Dark

SPXW20261231P6000
SPX Weekly Dec 31 2026 6000.00 Put (SPXW261231P06000000)
option OPRA

EOD

Sep 11, 2026

26.00-1.813%(-0.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	26.7700	26.9600	25.5800	26.0000	-1.813%	11	1,689	0.000%
2026-09-09	26.3000	26.5000	26.1200	26.4800	+12.681%	20	1,684	-1.813%
2026-09-03	23.9000	23.9000	23.5000	23.5000	-12.084%	7	1,662	+10.638%
2026-09-02	27.2100	27.2100	26.7300	26.7300	-3.849%	3	1,655	-2.731%
2026-09-01	29.3000	29.3000	27.8000	27.8000	+3.731%	31	1,652	-6.475%
2026-08-31	28.1300	28.1300	26.8000	26.8000	-1.832%	4	1,659	-2.985%
2026-08-28	26.0000	27.3000	26.0000	27.3000	-14.151%	2	1,658	-4.762%
2026-08-25	31.6700	31.8000	31.6700	31.8000	-1.852%	2	1,662	-18.239%
2026-08-24	33.1200	33.1200	32.3000	32.4000	-0.308%	14	1,663	-19.753%
2026-08-21	32.6500	32.7000	32.4000	32.5000	-9.116%	5	1,651	-20.000%
2026-08-20	35.7600	35.7600	35.7600	35.7600	+9.963%	1	1,650	-27.293%
2026-08-19	33.6000	33.6000	32.5200	32.5200	-8.136%	137	1,649	-20.049%
2026-08-18	35.7000	35.7000	35.4000	35.4000	+7.110%	3	1,563	-26.554%
2026-08-17	33.0000	33.0500	33.0000	33.0500	+2.069%	8	1,563	-21.331%
2026-08-14	32.6300	32.6300	32.1800	32.3800	+0.031%	69	1,555	-19.704%
2026-08-13	32.2000	33.2000	32.1900	32.3700	-5.764%	10	1,524	-19.679%
2026-08-12	34.3500	34.3500	34.3500	34.3500	-3.782%	4	1,521	-24.309%
2026-08-11	35.4000	35.8000	35.4000	35.7000	+2.117%	7	1,517	-27.171%
2026-08-10	34.5300	34.9600	34.2300	34.9600	-2.292%	12	1,515	-25.629%
2026-08-07	36.6800	36.7000	35.7800	35.7800	-4.178%	38	1,513	-27.334%
2026-08-06	37.3400	37.3400	37.3400	37.3400	-3.763%	10	1,519	-30.370%
2026-08-04	40.1700	40.2000	38.8000	38.8000	-8.920%	100	1,519	-32.990%
2026-08-03	46.0000	46.0000	42.6000	42.6000	-14.251%	167	1,434	-38.967%
2026-07-31	49.6800	49.6800	49.6800	49.6800	-7.898%	4	1,482	-47.665%
2026-07-30	55.6600	55.6600	53.9400	53.9400	-7.000%	15	1,486	-51.798%
2026-07-29	58.0000	58.0000	58.0000	58.0000	-1.024%	7	1,485	-55.172%
2026-07-24	60.5400	61.8000	58.6000	58.6000	-9.846%	43	1,485	-55.631%
2026-07-23	65.0000	66.2000	61.6400	65.0000	+4.839%	22	1,526	-60.000%
2026-07-17	65.3600	65.5700	60.8000	62.0000	+11.591%	40	1,517	-58.065%
2026-07-16	51.5000	55.5600	51.3400	55.5600	+8.941%	12	1,508	-53.204%
2026-07-15	51.7200	54.0000	51.0000	51.0000	-6.422%	43	1,504	-49.020%
2026-07-14	54.5000	54.5000	54.5000	54.5000	-4.049%	1	1,524	-52.294%
2026-07-13	53.4900	57.0000	53.4900	56.8000	+8.604%	89	1,524	-54.225%
2026-07-10	52.3000	52.3000	52.3000	52.3000	-5.168%	23	1,534	-50.287%
2026-07-09	57.2000	57.2000	55.1500	55.1500	-0.289%	3	1,530	-52.856%
2026-07-06	56.7000	56.7000	55.3100	55.3100	-3.976%	3	1,529	-52.992%
2026-07-02	57.6000	57.6000	57.6000	57.6000	-3.840%	1	1,527	-54.861%
2026-07-01	59.9000	59.9000	59.9000	59.9000	-1.334%	15	1,527	-56.594%
2026-06-30	60.8900	60.8900	60.7100	60.7100	-17.502%	9	1,514	-57.173%
