Dark

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

EOD

Jul 6, 2026

17.30-20.276%(-4.40)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	18.7400	18.7400	17.3000	17.3000	-20.276%	155	608	0.000%
2026-07-02	22.0100	22.1700	21.7000	21.7000	-20.425%	19	472	-20.276%
2026-06-29	27.2700	27.2700	27.2700	27.2700	-17.238%	7	472	-36.560%
2026-06-17	27.5000	32.9500	27.5000	32.9500	+27.812%	153	469	-47.496%
2026-06-16	25.2200	25.7800	25.2200	25.7800	+3.038%	22	469	-32.894%
2026-06-15	26.6300	26.6300	25.0200	25.0200	-28.186%	84	398	-30.855%
2026-06-12	34.8400	34.8400	34.8400	34.8400	-25.124%	8	398	-50.344%
2026-06-11	46.5300	46.5300	46.5300	46.5300	+0.540%	8	398	-62.820%
2026-06-10	46.2800	46.2800	46.2800	46.2800	+27.318%	8	390	-62.619%
2026-06-08	36.3700	36.3700	36.3500	36.3500	-5.853%	22	390	-52.407%
2026-06-05	38.6100	38.6100	38.6100	38.6100	+24.548%	5	370	-55.193%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-22.013%	9	375	-44.194%
2026-05-22	39.7500	39.7500	39.7500	39.7500	-21.209%	8	375	-56.478%
2026-05-13	50.4500	50.4500	50.4500	50.4500	-9.263%	1	375	-65.709%
2026-05-12	55.6000	55.6000	55.6000	55.6000	+7.731%	21	385	-68.885%
2026-05-08	51.6100	51.6100	51.6100	51.6100	-5.821%	9	385	-66.479%
2026-05-07	54.8000	54.8000	54.8000	54.8000	+2.048%	9	390	-68.431%
2026-05-06	54.7400	54.7400	53.7000	53.7000	-11.547%	7	383	-67.784%
2026-05-05	60.7100	60.7100	60.7100	60.7100	-17.289%	1	192	-71.504%
2026-04-28	73.4000	73.4000	73.4000	73.4000	-5.558%	1	192	-76.431%
2026-04-23	77.7200	77.7200	77.7200	77.7200	+0.142%	10	193	-77.741%
2026-04-22	77.6100	77.6100	77.6100	77.6100	+0.661%	2	193	-77.709%
2026-04-17	74.3100	77.1000	74.2300	77.1000	-9.793%	4	195	-77.562%
2026-04-15	84.4500	85.4700	84.4500	85.4700	-3.641%	3	198	-79.759%
2026-04-14	89.3200	89.3200	86.6500	88.7000	-7.873%	45	198	-80.496%
2026-04-13	108.3200	108.3200	95.5900	96.2800	-12.735%	13	197	-82.032%
2026-04-10	104.3700	111.1800	104.3700	110.3300	+2.709%	6	202	-84.320%
2026-04-09	120.4800	120.4800	107.3200	107.4200	-8.571%	16	202	-83.895%
2026-04-08	119.6700	122.0200	117.4900	117.4900	-27.011%	12	202	-85.275%
2026-04-07	178.3800	178.3800	160.9700	160.9700	-0.266%	18	206	-89.253%
2026-04-06	161.4000	161.4000	161.4000	161.4000	-9.883%	2	214	-89.281%
2026-04-02	201.4700	201.4700	169.8200	179.1000	+9.381%	7	217	-90.341%
2026-04-01	173.3700	173.3700	163.7400	163.7400	-14.998%	5	217	-89.434%
2026-03-31	213.0700	223.6600	192.6300	192.6300	-21.673%	29	214	-91.019%
2026-03-30	241.2900	245.9300	231.3500	245.9300	-0.089%	31	198	-92.965%
2026-03-27	228.8800	246.1500	228.8800	246.1500	+27.532%	14	199	-92.972%
2026-03-26	186.1000	193.0100	186.1000	193.0100	+1.424%	4	191	-91.037%
2026-03-24	196.4700	196.4700	190.1000	190.3000	+6.700%	9	188	-90.909%
2026-03-23	161.2700	178.3500	161.2700	178.3500	-6.496%	14	181	-90.300%
2026-03-20	192.9200	193.2100	190.7400	190.7400	+4.567%	41	178	-90.930%
