Dark

SPXW20261231P5800
SPX Weekly Dec 31 2026 5800.00 Put (SPXW261231P05800000)
option OPRA

EOD

Sep 10, 2026

25.60+29.817%(+5.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.3800	25.6000	25.3800	25.6000	+29.817%	3	1,075	0.000%
2026-09-04	19.3200	19.7200	19.2800	19.7200	-13.395%	9	1,081	+29.817%
2026-09-02	23.7000	23.7000	22.7700	22.7700	-7.477%	4	1,081	+12.429%
2026-09-01	24.6100	24.6100	24.6100	24.6100	+8.894%	2	1,082	+4.023%
2026-08-28	22.6000	22.6000	22.6000	22.6000	-22.337%	2	1,084	+13.274%
2026-08-20	29.3000	29.3200	29.1000	29.1000	+7.978%	37	1,086	-12.027%
2026-08-19	27.2000	27.2000	26.9500	26.9500	-9.655%	79	1,051	-5.009%
2026-08-18	29.4000	29.8300	29.2500	29.8300	+4.046%	267	972	-14.180%
2026-08-17	28.5500	28.6700	28.3700	28.6700	+5.404%	191	734	-10.708%
2026-08-14	27.4000	27.4000	27.2000	27.2000	+0.965%	3	555	-5.882%
2026-08-13	26.8500	26.9400	26.8500	26.9400	-6.198%	2	556	-4.974%
2026-08-12	28.6900	28.7200	28.6900	28.7200	-7.205%	2	556	-10.864%
2026-08-06	30.8000	31.1800	30.8000	30.9500	-0.161%	100	556	-17.286%
2026-08-05	30.8300	31.0000	30.4800	31.0000	-2.821%	144	526	-17.419%
2026-08-04	33.2000	33.2000	31.9000	31.9000	-30.212%	10	455	-19.749%
2026-07-30	46.4100	46.4100	45.7100	45.7100	+5.639%	4	449	-43.995%
2026-07-29	49.8800	49.8800	43.2700	43.2700	+1.406%	3	450	-40.837%
2026-07-15	42.6700	42.6700	42.6700	42.6700	-4.349%	1	449	-40.005%
2026-07-13	44.6100	44.6100	44.6100	44.6100	-2.385%	3	449	-42.614%
2026-07-09	45.7000	45.7000	45.7000	45.7000	-9.826%	2	449	-43.982%
2026-06-30	50.7200	50.7200	50.6800	50.6800	-18.271%	2	449	-49.487%
2026-06-25	62.0100	62.0100	62.0100	62.0100	-3.696%	1	450	-58.716%
2026-06-23	64.4200	64.4200	64.3900	64.3900	+16.860%	2	450	-60.242%
2026-06-15	55.1000	55.1000	55.1000	55.1000	-33.798%	2	451	-53.539%
2026-06-11	83.2300	83.2300	83.2300	83.2300	+19.412%	2	451	-69.242%
2026-06-08	68.9300	69.7000	68.9300	69.7000	+17.084%	27	451	-63.271%
2026-06-01	59.5300	59.5300	59.5300	59.5300	-3.829%	1	424	-56.996%
2026-05-28	61.9000	61.9000	61.9000	61.9000	-24.577%	1	424	-58.643%
2026-05-19	82.0700	82.0700	82.0700	82.0700	-4.325%	1	425	-68.807%
2026-05-06	85.7800	85.7800	85.7800	85.7800	-8.482%	1	425	-70.156%
2026-05-04	94.3500	94.3500	93.7300	93.7300	+1.704%	4	424	-72.688%
2026-05-01	92.1600	92.1600	92.1600	92.1600	-1.696%	1	426	-72.222%
2026-04-30	103.3000	103.3000	93.7500	93.7500	-12.579%	4	426	-72.693%
2026-04-28	107.2400	107.2400	107.2400	107.2400	+2.231%	2	427	-76.128%
2026-04-27	104.9000	104.9000	104.9000	104.9000	-0.076%	1	429	-75.596%
2026-04-24	108.2800	108.2800	104.9800	104.9800	-5.381%	2	430	-75.614%
2026-04-23	110.9500	110.9500	110.9500	110.9500	+3.113%	1	428	-76.927%
2026-04-22	107.1800	108.0700	107.1800	107.6000	-5.804%	3	428	-76.208%
2026-04-21	114.2300	114.2300	114.2300	114.2300	+6.449%	1	427	-77.589%
2026-04-17	105.7000	107.3100	105.7000	107.3100	-7.396%	354	427	-76.144%