2026-06-26	74.7900	74.7900	73.5900	73.5900	-0.702%	4	1,508	-64.669%
2026-06-25	77.8000	79.0900	74.1100	74.1100	+0.149%	6	1,507	-64.917%
2026-06-24	76.1900	76.1900	74.0000	74.0000	-9.403%	5	1,509	-64.865%
2026-06-23	82.7600	82.7600	81.6800	81.6800	+16.320%	19	1,509	-68.168%
2026-06-17	70.2200	70.2200	70.2200	70.2200	+6.394%	4	1,494	-62.974%
2026-06-16	66.0000	66.0000	66.0000	66.0000	+0.686%	2	1,494	-60.606%
2026-06-15	66.5200	66.5200	65.5500	65.5500	-20.833%	5	1,499	-60.336%
2026-06-12	79.0000	82.8000	79.0000	82.8000	-4.608%	2	1,499	-68.599%
2026-06-09	94.6200	97.7000	86.8000	86.8000	+4.704%	5	1,499	-70.046%
2026-06-08	79.6300	83.1000	78.2000	82.9000	+5.203%	24	1,500	-68.637%
2026-06-05	75.1400	78.8000	75.1400	78.8000	+4.648%	9	1,494	-67.005%
2026-06-04	76.3000	76.3000	75.3000	75.3000	-0.528%	6	1,494	-65.471%
2026-06-03	75.3700	75.8000	75.2500	75.7000	+5.432%	15	1,495	-65.654%
2026-06-02	72.4000	72.4000	71.8000	71.8000	+1.484%	7	1,506	-63.788%
2026-06-01	70.7500	70.7500	70.7500	70.7500	-1.462%	10	1,504	-63.251%
2026-05-29	73.6000	73.6000	71.6000	71.8000	-2.710%	53	1,514	-63.788%
2026-05-28	76.1000	76.1000	73.8000	73.8000	-5.506%	7	1,512	-64.770%
2026-05-27	78.8100	78.8100	78.1000	78.1000	-2.497%	7	1,514	-66.709%
2026-05-26	79.5000	80.1000	79.5000	80.1000	-4.072%	30	1,509	-67.541%
2026-05-22	83.5000	83.5000	83.5000	83.5000	-2.907%	2	1,519	-68.862%
2026-05-21	86.5000	86.5000	86.0000	86.0000	-5.077%	2	1,519	-69.767%
2026-05-20	92.7000	92.7000	90.6000	90.6000	-8.197%	17	1,519	-71.302%
2026-05-19	98.2200	98.6900	98.2200	98.6900	+3.340%	2	1,536	-73.655%
2026-05-18	95.5000	95.5000	95.5000	95.5000	-1.597%	5	1,536	-72.775%
2026-05-15	97.0500	97.0500	97.0500	97.0500	+7.356%	1	1,536	-73.210%
2026-05-14	95.5000	95.5000	90.4000	90.4000	-6.612%	31	1,535	-71.239%
2026-05-13	101.3700	101.3700	95.2200	96.8000	-7.545%	3	1,503	-73.140%
2026-05-12	104.7000	104.7000	104.7000	104.7000	+4.700%	1	1,503	-75.167%
2026-05-11	97.4500	100.0000	97.0000	100.0000	+0.705%	5	1,503	-74.000%
2026-05-08	99.5500	99.5500	99.3000	99.3000	-3.974%	21	1,504	-73.817%
2026-05-07	102.3000	103.4100	102.3000	103.4100	+0.858%	2	1,504	-74.857%
2026-05-06	107.5800	107.5800	102.5300	102.5300	-8.045%	7	1,504	-74.642%
2026-05-05	111.6700	111.6700	111.5000	111.5000	-5.268%	3	1,502	-76.682%
2026-05-04	113.0500	119.3000	111.3000	117.7000	+3.427%	45	1,500	-77.910%
2026-05-01	110.6700	113.8000	107.0700	113.8000	-1.241%	151	1,319	-77.153%
2026-04-30	120.7600	123.6500	115.2300	115.2300	-11.362%	9	1,319	-77.436%
2026-04-29	124.8300	130.0000	124.8300	130.0000	+0.448%	23	1,321	-80.000%
2026-04-28	128.0700	129.5200	128.0700	129.4200	+3.288%	76	1,321	-79.910%
2026-04-27	125.3000	125.3000	125.3000	125.3000	-0.429%	1	1,340	-79.250%
2026-04-24	129.7800	129.7800	125.8300	125.8400	-8.673%	80	1,339	-79.339%
2026-04-23	131.6600	137.7900	128.7000	137.7900	+6.980%	52	1,387	-81.131%
2026-04-22	129.0300	129.0300	128.8000	128.8000	-5.294%	3	1,386	-79.814%
