000%	20	1,342	-61.940%
2026-08-21	3.3500	3.3500	3.3500	3.3500	-14.103%	3	1,360	-69.552%
2026-08-20	3.8000	3.9000	3.8000	3.9000	+16.418%	2	1,360	-73.846%
2026-08-19	3.4400	3.4400	3.3500	3.3500	-0.593%	30	1,360	-69.552%
2026-08-17	3.4000	3.4500	3.3500	3.3700	-4.261%	16	1,340	-69.733%
2026-08-14	3.5200	3.5200	3.5200	3.5200	-4.865%	20	1,345	-71.023%
2026-08-13	3.6600	3.7000	3.6600	3.7000	-17.778%	71	1,325	-72.432%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-11.765%	903	1,335	-77.333%
2026-08-07	5.1000	5.2000	5.0000	5.1000	-10.526%	14	683	-80.000%
2026-08-06	5.7000	5.7000	5.4000	5.7000	-1.724%	10	678	-82.105%
2026-08-05	5.6000	6.0000	5.6000	5.8000	-6.452%	44	669	-82.414%
2026-08-04	6.4000	6.4000	6.2000	6.2000	-16.216%	22	628	-83.548%
2026-08-03	8.7200	8.7200	7.4000	7.4000	-33.333%	86	627	-86.216%
2026-07-31	13.0000	13.0000	11.1000	11.1000	-5.852%	130	557	-90.811%
2026-07-30	13.4000	13.4000	11.7900	11.7900	-31.652%	6	557	-91.349%
2026-07-29	17.2500	17.2500	17.2500	17.2500	+24.639%	1	551	-94.087%
2026-07-28	13.8100	13.8400	13.8100	13.8400	-2.877%	5	551	-92.630%
2026-07-27	15.6500	15.6500	14.2500	14.2500	+0.707%	4	551	-92.842%
2026-07-24	14.1500	14.1500	14.1500	14.1500	-19.143%	1	551	-92.792%
2026-07-23	16.8500	17.5000	16.8500	17.5000	+8.561%	225	550	-94.171%
2026-07-20	14.8100	16.1200	14.5800	16.1200	-8.409%	35	373	-93.672%
2026-07-17	17.6000	17.6000	17.6000	17.6000	+40.239%	1	343	-94.205%
2026-07-15	13.1800	13.1800	12.5500	12.5500	-2.713%	11	342	-91.873%
2026-07-10	14.1000	14.1000	12.9000	12.9000	-12.245%	50	353	-92.093%
2026-07-07	14.7000	14.7000	14.7000	14.7000	-21.850%	1	403	-93.061%
2026-06-30	18.8100	18.8100	18.8100	18.8100	-6.743%	2	401	-94.577%
2026-06-29	20.1700	20.1700	20.1700	20.1700	-21.973%	1	401	-94.943%
2026-06-26	25.8500	25.8500	25.8500	25.8500	-8.268%	3	400	-96.054%
2026-06-23	29.8000	29.8000	28.1800	28.1800	+21.728%	4	400	-96.380%
2026-06-22	21.1700	23.6500	21.1700	23.1500	+1.313%	45	400	-95.594%
2026-06-18	22.8800	22.9500	22.8500	22.8500	+4.338%	6	396	-95.536%
2026-06-15	22.7600	22.7900	21.9000	21.9000	-38.205%	8	396	-95.342%
2026-06-10	35.4400	35.4400	35.4400	35.4400	+13.335%	3	396	-97.122%
2026-06-09	31.2700	31.2700	31.2700	31.2700	+10.495%	3	399	-96.738%
2026-06-05	27.2000	28.3000	27.2000	28.3000	+3.929%	3	399	-96.396%
2026-06-04	29.3800	29.3800	27.2300	27.2300	-4.288%	2	398	-96.254%
2026-06-03	27.6000	28.6500	27.6000	28.4500	+7.156%	7	398	-96.415%
2026-06-02	27.4100	27.4100	26.5500	26.5500	-3.102%	4	400	-96.158%
2026-06-01	27.1300	27.4400	27.1300	27.4000	+3.985%	13	402	-96.277%
2026-05-29	26.2800	26.3500	26.2800	26.3500	-4.529%	4	397	-96.129%
