Dark

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

EOD

Sep 9, 2026

10.42+4.200%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.4200	10.4200	10.4200	10.4200	+4.200%	4	1,035	0.000%
2026-09-08	10.0000	10.0000	10.0000	10.0000	+7.527%	10	1,038	+4.200%
2026-09-04	9.3000	9.3000	9.3000	9.3000	-5.102%	2	1,038	+12.043%
2026-09-03	10.4000	10.4600	9.8000	9.8000	-14.035%	123	1,038	+6.327%
2026-09-01	11.4000	11.4000	11.4000	11.4000	+0.974%	4	1,155	-8.596%
2026-08-31	11.2900	11.2900	11.2900	11.2900	-10.040%	6	1,159	-7.706%
2026-08-26	12.5500	12.5500	12.5500	12.5500	-0.791%	12	1,165	-16.972%
2026-08-25	12.6500	12.6500	12.6500	12.6500	-6.642%	4	1,177	-17.628%
2026-08-21	13.8900	13.8900	13.5500	13.5500	-5.575%	7	1,173	-23.100%
2026-08-20	14.3500	14.3500	14.3500	14.3500	+4.364%	4	1,171	-27.387%
2026-08-19	13.7500	13.7500	13.7500	13.7500	-7.157%	11	1,178	-24.218%
2026-08-18	14.9000	14.9000	14.8100	14.8100	+10.112%	3	1,178	-29.642%
2026-08-14	13.4200	13.4500	13.4200	13.4500	-8.191%	4	1,175	-22.528%
2026-08-11	14.6400	14.6500	14.6400	14.6500	-1.347%	2	1,172	-28.874%
2026-08-10	14.8500	14.8500	14.8500	14.8500	-2.431%	1	1,173	-29.832%
2026-08-07	15.3400	15.4000	15.1600	15.2200	-2.122%	4	1,173	-31.537%
2026-08-06	16.0000	16.0000	15.5500	15.5500	-2.140%	19	1,174	-32.990%
2026-08-05	16.0200	16.0600	15.8900	15.8900	-2.515%	12	1,183	-34.424%
2026-08-04	17.0900	17.0900	16.3000	16.3000	-10.193%	9	1,178	-36.074%
2026-08-03	19.3000	19.3000	18.1500	18.1500	-11.204%	11	1,178	-42.590%
2026-07-31	21.4300	23.3500	20.4400	20.4400	-6.879%	168	1,179	-49.022%
2026-07-30	24.1300	24.4800	21.9500	21.9500	-11.313%	12	1,079	-52.528%
2026-07-29	22.8900	24.7500	22.8900	24.7500	+12.042%	10	1,067	-57.899%
2026-07-28	23.7800	23.7800	22.0900	22.0900	-6.398%	16	1,059	-52.829%
2026-07-27	22.4500	24.7700	22.4500	23.6000	-11.278%	145	1,045	-55.847%
2026-07-23	26.7100	26.7100	26.6000	26.6000	+15.552%	3	926	-60.827%
2026-07-22	23.0200	23.0700	22.7200	23.0200	+1.634%	40	927	-54.735%
2026-07-21	22.7400	22.8800	22.5500	22.6500	-9.036%	479	887	-53.996%
2026-07-17	26.9800	27.0500	24.9000	24.9000	+15.278%	72	445	-58.153%
2026-07-15	21.8000	21.8000	21.6000	21.6000	-6.087%	3	442	-51.759%
2026-07-13	22.5000	23.0000	22.5000	23.0000	-0.217%	13	443	-54.696%
2026-07-09	23.3000	23.3000	23.0500	23.0500	-5.918%	2	442	-54.794%
2026-07-07	24.2000	24.5000	24.2000	24.5000	+6.987%	10	440	-57.469%
2026-07-06	23.4100	23.4300	22.9000	22.9000	-10.090%	5	439	-54.498%
2026-06-30	25.4600	25.5000	25.4400	25.4700	-18.208%	4	438	-59.089%
2026-06-25	31.1400	31.1400	31.1400	31.1400	-1.859%	1	439	-66.538%
2026-06-24	31.5500	31.7300	31.5500	31.7300	+6.477%	6	439	-67.160%
2026-06-22	30.0000	30.0000	29.8000	29.8000	-1.618%	33	433	-65.034%
2026-06-18	30.2900	30.2900	30.2900	30.2900	-0.689%	2	380	-65.599%
2026-06-17	30.5000	30.5000	30.5000	30.5000	+6.942%	50	380	-65.836%
