Dark

SPXW20260930P5925
SPX Weekly Sep 30 2026 5925.00 Put (SPXW260930P05925000)
option OPRA

Inactive

Sep 3, 2026

1.40-42.857%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4000	1.4000	1.4000	1.4000	-42.857%	1	333	0.000%
2026-08-31	2.4500	2.4500	2.4500	2.4500	-61.719%	1	333	-42.857%
2026-08-05	6.4000	6.4000	6.4000	6.4000	-57.333%	3	332	-78.125%
2026-07-22	15.0000	15.0000	15.0000	15.0000	-1.381%	71	333	-90.667%
2026-07-15	15.2100	15.2100	15.2100	15.2100	-10.792%	1	270	-90.796%
2026-07-07	17.4700	17.4700	17.0500	17.0500	-12.113%	13	271	-91.789%
2026-07-01	20.1000	20.1000	19.4000	19.4000	-10.268%	3	265	-92.784%
2026-06-30	21.6200	21.6200	21.6200	21.6200	-31.409%	6	265	-93.525%
2026-06-23	31.5200	31.5200	31.5200	31.5200	+18.630%	6	266	-95.558%
2026-06-22	26.5700	26.5700	26.5700	26.5700	-38.637%	1	260	-94.731%
2026-06-11	43.3000	43.3000	43.3000	43.3000	+8.467%	14	273	-96.767%
2026-06-10	39.9200	39.9200	39.9200	39.9200	-0.449%	1	273	-96.493%
2026-06-05	40.1000	40.1000	40.1000	40.1000	+30.832%	5	273	-96.509%
2026-06-02	30.6500	30.6500	30.6500	30.6500	+2.508%	1	268	-95.432%
2026-06-01	29.9000	29.9000	29.9000	29.9000	+1.150%	1	268	-95.318%
2026-05-29	29.5600	29.5600	29.5600	29.5600	-23.716%	160	269	-95.264%
2026-05-22	38.7500	38.7500	38.7500	38.7500	-27.570%	8	269	-96.387%
2026-05-12	53.5000	53.5000	53.5000	53.5000	+9.072%	4	270	-97.383%
2026-05-11	49.0500	49.0500	49.0500	49.0500	-1.506%	1	270	-97.146%
2026-05-08	50.2300	50.2300	49.8000	49.8000	-6.742%	10	272	-97.189%
2026-05-07	53.4000	53.4000	53.4000	53.4000	-22.698%	9	280	-97.378%
2026-04-28	69.0800	69.0800	69.0800	69.0800	-11.208%	2	279	-97.973%
2026-04-22	77.2300	77.8000	77.2300	77.8000	+2.207%	3	280	-98.201%
2026-04-20	76.1200	76.1200	76.1200	76.1200	+3.060%	1	283	-98.161%
2026-04-17	72.0900	73.8600	72.0700	73.8600	-13.188%	24	282	-98.105%
2026-04-16	85.0800	85.0800	85.0800	85.0800	-0.305%	1	298	-98.354%
2026-04-15	85.3400	85.3400	85.3400	85.3400	-0.848%	4	299	-98.360%
2026-04-14	86.0700	86.0700	86.0700	86.0700	-9.987%	8	299	-98.373%
2026-04-13	103.8700	103.8700	95.6200	95.6200	-8.847%	4	297	-98.536%
2026-04-09	108.7200	108.7200	104.9000	104.9000	-11.026%	6	296	-98.665%
2026-04-08	112.5400	117.9000	112.5400	117.9000	-28.402%	5	299	-98.813%
2026-04-07	173.4800	173.4800	164.6700	164.6700	+4.685%	2	299	-99.150%
2026-04-06	157.3000	157.3000	157.3000	157.3000	-5.526%	2	299	-99.110%
2026-04-01	168.7700	168.7700	166.5000	166.5000	-8.902%	2	301	-99.159%
2026-03-31	207.5200	213.2800	182.7700	182.7700	-23.744%	12	301	-99.234%
2026-03-30	229.8800	239.6800	229.8800	239.6800	-0.457%	3	299	-99.416%
2026-03-27	236.2600	240.7800	236.2600	240.7800	+20.222%	6	299	-99.419%
2026-03-26	187.3600	200.2800	187.3600	200.2800	+11.726%	11	301	-99.301%
2026-03-24	179.2600	179.2600	179.2600	179.2600	+11.190%	1	299	-99.219%
2026-03-23	161.2200	161.2200	161.2200	161.2200	-20.428%	4	299	-99.132%
2026-03-20	184.2800	202.6100	184.2800	202.6100	+7.708%	9	302	-99.309%
2026-03-19	188.1100	188.1100	188.1100	188.1100	+20.506%	16	303	-99.256%
