Dark

SPXW20261231P5600
SPX Weekly Dec 31 2026 5600.00 Put (SPXW261231P05600000)
option OPRA

EOD

Sep 8, 2026

16.62+3.875%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	16.6200	16.6200	16.6200	16.6200	+3.875%	1	259	0.000%
2026-09-04	16.0000	16.0000	16.0000	16.0000	-3.846%	4	260	+3.875%
2026-09-03	16.6400	16.6400	16.6400	16.6400	-11.442%	20	260	-0.120%
2026-09-02	18.5900	18.7900	18.5900	18.7900	-0.740%	6	240	-11.549%
2026-08-28	18.9300	18.9300	18.9300	18.9300	-15.604%	2	239	-12.203%
2026-08-19	22.7200	22.7200	22.4300	22.4300	-9.447%	11	241	-25.903%
2026-08-11	24.7000	24.7700	24.7000	24.7700	+1.102%	6	240	-32.903%
2026-08-10	24.5000	24.5000	24.5000	24.5000	-3.429%	1	238	-32.163%
2026-08-07	25.4700	25.4700	25.3700	25.3700	-1.667%	4	237	-34.490%
2026-08-06	25.9000	25.9000	25.8000	25.8000	-2.642%	2	235	-35.581%
2026-08-04	27.1000	27.1000	26.5000	26.5000	-21.505%	12	234	-37.283%
2026-07-31	33.7600	33.7600	33.7600	33.7600	-10.093%	1	234	-50.770%
2026-07-30	38.3000	38.3000	37.5500	37.5500	+1.022%	11	234	-55.739%
2026-07-28	37.1700	37.1700	37.1700	37.1700	+0.923%	1	240	-55.287%
2026-07-16	36.8300	36.8300	36.8300	36.8300	-0.861%	1	241	-54.874%
2026-07-10	37.1100	37.1500	37.1100	37.1500	-14.440%	2	241	-55.262%
2026-07-08	43.5200	43.5200	43.4200	43.4200	+9.041%	2	242	-61.723%
2026-07-07	39.8200	39.8200	39.8200	39.8200	+3.429%	1	241	-58.262%
2026-07-06	38.5000	38.5000	38.5000	38.5000	-13.288%	1	241	-56.831%
2026-07-02	44.3000	44.4000	44.3000	44.4000	+10.723%	6	245	-62.568%
2026-07-01	41.7200	41.7200	40.1000	40.1000	-20.437%	54	245	-58.554%
2026-06-26	51.4500	51.4500	50.2000	50.4000	-7.080%	6	268	-67.024%
2026-06-23	55.0000	55.2500	54.2400	54.2400	+10.830%	10	270	-69.358%
2026-06-18	48.9400	48.9400	48.9400	48.9400	+4.819%	2	269	-66.040%
2026-06-15	46.6900	46.6900	46.6900	46.6900	-35.715%	2	269	-64.404%
2026-06-11	72.2200	72.6300	72.2200	72.6300	+24.324%	2	269	-77.117%
2026-06-05	58.4200	58.4200	58.4200	58.4200	+14.527%	10	270	-71.551%
2026-06-04	51.1200	51.1200	51.0100	51.0100	+1.210%	6	260	-67.418%
2026-06-01	50.4000	50.4000	50.4000	50.4000	+1.388%	2	260	-67.024%
2026-05-29	49.7100	49.7100	49.7100	49.7100	-11.105%	1	260	-66.566%
2026-05-27	55.9200	55.9200	55.9200	55.9200	-23.898%	1	261	-70.279%
2026-05-12	72.2500	73.5400	72.2500	73.4800	+7.774%	11	261	-77.382%
2026-05-11	69.2800	69.2800	68.1700	68.1800	-3.167%	6	261	-75.623%
2026-05-08	70.3300	70.4100	70.3300	70.4100	-3.243%	2	261	-76.395%
2026-05-07	70.9300	72.7700	70.9300	72.7700	-2.779%	109	260	-77.161%
2026-05-06	74.8200	74.8500	74.5800	74.8500	-4.625%	90	259	-77.796%
2026-05-05	77.5200	78.8200	77.5200	78.4800	-4.953%	126	287	-78.823%
2026-05-04	82.8900	83.2600	82.5700	82.5700	+6.542%	14	295	-79.872%
2026-05-01	76.6600	77.5000	76.1800	77.5000	-6.174%	7	296	-78.555%
2026-04-30	82.6000	82.6000	82.6000	82.6000	-8.628%	1	296	-79.879%
2026-04-29	86.5900	90.4000	86.4000	90.4000	+2.727%	11	296	-81.615%
2026-04-28	89.8200	90.1600	88.0000	88.0000	+1.464%	51	302	-81.114%
2026-04-27	87.9300	87.9800	86.7100	86.7300	-1.800%	106	325	-80.837%
2026-04-24	87.8300	88.3400	87.8300	88.3200	-2.301%	17	354	-81.182%