2026-06-15	28.5300	28.6200	28.5200	28.5200	-14.866%	12	380	-63.464%
2026-06-12	35.5000	35.5000	33.5000	33.5000	-6.944%	2	380	-68.896%
2026-06-11	36.0000	36.0000	36.0000	36.0000	-11.743%	2	380	-71.056%
2026-06-10	41.0000	41.0000	39.3000	40.7900	+8.860%	6	380	-74.455%
2026-06-09	38.9600	38.9600	37.4700	37.4700	+18.952%	62	379	-72.191%
2026-06-05	31.5000	31.5000	31.5000	31.5000	-3.846%	1	360	-66.921%
2026-06-03	32.2000	32.7600	32.2000	32.7600	+5.000%	10	360	-68.193%
2026-06-02	31.2000	31.2000	31.2000	31.2000	-1.015%	1	369	-66.603%
2026-06-01	31.5200	31.5200	31.5200	31.5200	+1.026%	1	370	-66.942%
2026-05-29	31.2000	31.2000	31.2000	31.2000	-4.587%	12	370	-66.603%
2026-05-28	32.7000	32.7000	32.7000	32.7000	-4.942%	2	368	-68.135%
2026-05-26	34.2000	34.4000	34.2000	34.4000	-13.784%	3	366	-69.709%
2026-05-21	39.9000	39.9000	39.9000	39.9000	-1.189%	1	365	-73.885%
2026-05-18	41.0500	41.0500	40.3800	40.3800	-2.464%	8	365	-74.195%
2026-05-15	41.4000	41.4000	41.4000	41.4000	+3.500%	3	364	-74.831%
2026-05-14	40.0000	40.0000	40.0000	40.0000	-6.977%	1	358	-73.950%
2026-05-12	43.0000	43.0000	43.0000	43.0000	+0.233%	1	358	-75.767%
2026-05-11	42.9000	42.9000	42.9000	42.9000	+0.941%	1	358	-75.711%
2026-05-08	42.0000	42.5000	42.0000	42.5000	-2.902%	2	357	-75.482%
2026-05-06	45.0300	45.0300	43.7700	43.7700	-7.228%	43	347	-76.194%
2026-05-05	46.4100	47.2700	46.4100	47.1800	+0.920%	22	364	-77.914%
2026-05-04	47.6000	47.6000	46.5500	46.7500	+0.322%	12	382	-77.711%
2026-05-01	45.6000	46.8000	45.5900	46.6000	-4.703%	19	389	-77.639%
2026-04-30	51.2400	51.2400	48.9000	48.9000	-7.910%	11	389	-78.691%
2026-04-28	53.1000	53.1000	53.1000	53.1000	+2.057%	4	391	-80.377%
2026-04-27	52.6000	52.6000	52.0300	52.0300	-5.947%	3	391	-79.973%
2026-04-20	55.3200	55.3200	55.3200	55.3200	+3.402%	1	392	-81.164%
2026-04-17	54.3500	54.3500	53.5000	53.5000	-6.876%	5	392	-80.523%
2026-04-16	57.4500	57.4500	57.4500	57.4500	-1.255%	40	392	-81.862%
2026-04-15	57.4000	58.6800	57.4000	58.1800	-11.432%	24	372	-82.090%
2026-04-13	65.6900	65.6900	65.6900	65.6900	-2.681%	1	367	-84.138%
2026-04-10	67.5000	67.5000	67.5000	67.5000	-4.119%	2	368	-84.563%
2026-04-08	70.5600	71.7500	70.1600	70.4000	-22.637%	83	368	-85.199%
2026-04-07	91.0000	91.0000	91.0000	91.0000	+6.933%	2	400	-88.549%
2026-04-06	85.1000	85.1000	85.1000	85.1000	-9.852%	3	398	-87.756%
2026-04-02	94.4000	94.4000	94.4000	94.4000	+3.679%	3	394	-88.962%
2026-04-01	91.6600	92.1500	91.0500	91.0500	-12.258%	63	394	-88.556%
2026-03-31	110.3000	110.5000	102.8300	103.7700	-17.466%	8	394	-89.959%
2026-03-30	117.6000	125.7300	117.6000	125.7300	-1.720%	67	386	-91.712%
2026-03-27	120.3800	127.9300	120.3800	127.9300	+19.897%	42	351	-91.855%
2026-03-26	106.7000	106.7000	106.7000	106.7000	+7.571%	1	316	-90.234%
2026-03-25	99.1900	99.1900	99.1900	99.1900	-2.353%	1	314	-89.495%
