Dark

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

EOD

Sep 10, 2026

17.90+5.917%(+1.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.4000	19.0900	17.9000	17.9000	+5.917%	34	3,050	0.000%
2026-09-09	16.4500	16.9000	16.4500	16.9000	+11.404%	3	3,083	+5.917%
2026-09-08	15.1700	15.1700	15.1700	15.1700	+1.812%	1	3,082	+17.996%
2026-09-04	14.9000	14.9000	14.9000	14.9000	-0.667%	3	3,071	+20.134%
2026-09-03	15.5900	15.5900	15.0000	15.0000	-12.023%	106	3,071	+19.333%
2026-09-02	17.0000	17.0500	16.6500	17.0500	-2.571%	142	3,072	+4.985%
2026-09-01	17.5000	17.5000	17.5000	17.5000	+0.344%	100	3,030	+2.286%
2026-08-31	17.4400	17.4400	17.4400	17.4400	+0.809%	6	3,030	+2.638%
2026-08-28	16.6500	17.3000	16.6500	17.3000	-5.978%	105	3,030	+3.468%
2026-08-26	18.9300	18.9900	18.4000	18.4000	-9.136%	5	2,931	-2.717%
2026-08-24	20.7500	20.7500	20.2500	20.2500	-1.220%	5	2,932	-11.605%
2026-08-21	21.2000	21.2000	20.5000	20.5000	-8.523%	10	2,934	-12.683%
2026-08-20	22.4100	22.4100	22.4100	22.4100	+7.585%	1	2,935	-20.125%
2026-08-19	20.8300	20.8300	20.8300	20.8300	-8.760%	1	2,935	-14.066%
2026-08-18	22.8300	22.8300	22.8300	22.8300	+9.444%	2	2,936	-21.594%
2026-08-13	20.8000	20.8600	20.4000	20.8600	-9.697%	3	2,936	-14.190%
2026-08-07	23.2200	23.5600	23.1000	23.1000	-2.408%	9	2,937	-22.511%
2026-08-06	23.6700	23.6700	23.6700	23.6700	-1.580%	30	2,933	-24.377%
2026-08-05	24.4000	24.4000	24.0000	24.0500	-1.837%	71	2,903	-25.572%
2026-08-04	25.1000	25.1000	24.4000	24.5000	-10.224%	112	2,861	-26.939%
2026-08-03	27.2900	27.2900	27.2900	27.2900	-11.683%	4	2,821	-34.408%
2026-07-31	33.5000	33.5000	30.9000	30.9000	-8.930%	1,202	2,821	-42.071%
2026-07-28	35.0000	35.0000	33.7300	33.9300	-5.487%	203	1,819	-47.244%
2026-07-24	35.5000	35.9000	35.5000	35.9000	-10.138%	150	1,788	-50.139%
2026-07-23	39.9800	39.9800	39.9500	39.9500	+5.884%	2	1,765	-55.194%
2026-07-20	37.4200	37.7300	37.2000	37.7300	-0.185%	19	1,765	-52.558%
2026-07-17	37.8000	37.8000	37.8000	37.8000	+11.967%	1	1,779	-52.646%
2026-07-16	33.7600	33.7600	33.7600	33.7600	-4.145%	2	1,779	-46.979%
2026-07-13	35.2200	35.2200	35.2200	35.2200	-11.950%	10	1,779	-49.177%
2026-07-08	37.8500	40.4000	37.8500	40.0000	+11.888%	32	1,769	-55.250%
2026-07-07	35.7000	35.7500	35.7000	35.7500	+3.804%	5	1,770	-49.930%
2026-07-06	35.2100	35.2100	34.4400	34.4400	-5.927%	6	1,768	-48.026%
2026-07-02	36.6100	36.6100	36.6100	36.6100	-0.462%	1	1,774	-51.106%
2026-07-01	37.3100	37.3100	36.7800	36.7800	-12.220%	7	1,774	-51.332%
2026-06-15	43.0000	43.4500	41.9000	41.9000	-27.509%	12	1,761	-57.279%
2026-06-10	56.7000	57.8000	56.5000	57.8000	+18.515%	90	1,761	-69.031%
