Dark

SPXW20261231P5700
SPX Weekly Dec 31 2026 5700.00 Put (SPXW261231P05700000)
option OPRA

EOD

Sep 11, 2026

19.95+12.712%(+2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.8900	19.9500	19.8900	19.9500	+12.712%	2	1,104	0.000%
2026-09-04	17.7000	17.7000	17.7000	17.7000	-19.910%	2	1,105	+12.712%
2026-09-01	22.1000	22.1000	22.1000	22.1000	+6.609%	1	1,105	-9.729%
2026-08-31	20.7300	20.7300	20.7300	20.7300	-2.949%	1	1,104	-3.763%
2026-08-28	21.3600	21.3600	21.3600	21.3600	-20.536%	2	1,103	-6.601%
2026-08-20	26.2000	26.8900	26.2000	26.8800	+9.268%	161	1,103	-25.781%
2026-08-19	25.0000	25.0000	24.6000	24.6000	-4.355%	80	1,016	-18.902%
2026-08-17	25.2000	25.7200	25.2000	25.7200	-6.473%	23	951	-22.434%
2026-08-07	27.6000	27.6000	27.5000	27.5000	-2.930%	4	931	-27.455%
2026-08-06	28.4200	28.4800	28.3300	28.3300	-1.358%	15	929	-29.580%
2026-08-05	28.6600	28.7200	28.6600	28.7200	-2.809%	2	933	-30.536%
2026-08-04	30.1000	30.2000	29.5500	29.5500	-11.341%	13	933	-32.487%
2026-08-03	33.3300	33.3300	33.3300	33.3300	-25.768%	4	934	-40.144%
2026-07-29	44.9000	44.9000	44.9000	44.9000	+10.049%	1	933	-55.568%
2026-07-28	40.8000	40.8000	40.8000	40.8000	-0.073%	1	934	-51.103%
2026-07-16	39.9900	40.8300	39.9700	40.8300	+4.692%	5	933	-51.139%
2026-07-15	39.0000	39.0000	39.0000	39.0000	+0.206%	1	931	-48.846%
2026-07-10	39.3400	39.3400	38.9200	38.9200	-11.826%	3	932	-48.741%
2026-07-08	46.7000	46.7000	44.1400	44.1400	+5.851%	4	930	-54.803%
2026-07-07	41.7000	41.7000	41.7000	41.7000	-0.974%	1	932	-52.158%
2026-07-06	42.3000	42.5900	42.1100	42.1100	-26.317%	216	932	-52.624%
2026-06-25	57.1500	57.1500	57.1500	57.1500	-14.574%	4	883	-65.092%
2026-06-11	66.9000	66.9000	66.9000	66.9000	-11.706%	1	883	-70.179%
2026-06-10	75.7700	75.7700	75.7700	75.7700	+10.147%	1	883	-73.670%
2026-06-09	68.7900	68.7900	68.7900	68.7900	+9.643%	1	883	-70.999%
2026-05-22	62.7400	62.7400	62.7400	62.7400	-11.509%	3	882	-68.202%
2026-05-20	70.9000	70.9000	70.9000	70.9000	-2.072%	1	883	-71.862%
2026-05-19	72.5400	72.5400	72.4000	72.4000	-0.876%	4	882	-72.445%
2026-05-15	73.0400	73.0400	73.0400	73.0400	-6.130%	1	882	-72.686%
2026-05-12	77.8500	77.8700	77.7900	77.8100	+4.513%	34	876	-74.361%
2026-05-11	74.4500	74.4500	74.4500	74.4500	-7.123%	1	876	-73.203%
2026-05-06	80.1300	80.1600	80.1300	80.1600	-6.464%	44	876	-75.112%
2026-05-05	85.7000	85.7000	85.7000	85.7000	+1.300%	1	857	-76.721%
2026-05-01	84.2500	84.6000	84.2500	84.6000	-3.347%	4	932	-76.418%
2026-04-30	88.9300	88.9300	87.5300	87.5300	-15.917%	7	932	-77.208%
2026-04-21	102.1000	104.1000	102.1000	104.1000	+3.996%	2	957	-80.836%
2026-04-20	101.1500	101.1900	100.1000	100.1000	+1.521%	18	957	-80.070%
2026-04-17	97.0000	98.6000	97.0000	98.6000	-6.788%	175	957	-79.767%
2026-04-15	106.7900	107.1900	105.7800	105.7800	-4.297%	7	902	-81.140%
2026-04-14	110.5300	110.5300	110.5300	110.5300	-8.373%	2	906	-81.951%
