Dark

SPXW20261231P5500
SPX Weekly Dec 31 2026 5500.00 Put (SPXW261231P05500000)
option OPRA

EOD

Jul 7, 2026

35.75+3.804%(+1.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	35.7000	35.7500	35.7000	35.7500	+3.804%	5	1,770	0.000%
2026-07-06	35.2100	35.2100	34.4400	34.4400	-5.927%	6	1,768	+3.804%
2026-07-02	36.6100	36.6100	36.6100	36.6100	-0.462%	1	1,774	-2.349%
2026-07-01	37.3100	37.3100	36.7800	36.7800	-12.220%	7	1,774	-2.800%
2026-06-15	43.0000	43.4500	41.9000	41.9000	-27.509%	12	1,761	-14.678%
2026-06-10	56.7000	57.8000	56.5000	57.8000	+18.515%	90	1,761	-38.149%
2026-06-05	48.7700	48.7700	48.7700	48.7700	+4.433%	1	1,776	-26.697%
2026-06-02	46.9000	46.9000	46.7000	46.7000	-0.214%	4	1,774	-23.448%
2026-06-01	45.9200	46.8000	45.9200	46.8000	+2.609%	4	1,775	-23.611%
2026-05-29	45.6100	45.6100	45.6100	45.6100	-4.382%	1	1,774	-21.618%
2026-05-28	47.7500	47.7500	47.7000	47.7000	-6.745%	2	1,775	-25.052%
2026-05-27	51.1500	51.1500	51.1500	51.1500	-4.517%	2	1,773	-30.108%
2026-05-22	53.5700	53.5700	53.5700	53.5700	-11.293%	1	1,771	-33.265%
2026-05-21	60.3900	60.3900	60.3900	60.3900	+2.530%	1	1,770	-40.801%
2026-05-20	58.9000	58.9000	58.9000	58.9000	-3.458%	1	1,770	-39.304%
2026-05-19	61.1500	61.1500	61.0100	61.0100	-1.278%	950	1,772	-41.403%
2026-05-15	61.6000	61.8000	61.6000	61.8000	+2.031%	20	1,772	-42.152%
2026-05-14	60.8500	60.8500	60.5700	60.5700	-2.542%	141	817	-40.977%
2026-05-13	62.2700	62.2700	62.1500	62.1500	-6.330%	7	843	-42.478%
2026-05-12	66.3500	66.3500	66.3500	66.3500	+2.550%	1	843	-46.119%
2026-05-11	64.3500	64.8000	64.3500	64.7000	+1.173%	4	843	-44.745%
2026-05-08	63.9500	63.9500	63.9500	63.9500	-3.399%	4	841	-44.097%
2026-05-06	68.6500	68.6500	66.2000	66.2000	-9.066%	12	847	-45.997%
2026-05-05	70.9100	72.8000	70.9100	72.8000	-0.370%	28	853	-50.893%
2026-05-01	70.0500	73.2500	69.4700	73.0700	-8.890%	49	850	-51.074%
2026-04-29	80.2000	80.2000	80.2000	80.2000	+0.627%	1	850	-55.424%
2026-04-28	81.6500	81.9200	79.7000	79.7000	-0.747%	15	851	-55.144%
2026-04-24	82.1000	82.1200	80.3000	80.3000	-6.170%	5	836	-55.479%
2026-04-23	83.8000	85.5800	81.9200	85.5800	+3.059%	60	832	-58.226%
2026-04-22	83.0400	83.0400	83.0400	83.0400	+0.740%	10	827	-56.948%
2026-04-21	82.8200	83.9000	82.4300	82.4300	-3.512%	15	807	-56.630%
2026-04-20	83.7500	85.4300	83.7500	85.4300	+6.190%	15	807	-58.153%
2026-04-17	83.1000	83.1000	80.0000	80.4500	-8.330%	241	815	-55.562%
2026-04-16	90.3000	91.4500	87.7600	87.7600	-1.537%	24	677	-59.264%
2026-04-15	88.2800	89.1600	88.2800	89.1300	-2.993%	10	669	-59.890%
2026-04-14	92.0300	92.0300	91.5700	91.8800	-11.424%	32	665	-61.091%
2026-04-13	103.7300	103.7300	103.7300	103.7300	-3.776%	1	678	-65.536%
2026-04-10	103.6400	107.8000	102.7000	107.8000	+2.423%	3	679	-66.837%
2026-04-09	103.9600	105.2500	103.2000	105.2500	-7.675%	35	681	-66.033%
2026-04-08	108.0000	114.2800	108.0000	114.0000	-16.794%	121	663	-68.640%
2026-04-06	137.0100	137.0100	137.0100	137.0100	-6.878%	20	646	-73.907%
