Dark

SPXW20261231P5000
SPX Weekly Dec 31 2026 5000.00 Put (SPXW261231P05000000)
option OPRA

EOD

Jul 7, 2026

24.50+6.987%(+1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	24.2000	24.5000	24.2000	24.5000	+6.987%	10	440	0.000%
2026-07-06	23.4100	23.4300	22.9000	22.9000	-10.090%	5	439	+6.987%
2026-06-30	25.4600	25.5000	25.4400	25.4700	-18.208%	4	438	-3.808%
2026-06-25	31.1400	31.1400	31.1400	31.1400	-1.859%	1	439	-21.323%
2026-06-24	31.5500	31.7300	31.5500	31.7300	+6.477%	6	439	-22.786%
2026-06-22	30.0000	30.0000	29.8000	29.8000	-1.618%	33	433	-17.785%
2026-06-18	30.2900	30.2900	30.2900	30.2900	-0.689%	2	380	-19.115%
2026-06-17	30.5000	30.5000	30.5000	30.5000	+6.942%	50	380	-19.672%
2026-06-15	28.5300	28.6200	28.5200	28.5200	-14.866%	12	380	-14.095%
2026-06-12	35.5000	35.5000	33.5000	33.5000	-6.944%	2	380	-26.866%
2026-06-11	36.0000	36.0000	36.0000	36.0000	-11.743%	2	380	-31.944%
2026-06-10	41.0000	41.0000	39.3000	40.7900	+8.860%	6	380	-39.936%
2026-06-09	38.9600	38.9600	37.4700	37.4700	+18.952%	62	379	-34.614%
2026-06-05	31.5000	31.5000	31.5000	31.5000	-3.846%	1	360	-22.222%
2026-06-03	32.2000	32.7600	32.2000	32.7600	+5.000%	10	360	-25.214%
2026-06-02	31.2000	31.2000	31.2000	31.2000	-1.015%	1	369	-21.474%
2026-06-01	31.5200	31.5200	31.5200	31.5200	+1.026%	1	370	-22.272%
2026-05-29	31.2000	31.2000	31.2000	31.2000	-4.587%	12	370	-21.474%
2026-05-28	32.7000	32.7000	32.7000	32.7000	-4.942%	2	368	-25.076%
2026-05-26	34.2000	34.4000	34.2000	34.4000	-13.784%	3	366	-28.779%
2026-05-21	39.9000	39.9000	39.9000	39.9000	-1.189%	1	365	-38.596%
2026-05-18	41.0500	41.0500	40.3800	40.3800	-2.464%	8	365	-39.326%
2026-05-15	41.4000	41.4000	41.4000	41.4000	+3.500%	3	364	-40.821%
2026-05-14	40.0000	40.0000	40.0000	40.0000	-6.977%	1	358	-38.750%
2026-05-12	43.0000	43.0000	43.0000	43.0000	+0.233%	1	358	-43.023%
2026-05-11	42.9000	42.9000	42.9000	42.9000	+0.941%	1	358	-42.890%
2026-05-08	42.0000	42.5000	42.0000	42.5000	-2.902%	2	357	-42.353%
2026-05-06	45.0300	45.0300	43.7700	43.7700	-7.228%	43	347	-44.026%
2026-05-05	46.4100	47.2700	46.4100	47.1800	+0.920%	22	364	-48.071%
2026-05-04	47.6000	47.6000	46.5500	46.7500	+0.322%	12	382	-47.594%
2026-05-01	45.6000	46.8000	45.5900	46.6000	-4.703%	19	389	-47.425%
2026-04-30	51.2400	51.2400	48.9000	48.9000	-7.910%	11	389	-49.898%
2026-04-28	53.1000	53.1000	53.1000	53.1000	+2.057%	4	391	-53.861%
2026-04-27	52.6000	52.6000	52.0300	52.0300	-5.947%	3	391	-52.912%
2026-04-20	55.3200	55.3200	55.3200	55.3200	+3.402%	1	392	-55.712%
2026-04-17	54.3500	54.3500	53.5000	53.5000	-6.876%	5	392	-54.206%
2026-04-16	57.4500	57.4500	57.4500	57.4500	-1.255%	40	392	-57.354%
2026-04-15	57.4000	58.6800	57.4000	58.1800	-11.432%	24	372	-57.889%
2026-04-13	65.6900	65.6900	65.6900	65.6900	-2.681%	1	367	-62.704%
2026-04-10	67.5000	67.5000	67.5000	67.5000	-4.119%	2	368	-63.704%
2026-04-08	70.5600	71.7500	70.1600	70.4000	-22.637%	83	368	-65.199%
2026-04-07	91.0000	91.0000	91.0000	91.0000	+6.933%	2	400	-73.077%
2026-04-06	85.1000	85.1000	85.1000	85.1000	-9.852%	3	398	-71.210%
2026-04-02	94.4000	94.4000	94.4000	94.4000	+3.679%	3	394	-74.047%
2026-04-01	91.6600	92.1500	91.0500	91.0500	-12.258%	63	394	-73.092%
2026-03-31	110.3000	110.5000	102.8300	103.7700	-17.466%	8	394	-76.390%
2026-03-30	117.6000	125.7300	117.6000	125.7300	-1.720%	67	386	-80.514%
