Dark

SPXW20260930P5950
SPX Weekly Sep 30 2026 5950.00 Put (SPXW260930P05950000)
option OPRA

EOD

Sep 9, 2026

1.30-44.444%(-1.04)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.3000	1.3000	1.3000	1.3000	-44.444%	300	429	0.000%
2026-09-01	2.3400	2.3400	2.3400	2.3400	+6.364%	2	502	-44.444%
2026-08-28	2.2000	2.2000	2.2000	2.2000	-17.910%	7	504	-40.909%
2026-08-27	2.6800	2.6800	2.6800	2.6800	-36.493%	3	509	-51.493%
2026-08-17	4.2200	4.2200	4.2200	4.2200	-15.600%	1	510	-69.194%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-7.407%	89	511	-74.000%
2026-08-10	5.4000	5.4000	5.4000	5.4000	-10.000%	2	600	-75.926%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-21.053%	1	598	-78.333%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-19.577%	1	599	-82.895%
2026-08-03	9.4500	9.4500	9.4500	9.4500	-14.480%	1	599	-86.243%
2026-07-31	12.1000	12.2400	11.0500	11.0500	-20.332%	7	599	-88.235%
2026-07-30	14.5000	14.5000	13.8700	13.8700	-28.872%	2	596	-90.627%
2026-07-29	19.5000	19.5000	19.5000	19.5000	+6.094%	1	596	-93.333%
2026-07-20	18.3800	18.3800	18.3800	18.3800	-2.854%	1	595	-92.927%
2026-07-17	18.9200	18.9200	18.9200	18.9200	+22.065%	1	594	-93.129%
2026-07-16	15.5000	15.5000	15.5000	15.5000	+3.059%	1	594	-91.613%
2026-07-15	15.0400	15.0400	15.0400	15.0400	-4.204%	6	594	-91.356%
2026-07-13	15.7000	15.7000	15.7000	15.7000	+5.795%	2	596	-91.720%
2026-07-10	14.9000	14.9000	14.8400	14.8400	-14.220%	12	596	-91.240%
2026-07-06	18.7400	18.7400	17.3000	17.3000	-20.276%	155	608	-92.486%
2026-07-02	22.0100	22.1700	21.7000	21.7000	-20.425%	19	472	-94.009%
2026-06-29	27.2700	27.2700	27.2700	27.2700	-17.238%	7	472	-95.233%
2026-06-17	27.5000	32.9500	27.5000	32.9500	+27.812%	153	469	-96.055%
2026-06-16	25.2200	25.7800	25.2200	25.7800	+3.038%	22	469	-94.957%
2026-06-15	26.6300	26.6300	25.0200	25.0200	-28.186%	84	398	-94.804%
2026-06-12	34.8400	34.8400	34.8400	34.8400	-25.124%	8	398	-96.269%
2026-06-11	46.5300	46.5300	46.5300	46.5300	+0.540%	8	398	-97.206%
2026-06-10	46.2800	46.2800	46.2800	46.2800	+27.318%	8	390	-97.191%
2026-06-08	36.3700	36.3700	36.3500	36.3500	-5.853%	22	390	-96.424%
2026-06-05	38.6100	38.6100	38.6100	38.6100	+24.548%	5	370	-96.633%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-22.013%	9	375	-95.806%
2026-05-22	39.7500	39.7500	39.7500	39.7500	-21.209%	8	375	-96.730%
2026-05-13	50.4500	50.4500	50.4500	50.4500	-9.263%	1	375	-97.423%
2026-05-12	55.6000	55.6000	55.6000	55.6000	+7.731%	21	385	-97.662%
2026-05-08	51.6100	51.6100	51.6100	51.6100	-5.821%	9	385	-97.481%
2026-05-07	54.8000	54.8000	54.8000	54.8000	+2.048%	9	390	-97.628%
2026-05-06	54.7400	54.7400	53.7000	53.7000	-11.547%	7	383	-97.579%
2026-05-05	60.7100	60.7100	60.7100	60.7100	-17.289%	1	192	-97.859%
2026-04-28	73.4000	73.4000	73.4000	73.4000	-5.558%	1	192	-98.229%
2026-04-23	77.7200	77.7200	77.7200	77.7200	+0.142%	10	193	-98.327%
2026-04-22	77.6100	77.6100	77.6100	77.6100	+0.661%	2	193	-98.325%
2026-04-17	74.3100	77.1000	74.2300	77.1000	-9.793%	4	195	-98.314%
2026-04-15	84.4500	85.4700	84.4500	85.4700	-3.641%	3	198	-98.479%
2026-04-14	89.3200	89.3200	86.6500	88.7000	-7.873%	45	198	-98.534%
2026-04-13	108.3200	108.3200	95.5900	96.2800	-12.735%	13	197	-98.650%
2026-04-10	104.3700	111.1800	104.3700	110.3300	+2.709%	6	202	-98.822%
2026-04-09	120.4800	120.4800	107.3200	107.4200	-8.571%	16	202	-98.790%
2026-04-08	119.6700	122.0200	117.4900	117.4900	-27.011%	12	202	-98.894%
2026-04-07	178.3800	178.3800	160.9700	160.9700	-0.266%	18	206	-99.192%
2026-04-06	161.4000	161.4000	161.4000	161.4000	-9.883%	2	214	-99.195%
2026-04-02	201.4700	201.4700	169.8200	179.1000	+9.381%	7	217	-99.274%
