Dark

SPXW20260930P5900
SPX Weekly Sep 30 2026 5900.00 Put (SPXW260930P05900000)
option OPRA

EOD

Sep 11, 2026

1.05-10.256%(-0.12)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.0500	1.0500	1.0500	1.0500	-10.256%	150	5,544	0.000%
2026-09-08	1.1900	1.1900	1.1700	1.1700	-41.500%	18	5,459	-10.256%
2026-09-02	2.2000	2.2000	1.9500	2.0000	-13.793%	115	5,477	-47.500%
2026-08-27	2.3100	2.3200	2.3100	2.3200	-40.513%	5,000	5,485	-54.741%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-2.500%	2	5,674	-73.077%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-16.667%	6	5,674	-73.750%
2026-08-18	4.8000	4.8000	4.8000	4.8000	+15.942%	1	5,674	-78.125%
2026-08-13	4.1000	4.1400	4.0000	4.1400	-10.000%	24	5,674	-74.638%
2026-08-12	4.6000	4.6000	4.6000	4.6000	-14.972%	24	5,672	-77.174%
2026-08-11	5.3000	5.4100	5.2000	5.4100	+0.185%	30	5,652	-80.591%
2026-08-10	5.4000	5.4000	5.4000	5.4000	-8.475%	15	5,623	-80.556%
2026-08-07	5.8600	5.9000	5.8100	5.9000	-10.061%	3	5,608	-82.203%
2026-08-06	6.5600	6.5600	6.5600	6.5600	-2.381%	1	5,609	-83.994%
2026-08-05	6.4000	6.7200	6.1100	6.7200	-5.618%	13	5,609	-84.375%
2026-08-04	7.6000	7.6000	7.1200	7.1200	-17.783%	5,043	5,601	-85.253%
2026-08-03	9.6200	9.6200	8.6600	8.6600	-23.363%	2	726	-87.875%
2026-07-31	11.1800	11.3000	11.1800	11.3000	-41.299%	221	725	-90.708%
2026-07-23	20.1300	20.1300	19.2500	19.2500	+9.127%	2	725	-94.545%
2026-07-20	16.0500	17.6600	15.8500	17.6400	-8.125%	29	725	-94.048%
2026-07-17	19.7900	19.9500	17.4100	19.2000	+25.000%	10	706	-94.531%
2026-07-16	13.7400	15.3600	13.7400	15.3600	+4.419%	6	705	-93.164%
2026-07-15	14.5500	14.7100	14.5500	14.7100	-5.705%	5	705	-92.862%
2026-07-14	15.6000	15.6000	15.6000	15.6000	+11.429%	1	710	-93.269%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-31.807%	21	709	-92.500%
2026-07-08	20.5300	20.5300	20.5300	20.5300	+19.222%	48	688	-94.886%
2026-07-07	17.2200	17.2200	17.2200	17.2200	+5.064%	6	664	-93.902%
2026-07-06	16.7800	16.7800	16.3900	16.3900	-12.958%	13	664	-93.594%
2026-07-01	18.8300	18.8300	18.8300	18.8300	-19.185%	1	658	-94.424%
2026-06-29	23.3000	23.3000	23.3000	23.3000	-17.376%	4	658	-95.494%
2026-06-26	28.3300	28.3300	28.2000	28.2000	+7.634%	103	654	-96.277%
2026-06-22	26.2000	26.2000	26.2000	26.2000	-16.614%	1	579	-95.992%
2026-06-17	31.4200	31.4200	31.4200	31.4200	+28.770%	3	576	-96.658%
2026-06-16	24.4000	24.4000	24.4000	24.4000	-25.768%	1	576	-95.697%
2026-06-12	32.8700	32.8700	32.8700	32.8700	-24.696%	4	585	-96.806%
2026-06-11	43.6500	43.6500	43.6500	43.6500	+12.297%	4	585	-97.595%
2026-06-10	38.8700	38.8700	38.8700	38.8700	-21.379%	1	585	-97.299%
2026-06-09	49.4400	49.4400	49.4400	49.4400	+38.216%	10	587	-97.876%
2026-06-08	35.7700	35.7700	35.7700	35.7700	-8.399%	218	587	-97.065%
2026-06-05	41.0500	41.0500	39.0500	39.0500	+39.216%	7	369	-97.311%
2026-06-04	28.1500	28.1500	28.0500	28.0500	-6.656%	11	369	-96.257%
2026-06-01	30.0700	30.0700	30.0500	30.0500	+4.485%	9	359	-96.506%
2026-05-29	28.6000	28.7600	28.6000	28.7600	-17.451%	162	354	-96.349%
2026-05-26	34.8400	34.8400	34.8400	34.8400	-18.882%	1	194	-96.986%