2026-04-23	91.6000	91.6000	90.4000	90.4000	-0.768%	10	360	-81.615%
2026-04-22	91.2400	91.2400	91.1000	91.1000	-7.296%	7	368	-81.756%
2026-04-21	98.2600	98.2700	98.2600	98.2700	+6.272%	4	368	-83.087%
2026-04-20	92.4700	92.4700	92.4700	92.4700	+2.403%	3	368	-82.027%
2026-04-17	90.3000	90.3000	90.3000	90.3000	-5.957%	3	368	-81.595%
2026-04-16	100.0000	100.0000	96.0200	96.0200	-3.845%	6	365	-82.691%
2026-04-14	99.8600	99.8600	99.8600	99.8600	-8.953%	2	369	-83.357%
2026-04-13	114.4000	114.9000	109.6800	109.6800	-3.739%	7	370	-84.847%
2026-04-10	113.9400	113.9400	113.9400	113.9400	+0.388%	2	367	-85.413%
2026-04-09	123.1500	123.1500	113.5000	113.5000	-7.709%	15	367	-85.357%
2026-04-08	119.4000	125.7400	119.4000	122.9800	-23.310%	133	366	-86.486%
2026-04-07	159.7000	167.8300	159.5700	160.3600	+6.601%	143	440	-89.636%
2026-04-06	150.4300	150.4300	150.4300	150.4300	-6.513%	1	413	-88.952%
2026-04-02	172.1500	172.1500	160.9100	160.9100	-0.118%	65	394	-89.671%
2026-04-01	167.5800	170.1800	156.9400	161.1000	-8.079%	453	394	-89.683%
2026-03-31	182.7500	182.7500	175.2600	175.2600	-21.231%	90	234	-90.517%
2026-03-30	208.9500	223.7200	208.6500	222.5000	+0.076%	372	179	-92.530%
2026-03-27	208.1600	222.3300	203.1200	222.3300	+14.982%	116	153	-92.525%
2026-03-26	193.8600	193.8600	193.3600	193.3600	+14.117%	60	95	-91.405%
2026-03-25	174.9500	174.9500	169.4400	169.4400	-2.889%	62	70	-90.191%
2026-03-24	175.2400	175.2400	174.4800	174.4800	+3.531%	60	46	-90.475%
2026-03-23	158.0000	168.5300	158.0000	168.5300	-11.792%	2	45	-90.138%
2026-03-20	190.6800	191.0600	190.6800	191.0600	+12.946%	2	43	-91.301%
2026-03-19	181.4900	181.6600	169.1600	169.1600	-1.117%	24	44	-90.175%
2026-03-18	169.1300	171.4600	169.1300	171.0700	+11.949%	28	56	-90.285%
2026-03-17	147.0100	152.8100	147.0100	152.8100	-2.183%	3	67	-89.124%
2026-03-16	156.1600	156.2200	156.1600	156.2200	+5.305%	24	69	-89.361%
2026-03-05	140.9200	148.3500	139.6500	148.3500	-11.896%	5	48	-88.797%
2026-03-03	168.3800	168.3800	168.3800	168.3800	+27.929%	1	47	-90.129%
2026-02-27	131.3400	131.6200	131.2500	131.6200	+1.316%	4	46	-87.373%
2026-02-26	128.2100	130.4000	128.2100	129.9100	+2.324%	3	44	-87.207%
2026-02-20	127.1200	127.1500	126.8900	126.9600	-3.342%	7	43	-86.909%
2026-02-18	131.3500	131.3500	131.3500	131.3500	-2.704%	1	41	-87.347%
2026-02-04	135.0000	135.0000	135.0000	135.0000	+14.455%	10	40	-87.689%
2026-01-27	117.9500	117.9500	117.9500	117.9500	-1.148%	1	40	-85.909%
2026-01-26	119.3200	119.3200	119.3200	119.3200	-17.654%	1	41	-86.071%
2026-01-20	144.9000	144.9000	144.9000	144.9000	+16.339%	1	40	-88.530%
2026-01-07	124.5500	124.5500	124.5500	124.5500	-4.045%	1	39	-86.656%
2025-12-31	130.9000	130.9000	129.8000	129.8000	+2.004%	20	18	-87.196%
2025-12-23	127.2500	127.2500	127.2500	127.2500	0.000%	1	1	-86.939%

.dark-mode .Zh1Vls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh1Vls{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5600SPX Weekly Dec 31 2026 5600.00 Put (SPXW261231P05600000)option OPRA

SPXW20261231P5600
SPX Weekly Dec 31 2026 5600.00 Put (SPXW261231P05600000)
option OPRA