Dark

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

EOD

Sep 10, 2026

2.27+56.552%(+0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1800	2.2700	2.1800	2.2700	+56.552%	2	664	0.000%
2026-09-04	1.4000	1.4500	1.4000	1.4500	-46.296%	18	685	+56.552%
2026-09-02	2.7000	2.7000	2.7000	2.7000	-18.919%	35	685	-15.926%
2026-09-01	3.3100	3.3300	3.3100	3.3300	+28.077%	40	685	-31.832%
2026-08-31	2.7000	2.7000	2.6000	2.6000	-7.143%	40	685	-12.692%
2026-08-27	2.9900	2.9900	2.8000	2.8000	-19.540%	13	685	-18.929%
2026-08-26	3.4800	3.4800	3.4800	3.4800	-21.973%	20	685	-34.770%
2026-08-24	4.4600	4.4600	4.4600	4.4600	+1.364%	20	685	-49.103%
2026-08-21	4.4000	4.4000	4.4000	4.4000	-17.910%	1	705	-48.409%
2026-08-20	5.3600	5.3600	5.3600	5.3600	-9.459%	1	704	-57.649%
2026-08-18	5.9200	5.9200	5.9200	5.9200	+12.762%	1	703	-61.655%
2026-08-17	5.0400	5.2500	5.0400	5.2500	+3.755%	2	702	-56.762%
2026-08-13	5.0000	5.1000	4.8900	5.0600	-9.643%	15	702	-55.138%
2026-08-12	5.8600	5.8600	5.6000	5.6000	-30.000%	120	687	-59.464%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-5.771%	35	608	-71.625%
2026-08-04	8.6300	8.6300	8.4900	8.4900	-18.365%	18	574	-73.263%
2026-08-03	11.2200	11.3500	10.3000	10.4000	-34.468%	1,270	592	-78.173%
2026-07-31	15.8700	15.8700	15.8700	15.8700	-9.314%	2	727	-85.696%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-18.301%	2	725	-87.029%
2026-07-29	20.8700	21.4200	20.8700	21.4200	+2.000%	3	725	-89.402%
2026-07-24	21.3000	21.4000	21.0000	21.0000	-7.895%	7	726	-89.190%
2026-07-23	22.8000	22.8000	22.8000	22.8000	0.000%	27	719	-90.044%
2026-07-17	22.9000	22.9000	22.8000	22.8000	+42.500%	5	619	-90.044%
2026-07-16	16.0000	16.0000	16.0000	16.0000	-18.699%	2	618	-85.813%
2026-07-13	17.6200	19.6800	17.6200	19.6800	+15.561%	3	618	-88.465%
2026-07-10	17.0300	17.0300	17.0300	17.0300	-23.357%	3	618	-86.671%
2026-07-08	22.2200	22.2200	22.2200	22.2200	+7.343%	2	620	-89.784%
2026-07-06	20.7000	20.7000	20.7000	20.7000	-4.432%	1	620	-89.034%
2026-07-02	21.3000	21.6600	21.3000	21.6600	-5.374%	13	609	-89.520%
2026-07-01	22.8900	22.8900	22.8900	22.8900	-3.418%	2	609	-90.083%
2026-06-30	23.7000	23.7000	23.7000	23.7000	-10.902%	2	608	-90.422%
2026-06-29	27.4000	27.4000	26.6000	26.6000	-21.068%	158	608	-91.466%
2026-06-26	33.5000	33.7000	33.5000	33.7000	-2.319%	5	650	-93.264%
2026-06-25	34.4000	34.5000	34.4000	34.5000	-6.122%	5	647	-93.420%
2026-06-17	36.7500	36.7500	36.7500	36.7500	+28.586%	3	639	-93.823%
2026-06-16	28.5800	28.5800	28.5800	28.5800	+2.658%	1	639	-92.057%
2026-06-15	29.6000	29.6000	27.8400	27.8400	-28.136%	7	654	-91.846%
2026-06-12	38.8800	38.8800	38.7400	38.7400	-24.850%	14	654	-94.140%
2026-06-11	52.0700	52.0700	51.5500	51.5500	+22.156%	14	654	-95.597%
2026-06-08	42.2000	42.2000	42.2000	42.2000	-15.261%	1	654	-94.621%
2026-06-05	36.3200	49.8000	36.3200	49.8000	+40.678%	26	653	-95.442%
2026-06-04	35.4000	35.4000	35.4000	35.4000	+4.425%	1	653	-93.588%
2026-06-01	34.3200	34.4600	33.9000	33.9000	-0.118%	286	652	-93.304%
2026-05-29	34.6900	34.6900	33.9400	33.9400	-46.212%	15	455	-93.312%
2026-05-06	63.1000	63.1000	63.1000	63.1000	-11.001%	2	441	-96.403%
2026-04-30	70.9000	70.9000	70.9000	70.9000	-13.166%	1	439	-96.798%
2026-04-28	81.6500	81.6500	81.6500	81.6500	-17.874%	1	438	-97.220%
2026-04-23	99.4200	99.4200	99.4200	99.4200	+14.883%	1	438	-97.717%
2026-04-22	86.7200	86.7200	86.5400	86.5400	-9.760%	6	438	-97.377%
2026-04-21	92.2500	97.5200	92.2500	95.9000	+18.234%	10	432	-97.633%
2026-04-17	80.9300	81.1100	80.9300	81.1100	-11.885%	2	432	-97.201%
2026-04-16	94.6700	94.6700	92.0500	92.0500	-0.808%	5	434	-97.534%
2026-04-15	93.5800	94.8000	92.5400	92.8000	-3.724%	8	435	-97.554%
2026-04-14	99.8400	99.8400	96.3900	96.3900	-10.452%	12	435	-97.645%