2026-05-21	42.9500	42.9500	42.9500	42.9500	-15.519%	1	193	-97.555%
2026-05-15	49.8900	50.8400	49.8900	50.8400	+13.507%	9	194	-97.935%
2026-05-14	44.7900	44.7900	44.7900	44.7900	-3.781%	1	185	-97.656%
2026-05-13	49.2000	49.2000	46.5500	46.5500	-2.818%	3	185	-97.744%
2026-05-11	48.3000	48.3000	47.9000	47.9000	-1.074%	2	185	-97.808%
2026-05-08	48.5500	48.5500	48.2500	48.4200	-6.543%	9	186	-97.831%
2026-05-07	51.8100	51.8100	51.8100	51.8100	-10.979%	30	183	-97.973%
2026-05-05	58.2000	58.2000	58.2000	58.2000	-5.673%	2	183	-98.196%
2026-05-04	57.7000	61.7000	57.7000	61.7000	+1.564%	28	181	-98.298%
2026-04-30	62.2000	62.2000	60.7500	60.7500	-9.639%	2	204	-98.272%
2026-04-29	67.2300	67.2300	67.2300	67.2300	+1.022%	2	204	-98.438%
2026-04-27	67.6000	67.7300	66.5500	66.5500	-5.963%	111	204	-98.422%
2026-04-24	70.7700	70.7700	70.7700	70.7700	-3.386%	12	224	-98.516%
2026-04-23	73.2500	73.2500	73.2500	73.2500	-2.554%	2	224	-98.567%
2026-04-20	75.1700	75.1700	75.1700	75.1700	-3.106%	2	224	-98.603%
2026-04-16	77.5800	77.5800	77.5800	77.5800	-1.897%	1	224	-98.647%
2026-04-15	79.0800	79.0800	79.0800	79.0800	-4.504%	1	225	-98.672%
2026-04-14	82.6900	83.6000	82.6900	82.8100	-9.110%	4	223	-98.732%
2026-04-13	102.9100	102.9100	91.1100	91.1100	-9.026%	14	224	-98.848%
2026-04-10	100.1500	100.1500	100.1500	100.1500	-2.454%	1	226	-98.952%
2026-04-09	114.7300	114.7300	101.9400	102.6700	-9.430%	20	226	-98.977%
2026-04-08	116.5500	118.5400	110.9500	113.3600	-28.825%	24	225	-99.074%
2026-04-07	161.2600	167.8500	159.2700	159.2700	+8.163%	5	220	-99.341%
2026-04-06	147.2500	147.2500	147.2500	147.2500	-6.460%	1	220	-99.287%
2026-04-02	178.2500	178.2500	157.4200	157.4200	-2.767%	32	210	-99.333%
2026-04-01	164.4900	169.6000	154.9700	161.9000	-10.165%	6	210	-99.351%
2026-03-31	206.9900	206.9900	180.2200	180.2200	-23.894%	9	211	-99.417%
2026-03-30	234.5300	238.6500	234.5300	236.8000	+1.885%	3	213	-99.557%
2026-03-27	230.3800	232.4200	230.3800	232.4200	+19.080%	5	213	-99.548%
2026-03-26	176.9900	195.1800	176.2600	195.1800	+17.106%	6	232	-99.462%
2026-03-25	166.6700	166.6700	166.6700	166.6700	-6.022%	1	231	-99.370%
2026-03-24	179.0100	179.3700	176.9500	177.3500	+5.963%	38	232	-99.408%
2026-03-23	157.1200	167.3700	157.1200	167.3700	-14.733%	5	216	-99.373%
2026-03-20	185.6200	196.2900	185.6200	196.2900	+25.481%	32	224	-99.465%
2026-03-18	156.0600	156.4300	156.0600	156.4300	+12.742%	2	198	-99.329%
2026-03-17	138.7500	138.7500	138.7500	138.7500	-7.135%	1	198	-99.243%
2026-03-16	149.4100	149.4100	149.4100	149.4100	-13.058%	2	198	-99.297%
2026-03-13	171.8500	171.8500	171.8500	171.8500	+8.021%	1	200	-99.389%
2026-03-12	159.0900	159.0900	159.0900	159.0900	+13.774%	1	200	-99.340%
2026-03-09	149.1200	149.1200	139.8300	139.8300	-9.065%	2	200	-99.249%
2026-03-06	153.2100	153.7700	153.2100	153.7700	+10.293%	9	201	-99.317%
2026-03-05	131.0000	139.4200	131.0000	139.4200	+14.297%	2	195	-99.247%
2026-03-04	121.9800	125.0000	121.9800	121.9800	-11.352%	10	196	-99.139%
2026-03-03	143.6500	143.6500	137.6000	137.6000	+13.037%	6	197	-99.237%