2026-03-16	156.0800	156.1000	156.0800	156.1000	-13.609%	6	297	-99.103%
2026-03-13	180.6900	180.6900	180.6900	180.6900	+44.217%	1	297	-99.225%
2026-03-04	125.2900	125.2900	125.2900	125.2900	-11.349%	2	298	-98.883%
2026-03-03	141.3300	141.3300	141.3300	141.3300	+9.677%	1	296	-99.009%
2026-03-02	132.2900	132.6500	128.8600	128.8600	+1.146%	8	297	-98.914%
2026-02-27	127.4000	127.4000	127.4000	127.4000	+2.247%	2	292	-98.901%
2026-02-24	134.7000	134.7000	124.6000	124.6000	-8.517%	188	294	-98.876%
2026-02-23	136.2000	136.2000	136.2000	136.2000	+2.537%	1	325	-98.972%
2026-02-13	132.8300	132.8300	132.8300	132.8300	+12.759%	3	323	-98.946%
2026-02-10	117.8000	117.8000	117.8000	117.8000	+2.685%	2	323	-98.812%
2026-02-09	114.7200	114.7200	114.7200	114.7200	+0.543%	5	322	-98.780%
2026-02-02	114.1000	114.1000	114.1000	114.1000	-5.679%	16	326	-98.773%
2026-01-30	120.9700	120.9700	120.9700	120.9700	-2.207%	5	342	-98.843%
2026-01-29	123.7000	123.7000	123.7000	123.7000	+4.476%	5	342	-98.868%
2026-01-28	118.4000	118.4000	118.4000	118.4000	+1.379%	3	338	-98.818%
2026-01-27	116.2100	116.7900	116.2100	116.7900	-2.821%	8	340	-98.801%
2026-01-23	119.3700	120.1800	117.6000	120.1800	+0.150%	4	338	-98.835%
2026-01-22	118.5500	120.0000	118.5500	120.0000	-11.144%	2	334	-98.833%
2026-01-21	135.0500	135.0500	135.0500	135.0500	+14.391%	3	332	-98.963%
2026-01-15	118.0600	118.0600	118.0600	118.0600	-2.430%	1	329	-98.814%
2026-01-13	121.0000	121.0000	121.0000	121.0000	-2.702%	1	329	-98.843%
2026-01-08	124.3600	124.3600	124.3600	124.3600	-8.840%	5	328	-98.874%
2026-01-02	136.4200	136.4200	136.4200	136.4200	+7.038%	5	328	-98.974%
2025-12-30	127.4500	127.4500	127.4500	127.4500	-9.520%	5	328	-98.902%
2025-12-19	140.8600	140.8600	140.8600	140.8600	-13.889%	5	328	-99.006%
2025-11-28	163.6300	163.6300	163.5800	163.5800	-1.748%	30	328	-99.144%
2025-11-26	168.1500	168.1500	165.6100	166.4900	-5.500%	84	385	-99.159%
2025-11-25	179.5800	179.5900	175.7000	176.1800	-17.368%	24	385	-99.205%
2025-11-18	213.4900	213.4900	213.2100	213.2100	+25.521%	6	397	-99.343%
2025-11-12	170.2100	170.2100	169.8600	169.8600	-2.013%	6	397	-99.176%
2025-11-10	174.3100	174.3400	173.2700	173.3500	-17.535%	12	397	-99.192%
2025-11-07	205.8100	211.4400	205.2600	210.2100	+5.485%	394	400	-99.334%
2025-11-06	199.9300	199.9300	199.1200	199.2800	+24.007%	144	78	-99.297%
2025-10-27	160.7000	160.7000	160.7000	160.7000	-21.303%	4	3	-99.129%
2025-10-13	208.3000	208.3000	204.2000	204.2000	-10.064%	3	3	-99.314%
2025-10-10	226.8800	227.0500	226.8800	227.0500	+22.188%	2	2	-99.383%
2025-10-06	185.7900	185.8200	185.7900	185.8200	+0.059%	2	3	-99.247%
2025-10-03	185.4000	185.7100	185.4000	185.7100	+0.683%	2	2	-99.246%
2025-10-02	183.6800	184.4500	183.3600	184.4500	0.000%	18	1	-99.241%

.dark-mode .fj0Ph2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fj0Ph2{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5925SPX Weekly Sep 30 2026 5925.00 Put (SPXW260930P05925000)option OPRA

SPXW20260930P5925
SPX Weekly Sep 30 2026 5925.00 Put (SPXW260930P05925000)
option OPRA