Dark

SPXW20260930P6050
SPX Weekly Sep 30 2026 6050.00 Put (SPXW260930P06050000)
option OPRA

EOD

Jul 8, 2026

22.22+7.343%(+1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	22.2200	22.2200	22.2200	22.2200	+7.343%	2	620	0.000%
2026-07-06	20.7000	20.7000	20.7000	20.7000	-4.432%	1	620	+7.343%
2026-07-02	21.3000	21.6600	21.3000	21.6600	-5.374%	13	609	+2.585%
2026-07-01	22.8900	22.8900	22.8900	22.8900	-3.418%	2	609	-2.927%
2026-06-30	23.7000	23.7000	23.7000	23.7000	-10.902%	2	608	-6.245%
2026-06-29	27.4000	27.4000	26.6000	26.6000	-21.068%	158	608	-16.466%
2026-06-26	33.5000	33.7000	33.5000	33.7000	-2.319%	5	650	-34.065%
2026-06-25	34.4000	34.5000	34.4000	34.5000	-6.122%	5	647	-35.594%
2026-06-17	36.7500	36.7500	36.7500	36.7500	+28.586%	3	639	-39.537%
2026-06-16	28.5800	28.5800	28.5800	28.5800	+2.658%	1	639	-22.253%
2026-06-15	29.6000	29.6000	27.8400	27.8400	-28.136%	7	654	-20.187%
2026-06-12	38.8800	38.8800	38.7400	38.7400	-24.850%	14	654	-42.643%
2026-06-11	52.0700	52.0700	51.5500	51.5500	+22.156%	14	654	-56.896%
2026-06-08	42.2000	42.2000	42.2000	42.2000	-15.261%	1	654	-47.346%
2026-06-05	36.3200	49.8000	36.3200	49.8000	+40.678%	26	653	-55.382%
2026-06-04	35.4000	35.4000	35.4000	35.4000	+4.425%	1	653	-37.232%
2026-06-01	34.3200	34.4600	33.9000	33.9000	-0.118%	286	652	-34.454%
2026-05-29	34.6900	34.6900	33.9400	33.9400	-46.212%	15	455	-34.532%
2026-05-06	63.1000	63.1000	63.1000	63.1000	-11.001%	2	441	-64.786%
2026-04-30	70.9000	70.9000	70.9000	70.9000	-13.166%	1	439	-68.660%
2026-04-28	81.6500	81.6500	81.6500	81.6500	-17.874%	1	438	-72.786%
2026-04-23	99.4200	99.4200	99.4200	99.4200	+14.883%	1	438	-77.650%
2026-04-22	86.7200	86.7200	86.5400	86.5400	-9.760%	6	438	-74.324%
2026-04-21	92.2500	97.5200	92.2500	95.9000	+18.234%	10	432	-76.830%
2026-04-17	80.9300	81.1100	80.9300	81.1100	-11.885%	2	432	-72.605%
2026-04-16	94.6700	94.6700	92.0500	92.0500	-0.808%	5	434	-75.861%
2026-04-15	93.5800	94.8000	92.5400	92.8000	-3.724%	8	435	-76.056%
2026-04-14	99.8400	99.8400	96.3900	96.3900	-10.452%	12	435	-76.948%
2026-04-13	120.7700	120.7700	106.9900	107.6400	-13.004%	9	443	-79.357%
2026-04-10	116.6200	123.7300	116.6200	123.7300	+0.040%	3	445	-82.042%
2026-04-09	130.1700	130.1700	120.0200	123.6800	-7.915%	8	443	-82.034%
2026-04-08	129.9200	136.3000	129.9200	134.3100	-27.302%	13	442	-83.456%
2026-04-07	186.5900	194.4600	184.7500	184.7500	+5.710%	7	434	-87.973%
2026-04-06	177.8800	177.8800	173.1000	174.7700	-8.098%	5	434	-87.286%
2026-04-02	195.5900	196.3500	190.1700	190.1700	-0.372%	4	433	-88.316%
2026-04-01	191.7200	191.7200	188.2000	190.8800	-7.173%	5	433	-88.359%
2026-03-31	239.9800	244.3300	205.6300	205.6300	-27.316%	22	431	-89.194%
2026-03-30	263.7100	282.9100	263.7100	282.9100	+4.894%	163	434	-92.146%
2026-03-27	255.5000	269.7100	255.5000	269.7100	+17.896%	24	291	-91.762%
2026-03-26	226.0300	228.7700	226.0300	228.7700	+5.677%	12	276	-90.287%
2026-03-24	216.4800	216.4800	216.4800	216.4800	+4.012%	4	277	-89.736%