2026-05-28	29.7500	29.7500	27.6000	27.6000	-11.906%	12	399	-96.304%
2026-05-27	31.4800	31.7300	31.3300	31.3300	+1.392%	6	404	-96.744%
2026-05-26	31.6100	31.6100	30.9000	30.9000	-10.487%	5	400	-96.699%
2026-05-22	34.5200	34.5200	34.5200	34.5200	-12.718%	1	396	-97.045%
2026-05-20	39.5500	39.5500	39.5500	39.5500	-14.283%	18	396	-97.421%
2026-05-15	45.2900	46.1400	45.2900	46.1400	+5.656%	9	396	-97.789%
2026-05-08	43.7500	43.7500	43.5000	43.6700	-6.267%	9	391	-97.664%
2026-05-07	46.5900	46.5900	46.5900	46.5900	-1.936%	1	386	-97.811%
2026-05-06	47.5100	47.5100	47.5100	47.5100	-7.926%	1	385	-97.853%
2026-05-05	51.6000	51.6000	51.6000	51.6000	-1.433%	4	385	-98.023%
2026-05-01	50.8200	52.3500	50.8200	52.3500	-14.082%	4	391	-98.052%
2026-04-27	62.5000	62.5000	60.8500	60.9300	-9.773%	28	391	-98.326%
2026-04-21	67.7300	67.7700	67.5300	67.5300	-0.822%	15	409	-98.490%
2026-04-20	66.7000	68.1100	66.7000	68.0900	+3.214%	37	409	-98.502%
2026-04-17	63.8300	65.9700	63.4000	65.9700	-6.518%	296	375	-98.454%
2026-04-15	70.5700	70.5700	70.5700	70.5700	-5.402%	2	422	-98.555%
2026-04-14	73.2500	74.7700	73.2500	74.6000	-8.477%	8	422	-98.633%
2026-04-13	92.8500	92.8500	81.5100	81.5100	-13.075%	11	420	-98.749%
2026-04-10	87.8700	93.7700	87.8700	93.7700	+1.813%	21	421	-98.912%
2026-04-09	100.3700	100.3700	92.1000	92.1000	-12.718%	9	403	-98.893%
2026-04-08	101.2300	105.5200	101.2300	105.5200	-23.988%	7	402	-99.033%
2026-04-01	140.4500	140.8500	138.3000	138.8200	-16.720%	102	394	-99.265%
2026-03-31	178.5000	178.5000	164.6100	166.6900	-22.524%	4	394	-99.388%
2026-03-30	218.6900	220.0300	215.1500	215.1500	+1.793%	102	394	-99.526%
2026-03-27	211.0800	211.4100	211.0800	211.3600	+51.382%	15	317	-99.517%
2026-03-23	142.2600	142.2600	139.6200	139.6200	-24.161%	40	302	-99.269%
2026-03-20	184.1000	184.1000	184.1000	184.1000	+15.214%	12	302	-99.446%
2026-03-19	159.7500	160.1300	158.5200	159.7900	+27.577%	38	302	-99.362%
2026-03-17	125.2500	125.2500	125.2500	125.2500	-7.298%	1	299	-99.186%
2026-03-16	135.1100	135.1100	135.1100	135.1100	-13.308%	2	299	-99.245%
2026-03-13	155.8500	155.8500	155.8500	155.8500	+7.646%	1	299	-99.346%
2026-03-12	144.4400	148.4000	144.0600	144.7800	+20.670%	13	305	-99.295%
2026-03-10	127.2200	127.2200	119.9800	119.9800	-5.513%	21	305	-99.150%
2026-03-09	151.4100	151.4700	126.9800	126.9800	-17.115%	4	286	-99.197%
2026-03-06	143.6000	153.2000	143.6000	153.2000	+16.475%	7	287	-99.334%
2026-03-05	126.6700	131.5300	126.6700	131.5300	+15.814%	5	284	-99.225%
2026-03-04	112.8500	113.5700	112.8500	113.5700	-6.994%	2	283	-99.102%
2026-03-03	142.4300	142.4300	120.8300	122.1100	+7.662%	236	283	-99.165%