2026-04-01	173.3700	173.3700	163.7400	163.7400	-14.998%	5	217	-99.206%
2026-03-31	213.0700	223.6600	192.6300	192.6300	-21.673%	29	214	-99.325%
2026-03-30	241.2900	245.9300	231.3500	245.9300	-0.089%	31	198	-99.471%
2026-03-27	228.8800	246.1500	228.8800	246.1500	+27.532%	14	199	-99.472%
2026-03-26	186.1000	193.0100	186.1000	193.0100	+1.424%	4	191	-99.326%
2026-03-24	196.4700	196.4700	190.1000	190.3000	+6.700%	9	188	-99.317%
2026-03-23	161.2700	178.3500	161.2700	178.3500	-6.496%	14	181	-99.271%
2026-03-20	192.9200	193.2100	190.7400	190.7400	+4.567%	41	178	-99.318%
2026-03-13	183.3400	183.3400	182.4100	182.4100	+6.873%	11	142	-99.287%
2026-03-09	178.1100	180.2900	170.6800	170.6800	+8.080%	176	142	-99.238%
2026-03-06	157.9200	157.9200	157.9200	157.9200	+23.317%	1	123	-99.177%
2026-03-04	127.5100	128.0600	127.5100	128.0600	-2.534%	2	124	-98.985%
2026-03-02	131.3900	131.3900	131.3900	131.3900	+0.682%	1	124	-99.011%
2026-02-27	130.5000	130.5000	130.5000	130.5000	-0.306%	2	124	-99.004%
2026-02-26	130.9000	130.9000	130.9000	130.9000	+6.953%	1	122	-99.007%
2026-02-25	122.3900	122.3900	122.3900	122.3900	-11.021%	2	119	-98.938%
2026-02-23	137.5500	137.5500	137.5500	137.5500	+19.713%	1	119	-99.055%
2026-02-11	114.6600	114.9000	114.6600	114.9000	-9.335%	25	119	-98.869%
2026-02-06	126.7300	126.7300	126.7300	126.7300	-14.401%	4	96	-98.974%
2026-02-05	148.0500	148.0500	148.0500	148.0500	+9.141%	1	96	-99.122%
2026-02-03	135.6500	135.6500	135.6500	135.6500	+11.747%	1	95	-99.042%
2026-02-02	116.7000	121.3900	116.7000	121.3900	-3.290%	3	94	-98.929%
2026-01-30	125.5200	125.5200	125.5200	125.5200	+0.941%	4	96	-98.964%
2026-01-28	119.1000	124.3500	119.1000	124.3500	+4.884%	7	92	-98.955%
2026-01-27	117.1100	119.9200	117.1100	118.5600	-0.828%	10	90	-98.904%
2026-01-26	119.4800	119.5500	119.4800	119.5500	-3.945%	2	80	-98.913%
2026-01-23	124.4600	124.4600	124.4600	124.4600	+0.209%	1	78	-98.955%
2026-01-22	121.0500	124.2000	121.0500	124.2000	-3.376%	2	77	-98.953%
2026-01-16	128.5400	128.5400	128.5400	128.5400	+1.975%	5	70	-98.989%
2026-01-13	126.0500	126.0500	126.0500	126.0500	-0.904%	1	70	-98.969%
2026-01-06	127.2000	127.2000	127.2000	127.2000	-2.864%	15	69	-98.978%
2026-01-05	130.4000	131.1000	130.4000	130.9500	-21.019%	17	54	-99.007%
2025-11-28	166.7100	166.9000	165.8000	165.8000	-1.830%	16	52	-99.216%
2025-11-26	172.7600	172.7600	168.8900	168.8900	-7.907%	108	38	-99.230%
2025-11-25	183.4200	183.4200	183.3900	183.3900	-14.920%	6	38	-99.291%
2025-11-07	215.2700	215.5500	215.2700	215.5500	+6.052%	6	41	-99.397%
2025-11-06	203.1100	203.2500	203.1100	203.2500	+16.609%	12	38	-99.360%
2025-10-24	174.3000	174.3000	174.3000	174.3000	-6.441%	4	33	-99.254%
2025-10-21	186.3000	186.3000	186.3000	186.3000	-19.497%	4	29	-99.302%
2025-10-10	229.9300	231.5800	229.9300	231.4200	+22.568%	104	25	-99.438%
2025-10-08	188.8800	188.8800	188.8100	188.8100	+0.812%	2	35	-99.311%
2025-10-07	187.2400	187.2900	187.2400	187.2900	-0.080%	2	34	-99.306%
2025-10-02	187.4800	187.4800	187.4400	187.4400	-2.720%	50	33	-99.306%
2025-10-01	192.6500	192.6800	192.6500	192.6800	-2.322%	2	8	-99.325%
2025-09-29	196.3200	197.2600	196.3200	197.2600	-4.345%	12	7	-99.341%
2025-09-24	206.2200	206.2200	206.2200	206.2200	+4.925%	6	6	-99.370%
2025-09-23	196.2400	196.5400	196.2400	196.5400	0.000%	2	1	-99.339%

.dark-mode .FJhgnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJhgnb{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P5950SPX Weekly Sep 30 2026 5950.00 Put (SPXW260930P05950000)option OPRA

SPXW20260930P5950
SPX Weekly Sep 30 2026 5950.00 Put (SPXW260930P05950000)
option OPRA