Dark

SPXW20261231P4000
SPX Weekly Dec 31 2026 4000.00 Put (SPXW261231P04000000)
option OPRA

EOD

Sep 10, 2026

5.00+13.636%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.8000	5.0000	4.8000	5.0000	+13.636%	3	447	0.000%
2026-09-09	4.4000	4.4000	4.4000	4.4000	+7.317%	4	446	+13.636%
2026-09-04	4.1000	4.1000	4.0000	4.1000	-0.243%	22	467	+21.951%
2026-09-03	4.4000	4.4000	4.1100	4.1100	-10.652%	16	467	+21.655%
2026-09-02	4.6000	4.6000	4.6000	4.6000	-4.167%	1	474	+8.696%
2026-09-01	4.9000	4.9000	4.8000	4.8000	0.000%	12	474	+4.167%
2026-08-27	4.8000	4.8000	4.8000	4.8000	-16.522%	1	462	+4.167%
2026-08-24	5.8000	5.8000	5.7500	5.7500	-2.872%	2	468	-13.043%
2026-08-21	5.9200	5.9200	5.9200	5.9200	-4.516%	4	469	-15.541%
2026-08-20	6.2000	6.2000	6.2000	6.2000	+5.085%	1	467	-19.355%
2026-08-14	5.9000	5.9000	5.9000	5.9000	-9.370%	5	466	-15.254%
2026-08-11	6.5100	6.5100	6.5100	6.5100	-4.405%	2	466	-23.195%
2026-08-07	6.9300	6.9300	6.8100	6.8100	-5.939%	52	464	-26.579%
2026-08-05	8.1000	8.1000	7.2400	7.2400	-13.707%	8	438	-30.939%
2026-08-03	8.4300	8.4300	8.3900	8.3900	-16.600%	7	443	-40.405%
2026-07-31	9.9800	10.0600	9.9800	10.0600	-6.506%	8	436	-50.298%
2026-07-30	10.9000	10.9000	10.7600	10.7600	+7.600%	5	434	-53.532%
2026-07-28	10.9000	10.9000	9.9900	10.0000	-8.257%	59	432	-50.000%
2026-07-27	10.9000	10.9000	10.9000	10.9000	+3.810%	10	455	-54.128%
2026-07-21	10.5000	10.5000	10.5000	10.5000	-3.670%	1	456	-52.381%
2026-07-20	10.8000	11.1000	10.8000	10.9000	-7.627%	3	456	-54.128%
2026-07-17	11.4000	11.8000	11.3100	11.8000	+7.273%	61	457	-57.627%
2026-07-16	10.7400	11.0000	10.7400	11.0000	+10.000%	58	510	-54.545%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-4.398%	20	452	-50.000%
2026-07-14	10.5000	10.5000	10.4600	10.4600	-4.037%	3	452	-52.199%
2026-07-13	10.3000	10.9000	10.3000	10.9000	+6.863%	54	452	-54.128%
2026-07-10	10.1000	10.2000	10.1000	10.2000	-4.673%	14	467	-50.980%
2026-07-09	10.9800	10.9800	10.6000	10.7000	-7.759%	17	465	-53.271%
2026-07-08	11.6000	11.6000	11.6000	11.6000	+4.505%	1	464	-56.897%
2026-07-07	10.8800	11.2000	10.6000	11.1000	+0.090%	232	464	-54.955%
2026-07-06	11.0900	11.0900	11.0900	11.0900	-5.617%	10	335	-54.914%
2026-07-01	11.6900	11.7500	11.6900	11.7500	-1.674%	4	325	-57.447%
2026-06-30	12.0800	12.0800	11.9500	11.9500	-4.705%	5	323	-58.159%
2026-06-29	13.1600	13.1600	12.4800	12.5400	-10.429%	15	323	-60.128%
2026-06-26	13.9000	14.0000	13.9000	14.0000	-2.098%	4	322	-64.286%
2026-06-24	15.0000	15.0000	14.3000	14.3000	+0.704%	3	321	-65.035%
2026-06-18	14.4000	14.4000	14.1000	14.2000	+5.185%	5	311	-64.789%
2026-06-15	13.9000	13.9000	13.5000	13.5000	-28.571%	18	311	-62.963%
2026-06-11	18.9000	18.9000	18.9000	18.9000	+13.174%	52	311	-73.545%
2026-06-09	16.7000	16.7000	16.7000	16.7000	+7.742%	1	311	-70.060%
2026-06-08	15.7000	15.7200	15.5000	15.5000	+0.649%	6	310	-67.742%
2026-06-05	15.4000	15.4000	15.4000	15.4000	+7.019%	4	306	-67.532%
2026-06-04	14.3900	14.3900	14.3900	14.3900	-11.880%	1	302	-65.254%
2026-05-26	16.3300	16.3300	16.3300	16.3300	-17.940%	1	303	-69.382%
2026-05-18	19.9000	19.9000	19.9000	19.9000	0.000%	4	302	-74.874%
2026-05-14	19.9000	19.9000	19.9000	19.9000	+1.015%	21	302	-74.874%
2026-05-13	19.7000	19.7000	19.7000	19.7000	-2.427%	2	322	-74.619%
2026-05-08	20.1900	20.1900	20.1600	20.1900	-10.267%	4	322	-75.235%
2026-05-04	22.5000	22.5000	22.5000	22.5000	+1.856%	10	321	-77.778%
2026-05-01	21.8000	22.0900	21.8000	22.0900	-2.687%	14	319	-77.365%
2026-04-30	23.0400	23.1000	22.7000	22.7000	-5.535%	12	319	-77.974%
