Dark

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

EOD

Jul 7, 2026

17.05-12.113%(-2.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	17.4700	17.4700	17.0500	17.0500	-12.113%	13	271	0.000%
2026-07-01	20.1000	20.1000	19.4000	19.4000	-10.268%	3	265	-12.113%
2026-06-30	21.6200	21.6200	21.6200	21.6200	-31.409%	6	265	-21.138%
2026-06-23	31.5200	31.5200	31.5200	31.5200	+18.630%	6	266	-45.907%
2026-06-22	26.5700	26.5700	26.5700	26.5700	-38.637%	1	260	-35.830%
2026-06-11	43.3000	43.3000	43.3000	43.3000	+8.467%	14	273	-60.624%
2026-06-10	39.9200	39.9200	39.9200	39.9200	-0.449%	1	273	-57.290%
2026-06-05	40.1000	40.1000	40.1000	40.1000	+30.832%	5	273	-57.481%
2026-06-02	30.6500	30.6500	30.6500	30.6500	+2.508%	1	268	-44.372%
2026-06-01	29.9000	29.9000	29.9000	29.9000	+1.150%	1	268	-42.977%
2026-05-29	29.5600	29.5600	29.5600	29.5600	-23.716%	160	269	-42.321%
2026-05-22	38.7500	38.7500	38.7500	38.7500	-27.570%	8	269	-56.000%
2026-05-12	53.5000	53.5000	53.5000	53.5000	+9.072%	4	270	-68.131%
2026-05-11	49.0500	49.0500	49.0500	49.0500	-1.506%	1	270	-65.240%
2026-05-08	50.2300	50.2300	49.8000	49.8000	-6.742%	10	272	-65.763%
2026-05-07	53.4000	53.4000	53.4000	53.4000	-22.698%	9	280	-68.071%
2026-04-28	69.0800	69.0800	69.0800	69.0800	-11.208%	2	279	-75.318%
2026-04-22	77.2300	77.8000	77.2300	77.8000	+2.207%	3	280	-78.085%
2026-04-20	76.1200	76.1200	76.1200	76.1200	+3.060%	1	283	-77.601%
2026-04-17	72.0900	73.8600	72.0700	73.8600	-13.188%	24	282	-76.916%
2026-04-16	85.0800	85.0800	85.0800	85.0800	-0.305%	1	298	-79.960%
2026-04-15	85.3400	85.3400	85.3400	85.3400	-0.848%	4	299	-80.021%
2026-04-14	86.0700	86.0700	86.0700	86.0700	-9.987%	8	299	-80.191%
2026-04-13	103.8700	103.8700	95.6200	95.6200	-8.847%	4	297	-82.169%
2026-04-09	108.7200	108.7200	104.9000	104.9000	-11.026%	6	296	-83.746%
2026-04-08	112.5400	117.9000	112.5400	117.9000	-28.402%	5	299	-85.539%
2026-04-07	173.4800	173.4800	164.6700	164.6700	+4.685%	2	299	-89.646%
2026-04-06	157.3000	157.3000	157.3000	157.3000	-5.526%	2	299	-89.161%
2026-04-01	168.7700	168.7700	166.5000	166.5000	-8.902%	2	301	-89.760%
2026-03-31	207.5200	213.2800	182.7700	182.7700	-23.744%	12	301	-90.671%
2026-03-30	229.8800	239.6800	229.8800	239.6800	-0.457%	3	299	-92.886%
2026-03-27	236.2600	240.7800	236.2600	240.7800	+20.222%	6	299	-92.919%
2026-03-26	187.3600	200.2800	187.3600	200.2800	+11.726%	11	301	-91.487%
2026-03-24	179.2600	179.2600	179.2600	179.2600	+11.190%	1	299	-90.489%
2026-03-23	161.2200	161.2200	161.2200	161.2200	-20.428%	4	299	-89.424%
2026-03-20	184.2800	202.6100	184.2800	202.6100	+7.708%	9	302	-91.585%
2026-03-19	188.1100	188.1100	188.1100	188.1100	+20.506%	16	303	-90.936%
2026-03-16	156.0800	156.1000	156.0800	156.1000	-13.609%	6	297	-89.078%