2026-03-24	105.1100	105.1200	101.4800	101.5800	+10.774%	372	314	-89.742%
2026-03-23	95.0800	95.0800	91.7000	91.7000	-20.330%	3	131	-88.637%
2026-03-20	106.4700	115.1000	106.0800	115.1000	+16.663%	45	132	-90.947%
2026-03-19	107.1300	107.1300	96.0000	98.6600	-3.652%	125	111	-89.438%
2026-03-18	92.0000	102.4000	92.0000	102.4000	+14.413%	14	124	-89.824%
2026-03-17	86.8500	89.5000	86.8500	89.5000	-4.615%	3	122	-88.358%
2026-03-16	95.2000	95.2000	92.3800	93.8300	-8.637%	20	121	-88.895%
2026-03-13	104.0000	104.0000	102.7000	102.7000	+9.699%	2	109	-89.854%
2026-03-11	93.4100	93.9300	93.4100	93.6200	+6.386%	6	109	-88.870%
2026-03-10	88.0000	88.0000	88.0000	88.0000	-5.376%	1	107	-88.159%
2026-03-09	104.4700	104.4700	93.0000	93.0000	-1.064%	5	107	-88.796%
2026-03-06	101.2000	101.2000	94.0000	94.0000	+3.604%	3	109	-88.915%
2026-03-05	90.7300	90.7300	90.7300	90.7300	+10.673%	1	109	-88.515%
2026-03-04	81.9800	81.9800	81.9800	81.9800	-18.501%	1	81	-87.290%
2026-03-03	101.0000	101.0000	100.5900	100.5900	+23.121%	5	81	-89.641%
2026-02-27	81.5100	81.7000	81.5100	81.7000	+5.829%	9	85	-87.246%
2026-02-20	77.2000	77.2000	77.2000	77.2000	-5.623%	1	78	-86.503%
2026-02-19	83.6000	83.6000	81.8000	81.8000	-3.765%	5	80	-87.262%
2026-02-17	83.3000	85.0000	83.3000	85.0000	+6.250%	16	78	-87.741%
2026-02-13	80.5000	80.7000	80.0000	80.0000	-2.463%	9	73	-86.975%
2026-02-12	82.0200	82.0200	82.0200	82.0200	+10.242%	2	73	-87.296%
2026-02-11	74.6000	74.6000	73.4000	74.4000	+1.570%	3	72	-85.995%
2026-02-10	73.2500	73.2500	73.2500	73.2500	-1.453%	1	70	-85.775%
2026-02-09	74.3300	74.3300	74.3300	74.3300	-13.105%	10	69	-85.981%
2026-02-05	85.5400	85.5400	85.5400	85.5400	+12.066%	1	67	-87.819%
2026-02-04	77.1800	77.2300	76.3300	76.3300	-6.573%	6	67	-86.349%
2026-02-03	79.0000	81.7000	79.0000	81.7000	+13.158%	6	67	-87.246%
2026-01-22	72.6200	72.8100	72.2000	72.2000	-8.492%	4	66	-85.568%
2026-01-21	78.9000	78.9000	78.9000	78.9000	-9.331%	1	64	-86.793%
2026-01-20	85.6000	87.0200	85.6000	87.0200	+14.199%	15	64	-88.026%
2026-01-14	76.8000	76.8000	76.2000	76.2000	+2.254%	11	68	-86.325%
2026-01-13	71.3400	74.6000	71.3000	74.5200	+5.329%	7	57	-86.017%
2026-01-12	71.0000	71.4000	70.7500	70.7500	-6.477%	5	53	-85.272%
2026-01-08	75.8000	75.8000	75.6500	75.6500	+2.785%	11	48	-86.226%
2026-01-07	73.6000	73.6000	73.6000	73.6000	0.000%	2	38	-85.842%
2026-01-06	74.6000	74.6000	73.6000	73.6000	-3.791%	29	36	-85.842%
2026-01-05	75.9400	76.5000	75.9400	76.5000	-2.099%	4	26	-86.379%
2026-01-02	77.8800	78.1400	77.8800	78.1400	+0.373%	2	26	-86.665%
2025-12-29	77.8500	77.8500	77.8500	77.8500	+1.579%	10	24	-86.615%
2025-12-24	76.6400	76.6400	76.6400	76.6400	+0.026%	10	4	-86.404%
2025-12-23	77.0000	77.0000	76.6200	76.6200	-2.071%	3	4	-86.400%
2025-12-22	78.2400	78.2400	78.2400	78.2400	0.000%	1	1	-86.682%

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