2026-04-29	24.0200	24.1700	24.0200	24.0300	-1.516%	6	319	-79.193%
2026-04-28	24.6100	24.7000	24.4000	24.4000	+1.119%	52	319	-79.508%
2026-04-27	24.7000	24.7000	24.1100	24.1300	-1.066%	166	333	-79.279%
2026-04-24	24.3000	24.3900	24.3000	24.3900	-3.863%	14	391	-79.500%
2026-04-23	25.8000	25.9200	25.3500	25.3700	+0.755%	69	381	-80.292%
2026-04-22	25.1800	25.1800	25.1800	25.1800	-2.705%	20	353	-80.143%
2026-04-20	25.8800	25.8800	25.8800	25.8800	-5.201%	1	343	-80.680%
2026-04-15	27.3000	27.3000	27.3000	27.3000	+1.111%	2	344	-81.685%
2026-04-14	27.0000	27.0000	27.0000	27.0000	-14.286%	1	346	-81.481%
2026-04-08	31.0000	32.1900	31.0000	31.5000	-15.550%	76	345	-84.127%
2026-04-06	37.1000	37.3000	37.1000	37.3000	-6.983%	2	324	-86.595%
2026-04-01	40.9000	40.9000	39.7000	40.1000	-6.744%	4	323	-87.531%
2026-03-31	48.2000	48.2000	43.0000	43.0000	-21.245%	5	322	-88.372%
2026-03-30	51.5300	54.6000	51.5000	54.6000	+1.487%	10	320	-90.842%
2026-03-27	50.4000	53.8000	50.4000	53.8000	+23.056%	2	318	-90.706%
2026-03-25	43.5000	43.7200	43.5000	43.7200	+1.439%	2	319	-88.564%
2026-03-23	39.8000	43.2100	39.8000	43.1000	-9.644%	6	318	-88.399%
2026-03-20	45.4400	50.0700	45.4400	47.7000	+4.058%	11	317	-89.518%
2026-03-19	49.8900	49.8900	45.8400	45.8400	+3.406%	72	313	-89.092%
2026-03-18	42.9300	44.3300	42.9300	44.3300	+10.191%	6	279	-88.721%
2026-03-17	39.4000	40.2500	39.2300	40.2300	-4.849%	251	301	-87.571%
2026-03-16	41.2000	42.7400	40.5900	42.2800	-9.270%	52	182	-88.174%
2026-03-13	46.6000	46.6000	46.6000	46.6000	+7.151%	1	142	-89.270%
2026-03-12	43.7700	43.7700	43.4900	43.4900	-0.298%	2	142	-88.503%
2026-03-11	43.5400	43.6900	43.5400	43.6200	+10.823%	6	141	-88.537%
2026-03-10	42.0000	42.0000	39.3600	39.3600	-21.750%	6	141	-87.297%
2026-03-09	50.4300	50.4300	50.3000	50.3000	+37.394%	4	141	-90.060%
2026-03-04	37.4800	38.1100	35.7900	36.6100	-7.620%	104	131	-86.343%
2026-03-03	44.3800	46.2900	39.6300	39.6300	+12.906%	15	129	-87.383%
2026-02-25	35.1000	35.1000	35.1000	35.1000	-2.581%	2	105	-85.755%
2026-02-20	36.0300	36.0300	36.0300	36.0300	-4.201%	1	105	-86.123%
2026-02-19	37.6100	37.6100	37.6100	37.6100	+4.997%	10	104	-86.706%
2026-02-18	35.8100	35.8200	35.8100	35.8200	-10.450%	2	97	-86.041%
2026-02-17	40.0000	40.0000	40.0000	40.0000	+15.407%	1	98	-87.500%
2026-02-10	34.1100	34.6600	34.0700	34.6600	+3.185%	14	97	-85.574%
2026-02-09	33.5600	33.7600	33.4700	33.5900	-7.004%	10	84	-85.115%
2026-02-04	34.9200	36.1800	34.9200	36.1200	+6.423%	20	86	-86.157%
2026-01-26	33.3300	33.9400	33.3000	33.9400	+1.953%	14	86	-85.268%
2026-01-22	33.1900	33.4400	33.1800	33.2900	-0.329%	22	86	-84.980%
2026-01-15	33.4000	33.4000	33.4000	33.4000	-7.837%	56	78	-85.030%
2026-01-14	36.2400	36.2400	36.2400	36.2400	+6.245%	10	46	-86.203%
2026-01-13	33.2700	34.1100	32.5700	34.1100	+3.176%	16	36	-85.342%
2026-01-07	33.0300	33.0600	33.0300	33.0600	-3.474%	2	30	-84.876%
2026-01-05	34.0000	34.2500	34.0000	34.2500	-3.981%	6	24	-85.401%
2026-01-02	36.0000	36.0000	35.6700	35.6700	+2.177%	6	24	-85.983%
2025-12-26	34.9100	34.9100	34.9100	34.9100	-0.598%	10	22	-85.677%
2025-12-24	35.1200	35.1200	35.1200	35.1200	-0.510%	10	5	-85.763%
2025-12-23	34.8000	35.3000	34.8000	35.3000	0.000%	6	5	-85.836%

.dark-mode .ZWC7cz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWC7cz{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P4000SPX Weekly Dec 31 2026 4000.00 Put (SPXW261231P04000000)option OPRA

SPXW20261231P4000
SPX Weekly Dec 31 2026 4000.00 Put (SPXW261231P04000000)
option OPRA