Dark

SPXW20261231P4600
SPX Weekly Dec 31 2026 4600.00 Put (SPXW261231P04600000)
option OPRA

EOD

Sep 10, 2026

8.24+14.444%(+1.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1600	8.2400	8.1600	8.2400	+14.444%	3	418	0.000%
2026-09-08	7.2000	7.2000	7.2000	7.2000	-18.644%	130	425	+14.444%
2026-08-26	8.8600	8.8600	8.8500	8.8500	-33.955%	4	295	-6.893%
2026-08-03	13.4000	13.4000	13.4000	13.4000	-20.095%	3	295	-38.507%
2026-07-30	16.7500	16.7700	16.7500	16.7700	-10.512%	2	295	-50.865%
2026-07-23	18.7500	18.7500	18.7400	18.7400	+12.081%	4	294	-56.030%
2026-07-22	16.7200	16.7200	16.7200	16.7200	+0.300%	5	292	-50.718%
2026-07-21	16.7200	16.7400	16.5500	16.6700	-3.919%	160	287	-50.570%
2026-07-16	17.3500	17.3500	17.3500	17.3500	+5.793%	1	139	-52.507%
2026-07-14	16.4000	16.4000	16.4000	16.4000	-6.286%	4	139	-49.756%
2026-07-13	17.5000	17.5000	17.5000	17.5000	+7.362%	31	135	-52.914%
2026-07-10	16.6300	17.0000	16.3000	16.3000	-13.665%	13	128	-49.448%
2026-07-02	18.3000	18.9100	18.2000	18.8800	+3.566%	5	120	-56.356%
2026-07-01	18.3300	18.4500	18.2300	18.2300	-1.085%	6	120	-54.800%
2026-06-30	19.1900	19.1900	18.4200	18.4300	-7.988%	6	120	-55.290%
2026-06-29	20.5900	20.7300	19.9900	20.0300	-11.293%	4	120	-58.862%
2026-06-25	22.4300	22.5800	22.4300	22.5800	-7.648%	2	119	-63.508%
2026-06-24	24.4500	24.4500	24.4500	24.4500	+9.298%	1	120	-66.299%
2026-06-18	22.3700	22.3700	22.3700	22.3700	+5.320%	4	123	-63.165%
2026-06-15	21.3300	21.3700	21.0400	21.2400	-14.355%	41	123	-61.205%
2026-06-12	24.8000	24.8000	24.8000	24.8000	-17.608%	1	123	-66.774%
2026-06-11	30.4300	30.4300	30.0700	30.1000	+1.313%	12	123	-72.625%
2026-06-10	29.3000	29.7100	28.5000	29.7100	+20.772%	4	117	-72.265%
2026-06-08	24.6000	24.6000	24.6000	24.6000	-5.385%	1	120	-66.504%
2026-06-05	23.3000	26.0000	23.3000	26.0000	+7.660%	3	120	-68.308%
2026-06-03	24.0900	24.1500	24.0900	24.1500	+4.818%	2	120	-65.880%
2026-06-01	22.9900	23.0400	22.9900	23.0400	-6.947%	2	121	-64.236%
2026-05-28	24.7600	24.7600	24.7600	24.7600	-1.433%	2	121	-66.721%
2026-05-26	25.1200	25.1200	25.1200	25.1200	-4.122%	2	121	-67.197%
2026-05-22	26.7000	26.8000	26.0700	26.2000	-13.645%	39	121	-68.550%
2026-05-18	30.3300	30.4800	30.3000	30.3400	-3.253%	20	120	-72.841%
2026-05-15	31.2900	31.3600	31.2900	31.3600	+0.706%	2	121	-73.724%
2026-05-13	31.5200	31.5200	30.8000	31.1400	-2.075%	4	120	-73.539%
2026-05-07	31.8000	31.8000	31.8000	31.8000	-1.548%	2	119	-74.088%
2026-05-06	32.6000	32.6000	32.3000	32.3000	-5.858%	4	119	-74.489%
2026-05-01	33.4000	34.5500	33.4000	34.3100	-4.162%	20	118	-75.984%
2026-04-30	35.8400	35.9100	35.8000	35.8000	-6.892%	4	118	-76.983%
2026-04-28	38.5700	38.5700	38.4500	38.4500	+1.184%	16	116	-78.570%
2026-04-24	39.0000	39.0000	38.0000	38.0000	-9.091%	40	120	-78.316%
2026-04-23	39.0500	41.8000	39.0000	41.8000	+3.980%	3	133	-80.287%
2026-04-22	40.2000	40.2000	40.2000	40.2000	-0.495%	1	131	-79.502%
2026-04-20	40.1600	40.6000	40.1600	40.4000	-6.460%	3	131	-79.604%