2026-03-13	183.3400	183.3400	182.4100	182.4100	+6.873%	11	142	-90.516%
2026-03-09	178.1100	180.2900	170.6800	170.6800	+8.080%	176	142	-89.864%
2026-03-06	157.9200	157.9200	157.9200	157.9200	+23.317%	1	123	-89.045%
2026-03-04	127.5100	128.0600	127.5100	128.0600	-2.534%	2	124	-86.491%
2026-03-02	131.3900	131.3900	131.3900	131.3900	+0.682%	1	124	-86.833%
2026-02-27	130.5000	130.5000	130.5000	130.5000	-0.306%	2	124	-86.743%
2026-02-26	130.9000	130.9000	130.9000	130.9000	+6.953%	1	122	-86.784%
2026-02-25	122.3900	122.3900	122.3900	122.3900	-11.021%	2	119	-85.865%
2026-02-23	137.5500	137.5500	137.5500	137.5500	+19.713%	1	119	-87.423%
2026-02-11	114.6600	114.9000	114.6600	114.9000	-9.335%	25	119	-84.943%
2026-02-06	126.7300	126.7300	126.7300	126.7300	-14.401%	4	96	-86.349%
2026-02-05	148.0500	148.0500	148.0500	148.0500	+9.141%	1	96	-88.315%
2026-02-03	135.6500	135.6500	135.6500	135.6500	+11.747%	1	95	-87.247%
2026-02-02	116.7000	121.3900	116.7000	121.3900	-3.290%	3	94	-85.748%
2026-01-30	125.5200	125.5200	125.5200	125.5200	+0.941%	4	96	-86.217%
2026-01-28	119.1000	124.3500	119.1000	124.3500	+4.884%	7	92	-86.088%
2026-01-27	117.1100	119.9200	117.1100	118.5600	-0.828%	10	90	-85.408%
2026-01-26	119.4800	119.5500	119.4800	119.5500	-3.945%	2	80	-85.529%
2026-01-23	124.4600	124.4600	124.4600	124.4600	+0.209%	1	78	-86.100%
2026-01-22	121.0500	124.2000	121.0500	124.2000	-3.376%	2	77	-86.071%
2026-01-16	128.5400	128.5400	128.5400	128.5400	+1.975%	5	70	-86.541%
2026-01-13	126.0500	126.0500	126.0500	126.0500	-0.904%	1	70	-86.275%
2026-01-06	127.2000	127.2000	127.2000	127.2000	-2.864%	15	69	-86.399%
2026-01-05	130.4000	131.1000	130.4000	130.9500	-21.019%	17	54	-86.789%
2025-11-28	166.7100	166.9000	165.8000	165.8000	-1.830%	16	52	-89.566%
2025-11-26	172.7600	172.7600	168.8900	168.8900	-7.907%	108	38	-89.757%
2025-11-25	183.4200	183.4200	183.3900	183.3900	-14.920%	6	38	-90.567%
2025-11-07	215.2700	215.5500	215.2700	215.5500	+6.052%	6	41	-91.974%
2025-11-06	203.1100	203.2500	203.1100	203.2500	+16.609%	12	38	-91.488%
2025-10-24	174.3000	174.3000	174.3000	174.3000	-6.441%	4	33	-90.075%
2025-10-21	186.3000	186.3000	186.3000	186.3000	-19.497%	4	29	-90.714%
2025-10-10	229.9300	231.5800	229.9300	231.4200	+22.568%	104	25	-92.524%
2025-10-08	188.8800	188.8800	188.8100	188.8100	+0.812%	2	35	-90.837%
2025-10-07	187.2400	187.2900	187.2400	187.2900	-0.080%	2	34	-90.763%
2025-10-02	187.4800	187.4800	187.4400	187.4400	-2.720%	50	33	-90.770%
2025-10-01	192.6500	192.6800	192.6500	192.6800	-2.322%	2	8	-91.021%
2025-09-29	196.3200	197.2600	196.3200	197.2600	-4.345%	12	7	-91.230%
2025-09-24	206.2200	206.2200	206.2200	206.2200	+4.925%	6	6	-91.611%
2025-09-23	196.2400	196.5400	196.2400	196.5400	0.000%	2	1	-91.198%

.dark-mode .nh56fM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nh56fM{ 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