2026-03-23	183.3000	208.1300	182.9000	208.1300	-2.231%	40	280	-89.324%
2026-03-20	212.8800	212.8800	212.8800	212.8800	+16.519%	2	243	-89.562%
2026-03-18	182.7600	182.7600	182.7000	182.7000	+2.715%	9	243	-87.838%
2026-03-16	183.6500	183.6500	177.0100	177.8700	+5.611%	3	236	-87.508%
2026-03-10	164.4000	171.8900	164.4000	168.4200	-16.296%	35	236	-86.807%
2026-03-09	201.2100	201.2100	201.2100	201.2100	+39.535%	1	225	-88.957%
2026-02-26	144.2000	144.2000	144.2000	144.2000	+9.300%	1	224	-84.591%
2026-02-25	131.9300	131.9300	131.9300	131.9300	-11.146%	1	225	-83.158%
2026-02-19	148.4800	148.4800	148.4800	148.4800	+6.308%	2	225	-85.035%
2026-02-18	139.6700	139.6700	139.6700	139.6700	-4.954%	4	223	-84.091%
2026-02-17	146.7800	146.9500	146.7800	146.9500	+14.626%	2	223	-84.879%
2026-02-02	128.5000	128.5000	128.2000	128.2000	-13.085%	4	223	-82.668%
2026-01-29	147.5000	147.5000	147.5000	147.5000	+8.376%	3	219	-84.936%
2026-01-15	136.1000	136.1000	136.1000	136.1000	-0.257%	15	216	-83.674%
2026-01-13	136.4500	136.4500	136.4500	136.4500	-4.514%	1	202	-83.716%
2026-01-06	142.9000	142.9000	142.9000	142.9000	+0.140%	1	202	-84.451%
2026-01-05	142.7000	142.7000	142.7000	142.7000	-1.314%	14	187	-84.429%
2025-12-29	144.6000	144.6000	144.6000	144.6000	-13.491%	14	187	-84.633%
2025-12-15	167.1500	167.1500	167.1500	167.1500	-4.119%	10	159	-86.707%
2025-12-09	174.2000	174.3300	174.1600	174.3300	-1.229%	20	159	-87.254%
2025-12-08	176.0000	176.5000	176.0000	176.5000	-1.192%	2	152	-87.411%
2025-12-03	178.8000	178.8000	178.6300	178.6300	+1.115%	90	152	-87.561%
2025-12-02	176.7100	176.7100	176.6600	176.6600	-4.699%	6	116	-87.422%
2025-11-26	185.8800	186.6100	185.1700	185.3700	-29.531%	110	148	-88.013%
2025-11-21	259.4700	263.0500	259.4700	263.0500	-0.432%	6	148	-91.553%
2025-11-20	204.5000	264.1900	204.5000	264.1900	+13.095%	3	148	-91.589%
2025-11-19	233.6000	233.6000	233.6000	233.6000	+0.253%	1	148	-90.488%
2025-11-18	234.2500	234.6700	232.7800	233.0100	+5.721%	12	147	-90.464%
2025-11-17	220.4100	220.4100	220.4000	220.4000	+2.540%	10	147	-89.918%
2025-11-13	214.7500	214.9400	214.7500	214.9400	-2.304%	6	137	-89.662%
2025-11-06	218.3700	220.0600	218.3700	220.0100	+4.852%	60	137	-89.900%
2025-11-04	205.1500	209.8300	205.1500	209.8300	+15.228%	18	113	-89.410%
2025-10-27	179.7000	182.1000	179.7000	182.1000	-27.346%	12	92	-87.798%
2025-10-10	205.9000	250.6400	205.9000	250.6400	+21.035%	4	92	-91.135%
2025-10-08	210.3500	210.5600	207.0800	207.0800	+0.720%	4	92	-89.270%
2025-10-06	205.6000	205.6000	205.6000	205.6000	-0.844%	3	92	-89.193%
2025-10-03	207.3700	207.3700	207.3500	207.3500	-1.262%	2	90	-89.284%
2025-09-30	210.0000	210.0000	210.0000	210.0000	0.000%	89	89	-89.419%

.dark-mode .r0lrQl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0lrQl{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930P6050SPX Weekly Sep 30 2026 6050.00 Put (SPXW260930P06050000)option OPRA

SPXW20260930P6050
SPX Weekly Sep 30 2026 6050.00 Put (SPXW260930P06050000)
option OPRA