2026-04-13	120.7700	120.7700	106.9900	107.6400	-13.004%	9	443	-97.891%
2026-04-10	116.6200	123.7300	116.6200	123.7300	+0.040%	3	445	-98.165%
2026-04-09	130.1700	130.1700	120.0200	123.6800	-7.915%	8	443	-98.165%
2026-04-08	129.9200	136.3000	129.9200	134.3100	-27.302%	13	442	-98.310%
2026-04-07	186.5900	194.4600	184.7500	184.7500	+5.710%	7	434	-98.771%
2026-04-06	177.8800	177.8800	173.1000	174.7700	-8.098%	5	434	-98.701%
2026-04-02	195.5900	196.3500	190.1700	190.1700	-0.372%	4	433	-98.806%
2026-04-01	191.7200	191.7200	188.2000	190.8800	-7.173%	5	433	-98.811%
2026-03-31	239.9800	244.3300	205.6300	205.6300	-27.316%	22	431	-98.896%
2026-03-30	263.7100	282.9100	263.7100	282.9100	+4.894%	163	434	-99.198%
2026-03-27	255.5000	269.7100	255.5000	269.7100	+17.896%	24	291	-99.158%
2026-03-26	226.0300	228.7700	226.0300	228.7700	+5.677%	12	276	-99.008%
2026-03-24	216.4800	216.4800	216.4800	216.4800	+4.012%	4	277	-98.951%
2026-03-23	183.3000	208.1300	182.9000	208.1300	-2.231%	40	280	-98.909%
2026-03-20	212.8800	212.8800	212.8800	212.8800	+16.519%	2	243	-98.934%
2026-03-18	182.7600	182.7600	182.7000	182.7000	+2.715%	9	243	-98.758%
2026-03-16	183.6500	183.6500	177.0100	177.8700	+5.611%	3	236	-98.724%
2026-03-10	164.4000	171.8900	164.4000	168.4200	-16.296%	35	236	-98.652%
2026-03-09	201.2100	201.2100	201.2100	201.2100	+39.535%	1	225	-98.872%
2026-02-26	144.2000	144.2000	144.2000	144.2000	+9.300%	1	224	-98.426%
2026-02-25	131.9300	131.9300	131.9300	131.9300	-11.146%	1	225	-98.279%
2026-02-19	148.4800	148.4800	148.4800	148.4800	+6.308%	2	225	-98.471%
2026-02-18	139.6700	139.6700	139.6700	139.6700	-4.954%	4	223	-98.375%
2026-02-17	146.7800	146.9500	146.7800	146.9500	+14.626%	2	223	-98.455%
2026-02-02	128.5000	128.5000	128.2000	128.2000	-13.085%	4	223	-98.229%
2026-01-29	147.5000	147.5000	147.5000	147.5000	+8.376%	3	219	-98.461%
2026-01-15	136.1000	136.1000	136.1000	136.1000	-0.257%	15	216	-98.332%
2026-01-13	136.4500	136.4500	136.4500	136.4500	-4.514%	1	202	-98.336%
2026-01-06	142.9000	142.9000	142.9000	142.9000	+0.140%	1	202	-98.411%
2026-01-05	142.7000	142.7000	142.7000	142.7000	-1.314%	14	187	-98.409%
2025-12-29	144.6000	144.6000	144.6000	144.6000	-13.491%	14	187	-98.430%
2025-12-15	167.1500	167.1500	167.1500	167.1500	-4.119%	10	159	-98.642%
2025-12-09	174.2000	174.3300	174.1600	174.3300	-1.229%	20	159	-98.698%
2025-12-08	176.0000	176.5000	176.0000	176.5000	-1.192%	2	152	-98.714%
2025-12-03	178.8000	178.8000	178.6300	178.6300	+1.115%	90	152	-98.729%
2025-12-02	176.7100	176.7100	176.6600	176.6600	-4.699%	6	116	-98.715%
2025-11-26	185.8800	186.6100	185.1700	185.3700	-29.531%	110	148	-98.775%
2025-11-21	259.4700	263.0500	259.4700	263.0500	-0.432%	6	148	-99.137%
2025-11-20	204.5000	264.1900	204.5000	264.1900	+13.095%	3	148	-99.141%
2025-11-19	233.6000	233.6000	233.6000	233.6000	+0.253%	1	148	-99.028%
2025-11-18	234.2500	234.6700	232.7800	233.0100	+5.721%	12	147	-99.026%
2025-11-17	220.4100	220.4100	220.4000	220.4000	+2.540%	10	147	-98.970%
2025-11-13	214.7500	214.9400	214.7500	214.9400	-2.304%	6	137	-98.944%
2025-11-06	218.3700	220.0600	218.3700	220.0100	+4.852%	60	137	-98.968%
2025-11-04	205.1500	209.8300	205.1500	209.8300	+15.228%	18	113	-98.918%
2025-10-27	179.7000	182.1000	179.7000	182.1000	-27.346%	12	92	-98.753%
2025-10-10	205.9000	250.6400	205.9000	250.6400	+21.035%	4	92	-99.094%
2025-10-08	210.3500	210.5600	207.0800	207.0800	+0.720%	4	92	-98.904%
2025-10-06	205.6000	205.6000	205.6000	205.6000	-0.844%	3	92	-98.896%
2025-10-03	207.3700	207.3700	207.3500	207.3500	-1.262%	2	90	-98.905%
2025-09-30	210.0000	210.0000	210.0000	210.0000	0.000%	89	89	-98.919%

.dark-mode .LPZ4dB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPZ4dB{ 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