Dark

SPXW20261231P5200
SPX Weekly Dec 31 2026 5200.00 Put (SPXW261231P05200000)
option OPRA

EOD

Sep 9, 2026

12.50+5.753%(+0.68)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.5000	12.5000	12.5000	12.5000	+5.753%	6	629	0.000%
2026-09-08	11.9000	11.9000	11.8200	11.8200	-4.984%	26	635	+5.753%
2026-09-03	12.4400	12.4400	12.4400	12.4400	-5.758%	4	635	+0.482%
2026-09-02	13.2000	13.2000	13.2000	13.2000	-1.049%	3	639	-5.303%
2026-08-31	13.7200	13.7200	13.3400	13.3400	+2.222%	22	636	-6.297%
2026-08-28	13.0500	13.0500	13.0500	13.0500	-20.183%	4	635	-4.215%
2026-08-21	16.3500	16.3500	16.3500	16.3500	-6.196%	2	635	-23.547%
2026-08-18	17.4300	17.4300	17.4300	17.4300	+2.832%	2	637	-28.285%
2026-08-17	16.9200	16.9500	16.9200	16.9500	+4.436%	2	635	-26.254%
2026-08-13	16.3500	16.3500	16.2300	16.2300	-4.586%	8	634	-22.982%
2026-08-12	17.0200	17.0200	17.0100	17.0100	-1.960%	4	634	-26.514%
2026-08-10	17.3500	17.3500	17.3500	17.3500	-7.368%	14	634	-27.954%
2026-08-05	19.0800	19.0800	18.6100	18.7300	-11.232%	42	634	-33.262%
2026-08-03	21.7500	21.7700	21.1000	21.1000	-12.266%	116	622	-40.758%
2026-07-31	24.1500	24.1500	24.0500	24.0500	-4.903%	30	592	-48.025%
2026-07-30	26.7400	26.7400	25.2900	25.2900	-9.936%	3	592	-50.573%
2026-07-29	28.1100	28.1100	28.0800	28.0800	-5.135%	4	592	-55.484%
2026-07-24	29.1200	29.6000	29.1200	29.6000	+8.504%	6	592	-57.770%
2026-07-20	28.4000	28.4000	27.2600	27.2800	-5.769%	6	592	-54.179%
2026-07-17	28.9900	28.9900	28.9500	28.9500	+10.920%	2	592	-56.822%
2026-07-10	26.4900	26.5200	26.1000	26.1000	-4.185%	4	592	-52.107%
2026-07-09	28.7200	28.7500	27.2200	27.2400	-4.051%	8	592	-54.112%
2026-07-08	28.3900	28.3900	28.3900	28.3900	+4.413%	2	592	-55.970%
2026-07-07	27.1700	27.1900	27.1700	27.1900	-1.983%	4	591	-54.027%
2026-07-06	27.5000	27.7500	27.5000	27.7400	-28.671%	206	591	-54.939%
2026-06-23	38.2500	38.8900	38.2500	38.8900	+10.170%	20	595	-67.858%
2026-06-18	35.2200	35.3000	35.2200	35.3000	+3.428%	2	597	-64.589%
2026-06-17	34.1800	34.1800	34.1300	34.1300	+2.247%	4	597	-63.375%
2026-06-15	33.4200	33.4200	33.3400	33.3800	-20.900%	12	597	-62.552%
2026-06-11	42.2000	42.2000	42.2000	42.2000	+0.238%	1	597	-70.379%
2026-06-09	42.8000	42.8000	42.1000	42.1000	+19.602%	2	596	-70.309%
2026-06-04	35.2000	35.2000	35.2000	35.2000	-8.046%	2	594	-64.489%
2026-06-03	38.2800	38.2800	38.2800	38.2800	-3.698%	1	592	-67.346%
2026-05-26	39.7500	39.7500	39.7500	39.7500	-3.590%	1	592	-68.553%
2026-05-22	41.1800	41.2300	41.1800	41.2300	-15.165%	2	592	-69.682%
2026-05-15	48.3500	48.6000	48.3500	48.6000	+2.597%	2	592	-74.280%
2026-05-14	47.6000	47.6000	47.3700	47.3700	-2.330%	141	591	-73.612%
2026-05-13	48.5400	48.5400	48.5000	48.5000	-0.635%	7	616	-74.227%
2026-05-11	48.7300	48.8100	48.7300	48.8100	-1.493%	4	616	-74.390%
2026-05-08	49.5500	49.5500	49.5500	49.5500	-3.580%	4	620	-74.773%
2026-05-06	53.0000	53.0000	51.3900	51.3900	-8.575%	36	624	-75.676%
2026-05-05	56.2100	56.2100	56.2100	56.2100	+1.701%	2	625	-77.762%
