Dark

SPXW20260930P5850
SPX Weekly Sep 30 2026 5850.00 Put (SPXW260930P05850000)
option OPRA

Inactive

Aug 5, 2026

6.00-28.910%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0000	6.0000	6.0000	6.0000	-28.910%	1	1,044	0.000%
2026-08-03	8.7800	8.7800	8.4400	8.4400	-19.848%	11	1,043	-28.910%
2026-07-31	10.5300	10.5300	10.5300	10.5300	-28.172%	220	1,048	-43.020%
2026-07-30	13.7200	14.6600	13.7200	14.6600	+10.475%	54	1,048	-59.072%
2026-07-28	13.2700	13.2700	13.2700	13.2700	-5.214%	3	1,039	-54.785%
2026-07-22	14.0000	14.0000	14.0000	14.0000	-1.892%	1	1,036	-57.143%
2026-07-21	14.2700	14.2700	14.2700	14.2700	-12.988%	1	1,035	-57.954%
2026-07-20	16.4000	16.4000	16.4000	16.4000	-5.202%	1	1,035	-63.415%
2026-07-17	17.3000	17.3000	17.3000	17.3000	+34.421%	1	1,036	-65.318%
2026-07-15	12.8700	12.8700	12.8700	12.8700	-27.370%	10	1,025	-53.380%
2026-07-08	17.7200	17.7200	17.7200	17.7200	+13.663%	2	995	-66.140%
2026-07-06	15.5900	15.5900	15.5900	15.5900	-15.684%	3	993	-61.514%
2026-07-01	18.4900	18.4900	18.4900	18.4900	-1.017%	2	993	-67.550%
2026-06-30	19.5800	19.5800	18.6800	18.6800	-26.601%	7	991	-67.880%
2026-06-24	25.4500	25.4500	25.4500	25.4500	+3.878%	2	993	-76.424%
2026-06-22	24.5000	24.5000	24.5000	24.5000	+1.240%	15	993	-75.510%
2026-06-18	24.2000	24.2000	24.2000	24.2000	-18.846%	1	989	-75.207%
2026-06-17	23.2000	29.8200	23.2000	29.8200	+28.534%	4	989	-79.879%
2026-06-16	23.2000	23.2000	23.2000	23.2000	-31.604%	1	989	-74.138%
2026-06-08	33.9200	33.9200	33.9200	33.9200	-12.442%	218	990	-82.311%
2026-06-05	29.5900	38.7400	29.5900	38.7400	+38.111%	20	772	-84.512%
2026-06-01	28.0500	28.0500	28.0500	28.0500	-3.575%	1	774	-78.610%
2026-05-28	29.0900	29.0900	29.0900	29.0900	-42.190%	2	775	-79.374%
2026-05-12	50.3200	50.3200	50.3200	50.3200	-7.923%	2	773	-88.076%
2026-05-05	54.6500	54.6500	54.6400	54.6500	-7.826%	30	773	-89.021%
2026-04-30	60.2400	60.2400	59.2900	59.2900	-8.078%	2	790	-89.880%
2026-04-29	64.5000	64.5000	64.5000	64.5000	-2.124%	2	788	-90.698%
2026-04-28	65.9000	65.9000	65.9000	65.9000	-9.216%	1	786	-90.895%
2026-04-20	72.1700	72.5900	72.1700	72.5900	+9.702%	4	785	-91.734%
2026-04-17	66.1700	66.1700	66.1700	66.1700	-11.656%	105	787	-90.932%
2026-04-15	76.0900	76.0900	74.3700	74.9000	-6.922%	15	892	-91.989%
2026-04-14	80.4700	80.4700	80.4700	80.4700	-6.517%	1	904	-92.544%
2026-04-13	97.7300	97.7300	86.0800	86.0800	-11.540%	10	904	-93.030%
2026-04-09	108.3500	108.3500	97.3100	97.3100	-10.313%	6	903	-93.834%
2026-04-08	107.2000	108.5000	107.2000	108.5000	-24.689%	2	902	-94.470%
2026-04-07	144.0700	144.0700	144.0700	144.0700	+2.090%	15	901	-95.835%
2026-04-06	141.1200	141.1200	141.1200	141.1200	-7.614%	1	916	-95.748%
2026-04-02	176.1700	176.1700	152.7500	152.7500	+3.686%	6	917	-96.072%
2026-04-01	146.2300	147.3200	146.2300	147.3200	-14.982%	3	917	-95.927%
2026-03-31	183.9400	183.9400	173.2800	173.2800	-22.539%	652	917	-96.537%
2026-03-30	223.7000	223.7000	223.7000	223.7000	+6.722%	6	286	-97.318%
2026-03-27	204.0000	209.6100	204.0000	209.6100	+35.846%	9	286	-97.138%
2026-03-25	154.3000	154.3000	154.3000	154.3000	-13.007%	15	285	-96.111%
2026-03-24	177.3700	177.3700	177.3700	177.3700	+10.270%	5	281	-96.617%
2026-03-23	155.7000	160.8500	145.1200	160.8500	-4.222%	29	276	-96.270%
2026-03-19	171.3800	174.3700	167.9200	167.9400	+1.352%	8	283	-96.427%
2026-03-13	155.6700	165.7000	155.6700	165.7000	+3.816%	2	283	-96.379%
2026-03-12	159.6100	159.6100	159.6100	159.6100	+25.925%	1	285	-96.241%
2026-03-10	133.0000	133.0000	126.3200	126.7500	-28.792%	35	285	-95.266%