2026-04-01	146.2700	147.1300	146.2700	147.1300	-11.175%	151	626	-75.702%
2026-03-31	165.6400	165.6400	165.6400	165.6400	-15.833%	1	475	-78.417%
2026-03-30	195.6000	196.9500	195.6000	196.8000	-3.006%	139	483	-81.834%
2026-03-27	187.1900	202.9000	187.1900	202.9000	+14.971%	3	539	-82.380%
2026-03-26	172.1800	176.4800	172.1500	176.4800	+6.019%	30	538	-79.743%
2026-03-24	167.1500	169.6500	166.0300	166.4600	+14.800%	53	538	-78.523%
2026-03-23	151.0000	151.0000	145.0000	145.0000	-18.245%	16	538	-75.345%
2026-03-20	160.3900	182.0300	160.3900	177.3600	+18.374%	42	549	-79.843%
2026-03-18	149.7800	149.8300	149.7800	149.8300	+9.047%	2	482	-76.140%
2026-03-17	137.4000	137.4000	137.4000	137.4000	-1.864%	2	482	-73.981%
2026-03-16	140.0100	140.0100	140.0100	140.0100	-13.617%	2	482	-74.466%
2026-03-13	162.0800	162.0800	162.0800	162.0800	+15.114%	2	482	-77.943%
2026-03-11	140.8000	140.8000	140.8000	140.8000	+7.195%	1	481	-74.609%
2026-03-10	131.3500	131.3500	131.3500	131.3500	-7.565%	1	480	-72.783%
2026-03-09	142.1000	142.1000	142.1000	142.1000	-2.605%	202	480	-74.842%
2026-03-06	145.9000	145.9000	145.9000	145.9000	+12.734%	1	282	-75.497%
2026-03-05	129.4200	129.4200	129.4200	129.4200	+10.023%	2	282	-72.377%
2026-03-04	117.6300	117.6300	117.6300	117.6300	-24.070%	1	282	-69.608%
2026-03-03	154.9200	154.9200	154.9200	154.9200	+27.780%	2	282	-76.924%
2026-02-27	125.6700	125.6700	121.2400	121.2400	+1.618%	3	280	-70.513%
2026-02-26	118.2100	119.3100	118.2100	119.3100	+1.584%	2	279	-70.036%
2026-02-20	117.5600	117.9800	117.4500	117.4500	-3.548%	4	279	-69.562%
2026-02-18	121.7700	121.7700	121.7700	121.7700	-1.743%	2	281	-70.641%
2026-02-13	126.7700	126.7700	123.9300	123.9300	+11.398%	2	279	-71.153%
2026-02-10	115.9100	115.9100	111.2500	111.2500	+2.440%	2	279	-67.865%
2026-02-09	113.3300	113.3300	108.6000	108.6000	-12.377%	11	281	-67.081%
2026-02-04	123.9400	123.9400	123.9400	123.9400	+8.624%	10	270	-71.155%
2026-01-26	114.1000	114.1000	114.1000	114.1000	+3.165%	1	270	-68.668%
2026-01-22	110.6000	110.6000	110.6000	110.6000	-1.689%	1	270	-67.676%
2026-01-15	112.6000	112.6000	112.5000	112.5000	-5.063%	4	270	-68.222%
2026-01-14	120.9900	120.9900	118.5000	118.5000	+1.804%	24	269	-69.831%
2026-01-08	115.5200	116.4000	115.5200	116.4000	+1.748%	14	245	-69.287%
2026-01-07	114.4000	114.4000	114.4000	114.4000	+0.439%	1	239	-68.750%
2026-01-06	113.4900	113.9000	113.2900	113.9000	-2.399%	90	238	-68.613%
2026-01-05	116.9600	116.9600	116.7000	116.7000	-4.289%	5	147	-69.366%
2026-01-02	124.8500	124.8500	120.7200	121.9300	+5.385%	24	147	-70.680%
2025-12-30	115.6000	115.7000	115.5000	115.7000	-2.732%	139	142	-69.101%
2025-12-23	118.9900	119.3700	118.6800	118.9500	0.000%	5	4	-69.945%

.dark-mode .BqL3kL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqL3kL{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5500SPX Weekly Dec 31 2026 5500.00 Put (SPXW261231P05500000)option OPRA

SPXW20261231P5500
SPX Weekly Dec 31 2026 5500.00 Put (SPXW261231P05500000)
option OPRA