2026-04-16	43.0200	43.1900	43.0200	43.1900	+2.833%	2	131	-80.922%
2026-04-15	42.5800	42.8000	42.0000	42.0000	-1.754%	11	131	-80.381%
2026-04-14	43.0000	43.0000	42.2500	42.7500	-10.752%	81	128	-80.725%
2026-04-13	47.9000	47.9000	47.9000	47.9000	+3.389%	13	100	-82.797%
2026-04-10	46.3300	46.3300	46.3300	46.3300	-2.463%	6	110	-82.215%
2026-04-09	50.0000	50.0000	47.5000	47.5000	-5.567%	2	110	-82.653%
2026-04-08	50.3000	50.3000	50.3000	50.3000	-21.773%	1	110	-83.618%
2026-04-07	64.3000	64.3000	64.3000	64.3000	+6.811%	1	109	-87.185%
2026-04-06	59.7000	60.2000	59.7000	60.2000	-16.308%	2	109	-86.312%
2026-04-02	72.1000	72.1000	71.9300	71.9300	+13.976%	2	108	-88.544%
2026-04-01	64.5000	64.5000	62.9000	63.1100	-15.003%	6	108	-86.943%
2026-03-31	76.5000	77.5000	74.2500	74.2500	-16.900%	4	110	-88.902%
2026-03-30	85.3100	89.3500	83.2400	89.3500	+2.595%	9	108	-90.778%
2026-03-27	84.5500	87.0900	84.5500	87.0900	+25.689%	2	105	-90.539%
2026-03-25	69.2900	69.2900	69.2900	69.2900	-6.642%	1	104	-88.108%
2026-03-24	74.3100	74.3100	74.1900	74.2200	-9.872%	8	103	-88.898%
2026-03-20	74.6600	82.3500	73.4100	82.3500	+7.450%	73	99	-89.994%
2026-03-19	79.0900	79.0900	76.6400	76.6400	+11.493%	46	62	-89.248%
2026-03-18	68.5400	68.7400	68.5400	68.7400	+8.990%	4	39	-88.013%
2026-03-17	62.4300	64.6800	62.0500	63.0700	-7.536%	112	40	-86.935%
2026-03-16	64.7500	68.5200	64.2200	68.2100	-9.572%	9	66	-87.920%
2026-03-13	71.5200	75.4300	71.5200	75.4300	+8.081%	2	66	-89.076%
2026-03-12	69.7900	69.7900	69.7900	69.7900	+24.049%	2	66	-88.193%
2026-03-04	59.8300	59.8300	56.2600	56.2600	-9.811%	9	67	-85.354%
2026-03-03	71.0600	71.0600	62.3800	62.3800	+6.980%	3	72	-86.791%
2026-02-23	56.7100	58.3100	56.5700	58.3100	-7.312%	14	72	-85.869%
2026-02-17	63.1200	63.2400	62.9100	62.9100	+7.538%	4	65	-86.902%
2026-02-12	58.5000	58.5000	58.5000	58.5000	+10.169%	1	66	-85.915%
2026-02-11	53.1000	53.1000	53.1000	53.1000	-1.667%	1	65	-84.482%
2026-02-10	54.1300	54.1300	54.0000	54.0000	-5.446%	2	65	-84.741%
2026-02-06	57.1700	57.1700	57.1100	57.1100	+2.348%	2	64	-85.572%
2026-01-30	55.2000	55.8000	55.2000	55.8000	+6.692%	2	64	-85.233%
2026-01-23	52.3000	52.3000	52.3000	52.3000	-12.949%	1	62	-84.245%
2026-01-20	60.1700	60.1700	60.0200	60.0800	+14.004%	4	62	-86.285%
2026-01-15	52.7000	52.7000	52.7000	52.7000	-0.940%	6	60	-84.364%
2026-01-07	53.0000	53.2000	53.0000	53.2000	-1.115%	6	54	-84.511%
2026-01-06	53.8000	53.8000	53.8000	53.8000	-1.609%	1	48	-84.684%
2026-01-05	54.2500	54.6800	54.2500	54.6800	-2.007%	8	41	-84.931%
2025-12-29	55.8000	55.8000	55.8000	55.8000	+1.992%	39	41	-85.233%
2025-12-24	54.6700	54.7100	54.6700	54.7100	0.000%	4	0	-84.939%

.dark-mode .Lrz0dx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lrz0dx{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P4600SPX Weekly Dec 31 2026 4600.00 Put (SPXW261231P04600000)option OPRA

SPXW20261231P4600
SPX Weekly Dec 31 2026 4600.00 Put (SPXW261231P04600000)
option OPRA