2026-06-05	48.7700	48.7700	48.7700	48.7700	+4.433%	1	1,776	-63.297%
2026-06-02	46.9000	46.9000	46.7000	46.7000	-0.214%	4	1,774	-61.670%
2026-06-01	45.9200	46.8000	45.9200	46.8000	+2.609%	4	1,775	-61.752%
2026-05-29	45.6100	45.6100	45.6100	45.6100	-4.382%	1	1,774	-60.754%
2026-05-28	47.7500	47.7500	47.7000	47.7000	-6.745%	2	1,775	-62.474%
2026-05-27	51.1500	51.1500	51.1500	51.1500	-4.517%	2	1,773	-65.005%
2026-05-22	53.5700	53.5700	53.5700	53.5700	-11.293%	1	1,771	-66.586%
2026-05-21	60.3900	60.3900	60.3900	60.3900	+2.530%	1	1,770	-70.359%
2026-05-20	58.9000	58.9000	58.9000	58.9000	-3.458%	1	1,770	-69.610%
2026-05-19	61.1500	61.1500	61.0100	61.0100	-1.278%	950	1,772	-70.661%
2026-05-15	61.6000	61.8000	61.6000	61.8000	+2.031%	20	1,772	-71.036%
2026-05-14	60.8500	60.8500	60.5700	60.5700	-2.542%	141	817	-70.447%
2026-05-13	62.2700	62.2700	62.1500	62.1500	-6.330%	7	843	-71.199%
2026-05-12	66.3500	66.3500	66.3500	66.3500	+2.550%	1	843	-73.022%
2026-05-11	64.3500	64.8000	64.3500	64.7000	+1.173%	4	843	-72.334%
2026-05-08	63.9500	63.9500	63.9500	63.9500	-3.399%	4	841	-72.009%
2026-05-06	68.6500	68.6500	66.2000	66.2000	-9.066%	12	847	-72.961%
2026-05-05	70.9100	72.8000	70.9100	72.8000	-0.370%	28	853	-75.412%
2026-05-01	70.0500	73.2500	69.4700	73.0700	-8.890%	49	850	-75.503%
2026-04-29	80.2000	80.2000	80.2000	80.2000	+0.627%	1	850	-77.681%
2026-04-28	81.6500	81.9200	79.7000	79.7000	-0.747%	15	851	-77.541%
2026-04-24	82.1000	82.1200	80.3000	80.3000	-6.170%	5	836	-77.709%
2026-04-23	83.8000	85.5800	81.9200	85.5800	+3.059%	60	832	-79.084%
2026-04-22	83.0400	83.0400	83.0400	83.0400	+0.740%	10	827	-78.444%
2026-04-21	82.8200	83.9000	82.4300	82.4300	-3.512%	15	807	-78.285%
2026-04-20	83.7500	85.4300	83.7500	85.4300	+6.190%	15	807	-79.047%
2026-04-17	83.1000	83.1000	80.0000	80.4500	-8.330%	241	815	-77.750%
2026-04-16	90.3000	91.4500	87.7600	87.7600	-1.537%	24	677	-79.603%
2026-04-15	88.2800	89.1600	88.2800	89.1300	-2.993%	10	669	-79.917%
2026-04-14	92.0300	92.0300	91.5700	91.8800	-11.424%	32	665	-80.518%
2026-04-13	103.7300	103.7300	103.7300	103.7300	-3.776%	1	678	-82.744%
2026-04-10	103.6400	107.8000	102.7000	107.8000	+2.423%	3	679	-83.395%
2026-04-09	103.9600	105.2500	103.2000	105.2500	-7.675%	35	681	-82.993%
2026-04-08	108.0000	114.2800	108.0000	114.0000	-16.794%	121	663	-84.298%
2026-04-06	137.0100	137.0100	137.0100	137.0100	-6.878%	20	646	-86.935%
2026-04-01	146.2700	147.1300	146.2700	147.1300	-11.175%	151	626	-87.834%
2026-03-31	165.6400	165.6400	165.6400	165.6400	-15.833%	1	475	-89.193%
2026-03-30	195.6000	196.9500	195.6000	196.8000	-3.006%	139	483	-90.904%