2026-04-15	118.0200	118.0200	115.8800	115.8800	-5.558%	4	82	-77.908%
2026-04-14	119.4700	122.7000	119.4700	122.7000	-13.592%	4	82	-79.136%
2026-04-09	142.2000	142.4000	142.0000	142.0000	-5.585%	7	79	-81.972%
2026-04-08	145.0200	150.4000	145.0200	150.4000	-17.580%	3	72	-82.979%
2026-04-06	182.4800	182.4800	182.4800	182.4800	-4.039%	1	73	-85.971%
2026-04-01	190.1400	190.5100	190.1400	190.1600	-31.139%	6	73	-86.538%
2026-03-30	250.7200	276.1500	250.7200	276.1500	+10.253%	2	71	-90.730%
2026-03-27	250.1600	250.4700	250.1600	250.4700	+11.727%	2	72	-89.779%
2026-03-26	224.1800	224.1800	224.1800	224.1800	+5.293%	1	72	-88.581%
2026-03-24	217.1400	217.4600	212.4700	212.9100	-8.090%	90	72	-87.976%
2026-03-20	220.1000	231.6500	220.1000	231.6500	+8.583%	3	59	-88.949%
2026-03-19	217.1000	217.2300	213.3400	213.3400	+9.259%	11	58	-88.000%
2026-03-18	191.3400	195.2600	191.3400	195.2600	+3.983%	5	58	-86.889%
2026-03-16	184.9000	187.7800	184.9000	187.7800	-10.410%	3	57	-86.367%
2026-03-13	209.6000	209.6000	209.6000	209.6000	+11.751%	1	56	-87.786%
2026-03-12	189.5500	189.5500	187.5600	187.5600	+3.613%	2	55	-86.351%
2026-03-11	181.0200	181.0200	181.0200	181.0200	-8.557%	1	53	-85.858%
2026-03-09	201.9000	201.9000	197.9600	197.9600	+15.294%	2	54	-87.068%
2026-03-05	171.7000	171.7000	171.7000	171.7000	+4.580%	2	54	-85.090%
2026-03-02	164.1800	164.1800	164.1800	164.1800	+2.293%	4	56	-84.407%
2026-02-27	160.0700	160.5000	160.0700	160.5000	+0.250%	9	56	-84.050%
2026-02-23	149.9000	160.1000	149.9000	160.1000	-0.516%	2	47	-84.010%
2026-02-19	162.5100	162.5100	160.9300	160.9300	+6.647%	2	45	-84.092%
2026-02-18	151.1200	151.1200	150.7200	150.9000	-4.663%	13	45	-83.035%
2026-02-17	158.4600	158.4600	158.2800	158.2800	-5.752%	2	33	-83.826%
2026-02-05	167.9400	167.9400	167.9400	167.9400	+7.132%	1	33	-84.756%
2026-02-04	156.7600	156.7600	156.7600	156.7600	+5.847%	10	32	-83.669%
2026-01-21	156.7000	156.7000	147.9000	148.1000	+2.712%	11	32	-82.714%
2026-01-15	144.5200	144.5200	144.1900	144.1900	-2.045%	2	27	-82.246%
2026-01-13	141.8500	147.2000	141.8500	147.2000	+5.444%	11	28	-82.609%
2026-01-12	142.7900	142.7900	139.6000	139.6000	-6.995%	3	17	-81.662%
2026-01-08	150.1000	150.1000	150.1000	150.1000	-1.870%	1	15	-82.945%
2026-01-05	152.9600	152.9600	152.9600	152.9600	-1.779%	1	15	-83.264%
2026-01-02	155.7300	155.7300	155.7300	155.7300	+0.966%	1	15	-83.561%
2025-12-29	153.9300	154.2400	153.9300	154.2400	+1.903%	11	14	-83.402%
2025-12-23	151.2600	151.3600	151.2600	151.3600	-2.631%	2	3	-83.087%
2025-12-22	155.4500	155.4500	155.4500	155.4500	0.000%	2	2	-83.532%

.dark-mode .n2ghBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2ghBq{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P5800SPX Weekly Dec 31 2026 5800.00 Put (SPXW261231P05800000)option OPRA

SPXW20261231P5800
SPX Weekly Dec 31 2026 5800.00 Put (SPXW261231P05800000)
option OPRA