2026-04-13	129.3900	131.6200	120.6300	120.6300	-5.875%	33	904	-83.462%
2026-04-10	124.2000	129.2500	124.2000	128.1600	+0.008%	233	902	-84.434%
2026-04-09	136.0500	136.0500	126.0100	128.1500	-22.792%	6	781	-84.432%
2026-04-06	172.1100	172.1100	165.9800	165.9800	-9.047%	202	774	-87.980%
2026-04-01	182.4900	182.4900	182.4900	182.4900	-16.622%	1	610	-89.068%
2026-03-31	218.8700	218.8700	218.8700	218.8700	-9.209%	24	610	-90.885%
2026-03-30	241.0700	241.0700	241.0700	241.0700	+14.610%	1	634	-91.724%
2026-03-26	210.3400	210.3400	210.3400	210.3400	+5.434%	3	635	-90.515%
2026-03-20	199.5000	199.5000	199.5000	199.5000	+0.819%	4	635	-90.000%
2026-03-19	202.4600	202.4600	197.8100	197.8800	+9.266%	44	633	-89.918%
2026-03-18	181.1000	181.1000	181.1000	181.1000	+10.995%	10	648	-88.984%
2026-03-10	163.1600	163.1600	163.1600	163.1600	-1.711%	1	644	-87.773%
2026-03-09	195.5000	195.5000	166.0000	166.0000	-7.778%	5	643	-87.982%
2026-03-06	180.0000	180.0000	180.0000	180.0000	+11.352%	1	646	-88.917%
2026-03-05	152.1000	161.6500	152.1000	161.6500	+16.003%	3	646	-87.659%
2026-03-04	139.3900	139.3900	139.3500	139.3500	-13.340%	4	646	-85.684%
2026-03-03	160.8000	160.8000	160.8000	160.8000	+13.607%	1	642	-87.593%
2026-03-02	141.5400	141.5400	141.5400	141.5400	-3.714%	1	642	-85.905%
2026-02-27	149.3200	149.3200	147.0000	147.0000	+3.521%	2	642	-86.429%
2026-02-26	142.0000	142.0000	142.0000	142.0000	+5.576%	1	643	-85.951%
2026-02-25	134.5000	134.5000	134.5000	134.5000	-2.895%	1	642	-85.167%
2026-02-20	140.4000	140.4000	138.5000	138.5100	-3.241%	3	642	-85.597%
2026-02-18	142.0000	143.1500	139.5000	143.1500	-1.262%	3	641	-86.064%
2026-02-17	153.1700	153.3000	144.6800	144.9800	-1.708%	14	639	-86.239%
2026-02-13	148.5000	148.5000	147.5000	147.5000	-7.813%	4	631	-86.475%
2026-02-05	160.0000	160.0000	160.0000	160.0000	+9.364%	2	631	-87.531%
2026-02-04	146.3000	146.3000	146.3000	146.3000	+6.796%	1	633	-86.364%
2026-01-30	136.9900	136.9900	136.9900	136.9900	+1.625%	1	634	-85.437%
2026-01-22	134.8000	134.8000	134.8000	134.8000	-14.167%	1	633	-85.200%
2026-01-20	152.0500	157.0500	152.0500	157.0500	+18.118%	27	633	-87.297%
2026-01-15	132.9600	132.9600	132.9600	132.9600	-2.757%	1	609	-84.995%
2026-01-13	136.7000	136.7300	136.7000	136.7300	+5.461%	2	609	-85.409%
2026-01-12	129.6500	129.6500	129.6500	129.6500	-6.538%	2	608	-84.612%
2026-01-05	138.7200	138.7200	138.7200	138.7200	-0.166%	3	604	-85.619%
2025-12-30	138.9500	138.9500	138.9500	138.9500	-1.321%	600	604	-85.642%
2025-12-29	140.8100	140.8100	140.8100	140.8100	+2.482%	1	4	-85.832%
2025-12-24	137.2000	137.4000	137.2000	137.4000	0.000%	3	0	-85.480%

.dark-mode .SB0H1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SB0H1P{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5700SPX Weekly Dec 31 2026 5700.00 Put (SPXW261231P05700000)option OPRA

SPXW20261231P5700
SPX Weekly Dec 31 2026 5700.00 Put (SPXW261231P05700000)
option OPRA