2026-03-09	178.0000	178.0000	178.0000	178.0000	+17.857%	1	253	-96.629%
2026-03-06	149.3100	151.0300	149.3100	151.0300	+10.016%	23	252	-96.027%
2026-03-05	137.2800	137.2800	137.2800	137.2800	+20.654%	1	239	-95.629%
2026-03-04	113.7800	113.7800	113.7800	113.7800	-15.121%	1	240	-94.727%
2026-03-03	150.2800	150.2800	134.0500	134.0500	+4.482%	2	240	-95.524%
2026-03-02	128.9000	128.9000	128.3000	128.3000	+4.005%	5	240	-95.323%
2026-02-27	123.3600	123.3600	123.3600	123.3600	+11.165%	10	245	-95.136%
2026-02-26	109.5000	116.0200	109.5000	110.9700	+3.199%	6	236	-94.593%
2026-02-25	109.4300	109.4300	107.5300	107.5300	-7.182%	9	238	-94.420%
2026-02-24	121.6600	121.6600	115.6300	115.8500	-8.412%	10	238	-94.821%
2026-02-23	113.4800	126.4900	113.4800	126.4900	+7.816%	4	238	-95.257%
2026-02-20	123.8200	123.8200	114.2800	117.3200	-3.456%	8	238	-94.886%
2026-02-19	124.6300	124.6300	121.3400	121.5200	+3.097%	3	240	-95.063%
2026-02-18	116.0200	117.8700	115.9000	117.8700	-7.871%	17	239	-94.910%
2026-02-17	128.3200	128.3200	127.9400	127.9400	+6.157%	4	238	-95.310%
2026-02-06	122.5600	123.6800	120.5200	120.5200	-13.045%	42	240	-95.022%
2026-02-05	138.6000	138.6000	138.6000	138.6000	+18.960%	12	216	-95.671%
2026-02-04	116.5100	116.5100	116.5100	116.5100	+9.194%	105	214	-94.850%
2026-02-02	112.1000	112.1000	106.7000	106.7000	-11.796%	8	109	-94.377%
2026-01-29	128.0500	128.0500	120.9700	120.9700	+10.163%	2	108	-95.040%
2026-01-22	109.8000	109.8100	109.8000	109.8100	-10.578%	5	108	-94.536%
2026-01-21	125.6500	125.6500	122.8000	122.8000	-8.563%	11	103	-95.114%
2026-01-20	134.3000	134.3000	134.3000	134.3000	+20.233%	1	93	-95.532%
2026-01-13	111.7000	111.7000	111.7000	111.7000	-7.041%	1	93	-94.628%
2026-01-06	120.1600	120.1600	120.1600	120.1600	-4.102%	2	92	-95.007%
2025-12-31	125.3000	125.3000	125.3000	125.3000	+5.640%	1	90	-95.211%
2025-12-23	121.3000	121.3000	118.6100	118.6100	-2.993%	4	92	-94.941%
2025-12-22	122.2700	122.2700	122.2700	122.2700	-17.796%	1	90	-95.093%
2025-12-10	148.7400	148.7400	148.7400	148.7400	+4.526%	9	89	-95.966%
2025-12-05	142.3000	142.3000	142.3000	142.3000	-5.824%	9	90	-95.784%
2025-12-03	151.1000	151.1000	151.1000	151.1000	+2.406%	5	81	-96.029%
2025-12-01	152.8500	152.8500	147.5500	147.5500	-2.549%	4	76	-95.934%
2025-11-28	153.8000	153.8000	151.4100	151.4100	-2.316%	3	76	-96.037%
2025-11-26	158.2700	158.5300	154.9000	155.0000	-5.849%	186	97	-96.129%
2025-11-25	167.6200	167.6600	164.6300	164.6300	-24.589%	12	97	-96.355%
2025-11-21	217.6900	218.7700	217.6800	218.3100	-4.103%	28	103	-97.252%
2025-11-20	225.5700	227.6500	225.5700	227.6500	+9.811%	6	90	-97.364%
2025-11-18	207.6800	207.6800	207.3100	207.3100	+29.061%	6	87	-97.106%
2025-11-12	159.4500	160.6300	159.0800	160.6300	-19.342%	24	87	-96.265%
2025-11-07	198.7200	201.4800	198.6700	199.1500	+8.558%	18	96	-96.987%
2025-11-06	185.5800	186.3600	183.4500	183.4500	+12.319%	130	87	-96.729%
2025-11-03	163.5900	163.5900	163.3300	163.3300	+6.584%	4	20	-96.326%
2025-10-27	152.4800	153.2400	152.4800	153.2400	-28.772%	3	19	-96.085%
2025-10-14	216.0300	216.0300	215.1400	215.1400	+4.412%	2	19	-97.211%
2025-10-10	206.0500	206.0500	206.0500	206.0500	+16.320%	1	18	-97.088%
2025-10-09	177.3800	177.6800	177.0100	177.1400	0.000%	34	17	-96.613%

.dark-mode .XcyK2f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XcyK2f{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5850SPX Weekly Sep 30 2026 5850.00 Put (SPXW260930P05850000)option OPRA

SPXW20260930P5850
SPX Weekly Sep 30 2026 5850.00 Put (SPXW260930P05850000)
option OPRA