2026-03-27	187.1900	202.9000	187.1900	202.9000	+14.971%	3	539	-91.178%
2026-03-26	172.1800	176.4800	172.1500	176.4800	+6.019%	30	538	-89.857%
2026-03-24	167.1500	169.6500	166.0300	166.4600	+14.800%	53	538	-89.247%
2026-03-23	151.0000	151.0000	145.0000	145.0000	-18.245%	16	538	-87.655%
2026-03-20	160.3900	182.0300	160.3900	177.3600	+18.374%	42	549	-89.908%
2026-03-18	149.7800	149.8300	149.7800	149.8300	+9.047%	2	482	-88.053%
2026-03-17	137.4000	137.4000	137.4000	137.4000	-1.864%	2	482	-86.972%
2026-03-16	140.0100	140.0100	140.0100	140.0100	-13.617%	2	482	-87.215%
2026-03-13	162.0800	162.0800	162.0800	162.0800	+15.114%	2	482	-88.956%
2026-03-11	140.8000	140.8000	140.8000	140.8000	+7.195%	1	481	-87.287%
2026-03-10	131.3500	131.3500	131.3500	131.3500	-7.565%	1	480	-86.372%
2026-03-09	142.1000	142.1000	142.1000	142.1000	-2.605%	202	480	-87.403%
2026-03-06	145.9000	145.9000	145.9000	145.9000	+12.734%	1	282	-87.731%
2026-03-05	129.4200	129.4200	129.4200	129.4200	+10.023%	2	282	-86.169%
2026-03-04	117.6300	117.6300	117.6300	117.6300	-24.070%	1	282	-84.783%
2026-03-03	154.9200	154.9200	154.9200	154.9200	+27.780%	2	282	-88.446%
2026-02-27	125.6700	125.6700	121.2400	121.2400	+1.618%	3	280	-85.236%
2026-02-26	118.2100	119.3100	118.2100	119.3100	+1.584%	2	279	-84.997%
2026-02-20	117.5600	117.9800	117.4500	117.4500	-3.548%	4	279	-84.759%
2026-02-18	121.7700	121.7700	121.7700	121.7700	-1.743%	2	281	-85.300%
2026-02-13	126.7700	126.7700	123.9300	123.9300	+11.398%	2	279	-85.556%
2026-02-10	115.9100	115.9100	111.2500	111.2500	+2.440%	2	279	-83.910%
2026-02-09	113.3300	113.3300	108.6000	108.6000	-12.377%	11	281	-83.517%
2026-02-04	123.9400	123.9400	123.9400	123.9400	+8.624%	10	270	-85.558%
2026-01-26	114.1000	114.1000	114.1000	114.1000	+3.165%	1	270	-84.312%
2026-01-22	110.6000	110.6000	110.6000	110.6000	-1.689%	1	270	-83.816%
2026-01-15	112.6000	112.6000	112.5000	112.5000	-5.063%	4	270	-84.089%
2026-01-14	120.9900	120.9900	118.5000	118.5000	+1.804%	24	269	-84.895%
2026-01-08	115.5200	116.4000	115.5200	116.4000	+1.748%	14	245	-84.622%
2026-01-07	114.4000	114.4000	114.4000	114.4000	+0.439%	1	239	-84.353%
2026-01-06	113.4900	113.9000	113.2900	113.9000	-2.399%	90	238	-84.284%
2026-01-05	116.9600	116.9600	116.7000	116.7000	-4.289%	5	147	-84.662%
2026-01-02	124.8500	124.8500	120.7200	121.9300	+5.385%	24	147	-85.319%
2025-12-30	115.6000	115.7000	115.5000	115.7000	-2.732%	139	142	-84.529%
2025-12-23	118.9900	119.3700	118.6800	118.9500	0.000%	5	4	-84.952%

.dark-mode .kX3ld1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kX3ld1{ 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