2026-03-27	120.3800	127.9300	120.3800	127.9300	+19.897%	42	351	-80.849%
2026-03-26	106.7000	106.7000	106.7000	106.7000	+7.571%	1	316	-77.038%
2026-03-25	99.1900	99.1900	99.1900	99.1900	-2.353%	1	314	-75.300%
2026-03-24	105.1100	105.1200	101.4800	101.5800	+10.774%	372	314	-75.881%
2026-03-23	95.0800	95.0800	91.7000	91.7000	-20.330%	3	131	-73.282%
2026-03-20	106.4700	115.1000	106.0800	115.1000	+16.663%	45	132	-78.714%
2026-03-19	107.1300	107.1300	96.0000	98.6600	-3.652%	125	111	-75.167%
2026-03-18	92.0000	102.4000	92.0000	102.4000	+14.413%	14	124	-76.074%
2026-03-17	86.8500	89.5000	86.8500	89.5000	-4.615%	3	122	-72.626%
2026-03-16	95.2000	95.2000	92.3800	93.8300	-8.637%	20	121	-73.889%
2026-03-13	104.0000	104.0000	102.7000	102.7000	+9.699%	2	109	-76.144%
2026-03-11	93.4100	93.9300	93.4100	93.6200	+6.386%	6	109	-73.830%
2026-03-10	88.0000	88.0000	88.0000	88.0000	-5.376%	1	107	-72.159%
2026-03-09	104.4700	104.4700	93.0000	93.0000	-1.064%	5	107	-73.656%
2026-03-06	101.2000	101.2000	94.0000	94.0000	+3.604%	3	109	-73.936%
2026-03-05	90.7300	90.7300	90.7300	90.7300	+10.673%	1	109	-72.997%
2026-03-04	81.9800	81.9800	81.9800	81.9800	-18.501%	1	81	-70.115%
2026-03-03	101.0000	101.0000	100.5900	100.5900	+23.121%	5	81	-75.644%
2026-02-27	81.5100	81.7000	81.5100	81.7000	+5.829%	9	85	-70.012%
2026-02-20	77.2000	77.2000	77.2000	77.2000	-5.623%	1	78	-68.264%
2026-02-19	83.6000	83.6000	81.8000	81.8000	-3.765%	5	80	-70.049%
2026-02-17	83.3000	85.0000	83.3000	85.0000	+6.250%	16	78	-71.176%
2026-02-13	80.5000	80.7000	80.0000	80.0000	-2.463%	9	73	-69.375%
2026-02-12	82.0200	82.0200	82.0200	82.0200	+10.242%	2	73	-70.129%
2026-02-11	74.6000	74.6000	73.4000	74.4000	+1.570%	3	72	-67.070%
2026-02-10	73.2500	73.2500	73.2500	73.2500	-1.453%	1	70	-66.553%
2026-02-09	74.3300	74.3300	74.3300	74.3300	-13.105%	10	69	-67.039%
2026-02-05	85.5400	85.5400	85.5400	85.5400	+12.066%	1	67	-71.358%
2026-02-04	77.1800	77.2300	76.3300	76.3300	-6.573%	6	67	-67.903%
2026-02-03	79.0000	81.7000	79.0000	81.7000	+13.158%	6	67	-70.012%
2026-01-22	72.6200	72.8100	72.2000	72.2000	-8.492%	4	66	-66.066%
2026-01-21	78.9000	78.9000	78.9000	78.9000	-9.331%	1	64	-68.948%
2026-01-20	85.6000	87.0200	85.6000	87.0200	+14.199%	15	64	-71.846%
2026-01-14	76.8000	76.8000	76.2000	76.2000	+2.254%	11	68	-67.848%
2026-01-13	71.3400	74.6000	71.3000	74.5200	+5.329%	7	57	-67.123%
2026-01-12	71.0000	71.4000	70.7500	70.7500	-6.477%	5	53	-65.371%
2026-01-08	75.8000	75.8000	75.6500	75.6500	+2.785%	11	48	-67.614%
2026-01-07	73.6000	73.6000	73.6000	73.6000	0.000%	2	38	-66.712%
2026-01-06	74.6000	74.6000	73.6000	73.6000	-3.791%	29	36	-66.712%
2026-01-05	75.9400	76.5000	75.9400	76.5000	-2.099%	4	26	-67.974%
2026-01-02	77.8800	78.1400	77.8800	78.1400	+0.373%	2	26	-68.646%
2025-12-29	77.8500	77.8500	77.8500	77.8500	+1.579%	10	24	-68.529%
2025-12-24	76.6400	76.6400	76.6400	76.6400	+0.026%	10	4	-68.032%
2025-12-23	77.0000	77.0000	76.6200	76.6200	-2.071%	3	4	-68.024%
2025-12-22	78.2400	78.2400	78.2400	78.2400	0.000%	1	1	-68.686%

.dark-mode .vK8xt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vK8xt6{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5000SPX Weekly Dec 31 2026 5000.00 Put (SPXW261231P05000000)option OPRA

SPXW20261231P5000
SPX Weekly Dec 31 2026 5000.00 Put (SPXW261231P05000000)
option OPRA