2026-03-13	180.6900	180.6900	180.6900	180.6900	+44.217%	1	297	-90.564%
2026-03-04	125.2900	125.2900	125.2900	125.2900	-11.349%	2	298	-86.392%
2026-03-03	141.3300	141.3300	141.3300	141.3300	+9.677%	1	296	-87.936%
2026-03-02	132.2900	132.6500	128.8600	128.8600	+1.146%	8	297	-86.769%
2026-02-27	127.4000	127.4000	127.4000	127.4000	+2.247%	2	292	-86.617%
2026-02-24	134.7000	134.7000	124.6000	124.6000	-8.517%	188	294	-86.316%
2026-02-23	136.2000	136.2000	136.2000	136.2000	+2.537%	1	325	-87.482%
2026-02-13	132.8300	132.8300	132.8300	132.8300	+12.759%	3	323	-87.164%
2026-02-10	117.8000	117.8000	117.8000	117.8000	+2.685%	2	323	-85.526%
2026-02-09	114.7200	114.7200	114.7200	114.7200	+0.543%	5	322	-85.138%
2026-02-02	114.1000	114.1000	114.1000	114.1000	-5.679%	16	326	-85.057%
2026-01-30	120.9700	120.9700	120.9700	120.9700	-2.207%	5	342	-85.906%
2026-01-29	123.7000	123.7000	123.7000	123.7000	+4.476%	5	342	-86.217%
2026-01-28	118.4000	118.4000	118.4000	118.4000	+1.379%	3	338	-85.600%
2026-01-27	116.2100	116.7900	116.2100	116.7900	-2.821%	8	340	-85.401%
2026-01-23	119.3700	120.1800	117.6000	120.1800	+0.150%	4	338	-85.813%
2026-01-22	118.5500	120.0000	118.5500	120.0000	-11.144%	2	334	-85.792%
2026-01-21	135.0500	135.0500	135.0500	135.0500	+14.391%	3	332	-87.375%
2026-01-15	118.0600	118.0600	118.0600	118.0600	-2.430%	1	329	-85.558%
2026-01-13	121.0000	121.0000	121.0000	121.0000	-2.702%	1	329	-85.909%
2026-01-08	124.3600	124.3600	124.3600	124.3600	-8.840%	5	328	-86.290%
2026-01-02	136.4200	136.4200	136.4200	136.4200	+7.038%	5	328	-87.502%
2025-12-30	127.4500	127.4500	127.4500	127.4500	-9.520%	5	328	-86.622%
2025-12-19	140.8600	140.8600	140.8600	140.8600	-13.889%	5	328	-87.896%
2025-11-28	163.6300	163.6300	163.5800	163.5800	-1.748%	30	328	-89.577%
2025-11-26	168.1500	168.1500	165.6100	166.4900	-5.500%	84	385	-89.759%
2025-11-25	179.5800	179.5900	175.7000	176.1800	-17.368%	24	385	-90.322%
2025-11-18	213.4900	213.4900	213.2100	213.2100	+25.521%	6	397	-92.003%
2025-11-12	170.2100	170.2100	169.8600	169.8600	-2.013%	6	397	-89.962%
2025-11-10	174.3100	174.3400	173.2700	173.3500	-17.535%	12	397	-90.164%
2025-11-07	205.8100	211.4400	205.2600	210.2100	+5.485%	394	400	-91.889%
2025-11-06	199.9300	199.9300	199.1200	199.2800	+24.007%	144	78	-91.444%
2025-10-27	160.7000	160.7000	160.7000	160.7000	-21.303%	4	3	-89.390%
2025-10-13	208.3000	208.3000	204.2000	204.2000	-10.064%	3	3	-91.650%
2025-10-10	226.8800	227.0500	226.8800	227.0500	+22.188%	2	2	-92.491%
2025-10-06	185.7900	185.8200	185.7900	185.8200	+0.059%	2	3	-90.824%
2025-10-03	185.4000	185.7100	185.4000	185.7100	+0.683%	2	2	-90.819%
2025-10-02	183.6800	184.4500	183.3600	184.4500	0.000%	18	1	-90.756%

.dark-mode .Dfts9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dfts9p{ 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