2026-04-21	130.7700	136.0000	128.4800	136.0000	+3.920%	7	1,385	-80.882%
2026-04-20	128.9600	132.3500	128.9600	130.8700	+2.563%	154	1,384	-80.133%
2026-04-17	129.4000	129.4000	127.3700	127.6000	-5.453%	7	1,287	-79.624%
2026-04-16	143.0000	144.3000	134.9600	134.9600	-3.254%	841	1,287	-80.735%
2026-04-15	144.8400	144.8400	139.1200	139.5000	-4.321%	19	1,615	-81.362%
2026-04-14	148.6600	148.6600	145.0000	145.8000	-7.739%	242	1,612	-82.167%
2026-04-13	176.0500	176.0500	158.0300	158.0300	-7.205%	625	1,451	-83.547%
2026-04-10	167.1200	172.0000	164.7000	170.3000	+0.176%	137	1,573	-84.733%
2026-04-09	170.2000	170.4700	167.8700	170.0000	-8.257%	8	1,517	-84.706%
2026-04-08	177.9400	185.3000	177.9400	185.3000	-17.644%	10	1,516	-85.969%
2026-04-07	237.1700	242.7000	225.0000	225.0000	+0.910%	63	1,515	-88.444%
2026-04-06	232.0000	232.0000	222.9700	222.9700	-4.218%	2	1,482	-88.339%
2026-04-02	232.8600	232.8600	232.7900	232.7900	-3.403%	2	1,481	-88.831%
2026-04-01	240.9900	240.9900	240.9900	240.9900	-5.308%	1	1,481	-89.211%
2026-03-31	281.5000	293.4800	254.5000	254.5000	-21.046%	302	1,481	-89.784%
2026-03-30	300.4700	322.3400	300.4700	322.3400	+2.636%	30	1,311	-91.934%
2026-03-27	299.5000	314.4000	293.1900	314.0600	+13.408%	110	1,314	-91.721%
2026-03-26	259.1000	276.9300	259.1000	276.9300	+13.897%	207	1,181	-90.611%
2026-03-25	243.1400	243.1400	243.1400	243.1400	-3.897%	1	1,219	-89.307%
2026-03-24	253.0000	253.0000	253.0000	253.0000	+0.520%	32	1,219	-89.723%
2026-03-23	238.0000	251.6900	230.0000	251.6900	-9.464%	108	1,209	-89.670%
2026-03-20	250.3900	286.2500	250.3900	278.0000	+9.626%	398	1,177	-90.647%
2026-03-19	256.2600	259.6000	253.5900	253.5900	+9.048%	64	1,333	-89.747%
2026-03-18	228.4700	232.5500	228.4700	232.5500	+9.127%	50	1,368	-88.820%
2026-03-17	213.1000	213.1000	213.1000	213.1000	-3.374%	1	1,318	-87.799%
2026-03-16	220.6400	220.6400	220.5400	220.5400	-11.678%	6	1,318	-88.211%
2026-03-13	248.7500	249.7000	248.7500	249.7000	+5.506%	151	1,318	-89.588%
2026-03-12	228.0200	236.6700	225.4000	236.6700	+8.524%	111	1,318	-89.014%
2026-03-11	218.0800	218.0800	218.0800	218.0800	+0.507%	25	1,288	-88.078%
2026-03-09	244.5900	244.5900	216.9800	216.9800	-6.595%	84	1,288	-88.017%
2026-03-06	228.5200	234.1900	220.0500	232.3000	+16.863%	93	1,263	-88.808%
2026-03-05	206.2700	212.2500	198.7800	198.7800	+7.159%	125	1,226	-86.920%
2026-03-04	185.5000	185.5000	185.5000	185.5000	-6.807%	1	1,248	-85.984%
2026-03-03	214.8600	214.8600	199.0500	199.0500	+5.017%	26	1,246	-86.938%
2026-03-02	188.6200	189.5400	186.8000	189.5400	-1.589%	12	1,223	-86.283%
2026-02-27	192.6000	192.6000	192.6000	192.6000	+6.368%	25	1,223	-86.501%
2026-02-26	172.3000	187.5000	172.3000	181.0700	+6.587%	86	1,223	-85.641%
2026-02-25	175.3000	175.3000	169.8800	169.8800	-12.797%	1,028	337	-84.695%
2026-02-23	194.7700	194.8100	194.7700	194.8100	+7.660%	6	337	-86.654%