2026-03-02	130.2500	130.2500	121.7300	121.7300	-2.476%	4	196	-99.137%
2026-02-27	126.5000	126.5000	124.8200	124.8200	+7.910%	2	194	-99.159%
2026-02-26	116.8500	120.6500	115.6700	115.6700	+2.074%	24	195	-99.092%
2026-02-25	113.3200	113.3200	113.3200	113.3200	-8.811%	8	190	-99.073%
2026-02-24	124.0500	124.2700	124.0500	124.2700	-7.455%	2	190	-99.155%
2026-02-23	120.0000	134.2800	120.0000	134.2800	+0.864%	5	192	-99.218%
2026-02-19	133.1300	133.1300	133.1300	133.1300	+9.392%	8	191	-99.211%
2026-02-18	119.2500	121.8200	119.2500	121.7000	-3.128%	4	191	-99.137%
2026-02-17	142.7200	142.7200	125.6300	125.6300	-3.048%	61	193	-99.164%
2026-02-13	138.6800	138.6800	129.5800	129.5800	+12.806%	4	200	-99.190%
2026-02-10	114.8700	114.8700	114.8700	114.8700	+1.493%	1	200	-99.086%
2026-02-09	113.1800	113.1800	113.1800	113.1800	-21.304%	3	200	-99.072%
2026-02-05	145.4000	145.4000	140.1700	143.8200	+9.921%	13	200	-99.270%
2026-02-04	130.8400	130.8400	130.8400	130.8400	+17.451%	84	206	-99.197%
2026-02-02	111.4000	111.4000	111.4000	111.4000	-11.164%	17	122	-99.057%
2026-01-30	124.1600	125.4000	123.9000	125.4000	+3.851%	7	135	-99.163%
2026-01-29	120.7500	120.7500	120.7500	120.7500	+1.813%	5	129	-99.130%
2026-01-28	113.9000	118.6000	113.9000	118.6000	+5.657%	3	124	-99.115%
2026-01-27	112.2500	112.2500	112.2500	112.2500	-1.639%	5	121	-99.065%
2026-01-26	114.1200	114.1200	114.1200	114.1200	-2.967%	1	122	-99.080%
2026-01-23	117.1600	117.6100	117.1600	117.6100	+2.092%	3	122	-99.107%
2026-01-22	116.4700	116.4700	114.9400	115.2000	-2.973%	8	120	-99.089%
2026-01-15	118.7300	118.7300	118.7300	118.7300	+2.459%	1	119	-99.116%
2026-01-09	115.8800	115.8800	115.8800	115.8800	-5.304%	1	112	-99.094%
2026-01-08	122.3700	122.3700	122.3700	122.3700	-1.171%	1	112	-99.142%
2026-01-05	123.8200	123.8200	123.8200	123.8200	-13.870%	1	111	-99.152%
2025-12-19	143.7600	143.7600	143.7600	143.7600	-8.334%	5	111	-99.270%
2025-12-01	157.0800	157.0800	156.8300	156.8300	-0.697%	6	111	-99.330%
2025-11-28	159.4100	159.4100	157.9300	157.9300	-2.162%	84	114	-99.335%
2025-11-26	166.5900	168.3600	161.4200	161.4200	-8.539%	108	175	-99.350%
2025-11-25	176.6900	176.6900	176.4900	176.4900	-17.358%	6	175	-99.405%
2025-11-18	214.0500	214.0500	213.5600	213.5600	+28.527%	2	178	-99.508%
2025-11-12	166.3100	166.3100	166.1600	166.1600	-2.545%	66	211	-99.368%
2025-11-11	170.5000	170.5000	170.5000	170.5000	-12.770%	1	211	-99.384%
2025-11-06	192.0600	195.4600	192.0600	195.4600	-11.808%	216	211	-99.463%
2025-10-10	222.0600	222.0600	221.2500	221.6300	+19.297%	200	103	-99.526%
2025-10-09	185.4500	185.7800	185.4500	185.7800	-1.464%	4	3	-99.435%
2025-10-01	188.5400	188.5400	188.5400	188.5400	+0.314%	1	1	-99.443%
2025-09-29	187.9500	187.9500	187.9500	187.9500	-4.946%	6	6	-99.441%
2025-09-24	197.7300	197.7300	197.7300	197.7300	0.000%	6	6	-99.469%

.dark-mode .CRtgkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRtgkn{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5900SPX Weekly Sep 30 2026 5900.00 Put (SPXW260930P05900000)option OPRA

SPXW20260930P5900
SPX Weekly Sep 30 2026 5900.00 Put (SPXW260930P05900000)
option OPRA