2026-05-01	54.4600	55.2700	54.4600	55.2700	-12.256%	4	625	-77.384%
2026-04-28	63.3300	63.7000	62.8700	62.9900	+1.303%	56	625	-80.156%
2026-04-27	62.1800	62.2100	62.1500	62.1800	+0.307%	4	621	-79.897%
2026-04-24	61.9900	61.9900	61.9900	61.9900	-5.990%	10	621	-79.835%
2026-04-23	64.9000	65.9400	64.8300	65.9400	+2.312%	58	611	-81.043%
2026-04-22	65.2000	65.2000	64.4500	64.4500	+1.114%	22	608	-80.605%
2026-04-21	63.9600	64.9000	63.7400	63.7400	-3.556%	15	593	-80.389%
2026-04-20	64.7500	66.0900	64.7500	66.0900	+5.880%	15	593	-81.086%
2026-04-17	64.3000	64.3000	62.3000	62.4200	-8.138%	12	598	-79.974%
2026-04-16	70.1500	70.4000	67.9500	67.9500	-0.933%	40	599	-81.604%
2026-04-15	68.3100	68.8000	68.3100	68.5900	-2.626%	4	594	-81.776%
2026-04-14	70.3000	70.4400	70.2600	70.4400	-14.722%	30	596	-82.254%
2026-04-13	82.6000	82.6000	82.6000	82.6000	+3.509%	1	608	-84.867%
2026-04-09	79.8000	79.8000	79.8000	79.8000	-5.674%	20	609	-84.336%
2026-04-08	84.2000	85.9900	84.2000	84.6000	-17.391%	190	609	-85.225%
2026-04-06	105.9000	105.9000	101.1000	102.4100	-6.883%	31	577	-87.794%
2026-04-01	107.9200	109.9800	107.9200	109.9800	-8.120%	151	556	-88.634%
2026-03-31	131.2400	132.2400	119.7000	119.7000	-16.364%	4	406	-89.557%
2026-03-30	146.3000	146.6000	142.9700	143.1200	+21.939%	12	405	-91.266%
2026-03-25	117.3700	117.3700	117.3700	117.3700	-7.400%	1	395	-89.350%
2026-03-20	126.7500	126.7500	126.7500	126.7500	+22.820%	2	395	-90.138%
2026-03-17	103.0500	103.2600	102.9800	103.2000	-7.328%	35	394	-87.888%
2026-03-16	111.3600	111.3600	111.3600	111.3600	-4.272%	1	397	-88.775%
2026-03-12	116.3400	116.3800	116.1900	116.3300	+16.446%	8	397	-89.255%
2026-03-10	99.9000	99.9000	99.9000	99.9000	-15.058%	1	394	-87.487%
2026-03-06	111.8500	117.6100	111.8500	117.6100	+27.215%	30	403	-89.372%
2026-03-02	92.4500	92.4500	92.4500	92.4500	+1.393%	1	373	-86.479%
2026-02-20	91.1800	91.1800	91.1800	91.1800	-4.363%	1	372	-86.291%
2026-02-12	95.5700	95.5700	95.3400	95.3400	+8.464%	6	373	-86.889%
2026-02-11	87.9000	87.9000	87.9000	87.9000	-3.364%	1	370	-85.779%
2026-02-10	90.9600	90.9600	90.9600	90.9600	+7.100%	1	369	-86.258%
2026-02-09	84.8100	84.9300	84.8100	84.9300	+0.201%	2	368	-85.282%
2026-02-02	84.7600	84.7600	84.7600	84.7600	-2.294%	2	368	-85.252%
2026-01-09	86.7100	86.7500	86.7100	86.7500	-1.900%	343	370	-85.591%
2026-01-08	88.3900	88.5000	88.3700	88.4300	+1.527%	658	662	-85.865%
2026-01-07	87.1000	87.1000	87.1000	87.1000	-3.351%	1	4	-85.649%
2026-01-05	90.1200	90.1200	90.1200	90.1200	-5.336%	2	3	-86.130%
2026-01-02	95.2000	95.2000	95.2000	95.2000	+5.019%	1	3	-86.870%
2025-12-23	90.6500	90.6500	90.6500	90.6500	-2.180%	2	2	-86.211%
2025-12-22	92.6700	92.6700	92.6700	92.6700	0.000%	1	1	-86.511%

.dark-mode .LYf2Qx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LYf2Qx{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5200SPX Weekly Dec 31 2026 5200.00 Put (SPXW261231P05200000)option OPRA

SPXW20261231P5200
SPX Weekly Dec 31 2026 5200.00 Put (SPXW261231P05200000)
option OPRA