2026-02-20	180.8600	180.9500	180.8600	180.9500	-6.146%	2	334	-85.631%
2026-02-19	191.9800	193.4000	191.9800	192.8000	+2.314%	9	334	-86.515%
2026-02-18	181.0000	188.4400	181.0000	188.4400	+0.245%	22	328	-86.203%
2026-02-13	201.1800	201.1800	187.9800	187.9800	-2.104%	8	306	-86.169%
2026-02-12	172.0000	192.0200	172.0000	192.0200	+7.058%	8	306	-86.460%
2026-02-11	173.9400	181.2300	170.8000	179.3600	+2.579%	37	301	-85.504%
2026-02-10	169.3500	174.8500	169.3500	174.8500	+4.575%	2	293	-85.130%
2026-02-09	178.0000	178.0000	167.2000	167.2000	-5.376%	21	294	-84.450%
2026-02-06	185.0000	185.0000	176.7000	176.7000	-13.348%	6	290	-85.286%
2026-02-05	203.9200	203.9200	203.9200	203.9200	+12.130%	1	295	-87.250%
2026-02-04	181.0000	186.0000	181.0000	181.8600	-5.084%	6	294	-85.703%
2026-02-03	178.4500	191.6000	178.4500	191.6000	+13.460%	6	288	-86.430%
2026-02-02	166.0300	168.8700	166.0300	168.8700	-7.321%	3	286	-84.604%
2026-01-30	182.2100	182.2100	182.2100	182.2100	+0.154%	1	287	-85.731%
2026-01-29	185.2000	185.2000	181.9300	181.9300	+2.346%	2	286	-85.709%
2026-01-28	177.7600	177.7600	177.7600	177.7600	+3.892%	2	284	-85.374%
2026-01-26	171.1000	171.1000	171.1000	171.1000	-1.965%	1	282	-84.804%
2026-01-23	171.7000	174.5300	171.7000	174.5300	-14.697%	4	281	-85.103%
2026-01-20	191.4600	204.6000	191.4600	204.6000	+18.362%	7	281	-87.292%
2026-01-16	171.5200	172.8600	171.5200	172.8600	+2.043%	3	273	-84.959%
2026-01-15	170.4500	170.4500	169.4000	169.4000	-7.198%	2	273	-84.652%
2026-01-14	182.5400	182.5400	182.5400	182.5400	+6.624%	1	272	-85.757%
2026-01-13	170.8000	171.2000	170.8000	171.2000	+1.935%	20	272	-84.813%
2026-01-12	167.9500	167.9500	167.9500	167.9500	+0.515%	1	272	-84.519%
2026-01-09	176.1800	176.1800	167.0900	167.0900	-8.192%	10	273	-84.440%
2026-01-08	181.3700	182.0000	181.3700	182.0000	+0.965%	2	278	-85.714%
2026-01-07	174.5000	180.2600	174.5000	180.2600	+3.006%	5	276	-85.576%
2026-01-06	176.2000	180.0000	174.6000	175.0000	-3.629%	295	272	-85.143%
2026-01-05	185.8800	185.8800	179.0000	181.5900	-3.921%	15	41	-85.682%
2026-01-02	184.6900	193.0000	181.9000	189.0000	+0.532%	34	41	-86.243%
2025-12-31	181.0000	188.0000	181.0000	188.0000	+4.444%	8	19	-86.170%
2025-12-30	178.6000	180.0000	178.6000	180.0000	+1.124%	10	19	-85.556%
2025-12-29	180.0000	181.5000	178.0000	178.0000	+0.679%	8	17	-85.393%
2025-12-26	176.8000	176.8000	176.8000	176.8000	0.000%	8	9	-85.294%
2025-12-24	176.8000	176.8000	176.8000	176.8000	-1.548%	3	7	-85.294%
2025-12-23	179.8000	179.8000	179.5800	179.5800	-2.614%	6	7	-85.522%
2025-12-22	184.4000	184.4000	184.4000	184.4000	0.000%	1	1	-85.900%

.dark-mode .Gt1GFZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gt1GFZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6000SPX Weekly Dec 31 2026 6000.00 Put (SPXW261231P06000000)option OPRA

SPXW20261231P6000
SPX Weekly Dec 31 2026 6000.00 Put (SPXW261231P06000000)
option OPRA