2026-02-27	113.4200	113.4200	113.4200	113.4200	+2.922%	1	122	-99.101%
2026-02-26	110.2000	110.2000	110.2000	110.2000	+6.053%	1	121	-99.074%
2026-02-25	103.6000	103.9100	103.6000	103.9100	-7.701%	6	117	-99.018%
2026-02-24	112.5800	112.5800	112.5800	112.5800	-6.160%	1	117	-99.094%
2026-02-23	119.9700	119.9700	119.9700	119.9700	+5.700%	1	117	-99.150%
2026-02-18	108.4200	113.5000	108.0200	113.5000	-1.244%	13	116	-99.101%
2026-02-17	115.1600	115.1600	114.9300	114.9300	+10.192%	2	110	-99.113%
2026-02-11	105.0800	105.4200	104.3000	104.3000	+1.627%	5	108	-99.022%
2026-02-09	102.6300	102.6300	102.6300	102.6300	-6.016%	3	103	-99.006%
2026-02-06	109.2000	109.2000	109.2000	109.2000	-14.164%	18	106	-99.066%
2026-02-05	127.2200	127.2200	127.2200	127.2200	+22.445%	1	88	-99.198%
2026-02-02	103.6000	103.9000	103.6000	103.9000	-9.027%	22	87	-99.018%
2026-01-30	110.6800	114.2100	110.6800	114.2100	+5.652%	5	65	-99.107%
2026-01-28	104.0800	108.1000	104.0800	108.1000	+4.223%	3	60	-99.056%
2026-01-26	103.3000	103.7200	103.3000	103.7200	-1.864%	5	60	-99.017%
2026-01-22	105.6900	105.6900	105.6900	105.6900	-10.204%	5	59	-99.035%
2026-01-21	117.7000	117.7000	117.7000	117.7000	-4.526%	1	64	-99.133%
2026-01-20	123.2800	123.2800	123.2800	123.2800	+19.608%	5	63	-99.173%
2026-01-09	103.0700	103.0700	103.0700	103.0700	-9.730%	1	63	-99.010%
2025-12-30	114.1800	114.1800	114.1800	114.1800	+1.584%	1	62	-99.107%
2025-12-24	112.4000	112.4000	112.4000	112.4000	-18.521%	1	62	-99.093%
2025-12-09	137.9500	137.9500	137.9500	137.9500	-0.541%	10	62	-99.261%
2025-12-08	138.7000	138.7000	138.7000	138.7000	+1.167%	11	62	-99.265%
2025-12-05	137.1000	137.1000	137.1000	137.1000	-7.863%	1	51	-99.256%
2025-12-01	148.8000	148.8000	148.8000	148.8000	+0.385%	10	51	-99.315%
2025-11-26	151.7700	151.7700	148.2300	148.2300	-29.381%	74	15	-99.312%
2025-11-21	208.9700	209.9000	208.9600	209.9000	+28.403%	4	15	-99.514%
2025-11-20	163.4500	163.4700	163.4500	163.4700	-17.423%	6	13	-99.376%
2025-11-18	197.6400	197.9600	197.6400	197.9600	+17.623%	6	13	-99.485%
2025-11-14	168.3000	168.3000	168.3000	168.3000	+5.769%	8	11	-99.394%
2025-11-10	159.3700	159.3700	158.6600	159.1200	-9.781%	6	3	-99.359%
2025-11-07	185.9700	186.1200	175.9200	176.3700	+20.859%	14	1	-99.422%
2025-10-28	145.8500	145.9300	145.8500	145.9300	+0.392%	4	6	-99.301%
2025-10-27	145.0400	145.3600	145.0400	145.3600	-13.450%	6	2	-99.298%
2025-10-08	167.9700	167.9700	167.9500	167.9500	+0.992%	2	2	-99.393%
2025-10-06	166.3000	166.3000	166.3000	166.3000	0.000%	2	1	-99.387%

.dark-mode .C8BhmG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8BhmG{ 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