Dark

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

EOD

Jul 6, 2026

55.31-3.976%(-2.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	56.7000	56.7000	55.3100	55.3100	-3.976%	3	1,529	0.000%
2026-07-02	57.6000	57.6000	57.6000	57.6000	-3.840%	1	1,527	-3.976%
2026-07-01	59.9000	59.9000	59.9000	59.9000	-1.334%	15	1,527	-7.663%
2026-06-30	60.8900	60.8900	60.7100	60.7100	-17.502%	9	1,514	-8.895%
2026-06-26	74.7900	74.7900	73.5900	73.5900	-0.702%	4	1,508	-24.840%
2026-06-25	77.8000	79.0900	74.1100	74.1100	+0.149%	6	1,507	-25.368%
2026-06-24	76.1900	76.1900	74.0000	74.0000	-9.403%	5	1,509	-25.257%
2026-06-23	82.7600	82.7600	81.6800	81.6800	+16.320%	19	1,509	-32.285%
2026-06-17	70.2200	70.2200	70.2200	70.2200	+6.394%	4	1,494	-21.233%
2026-06-16	66.0000	66.0000	66.0000	66.0000	+0.686%	2	1,494	-16.197%
2026-06-15	66.5200	66.5200	65.5500	65.5500	-20.833%	5	1,499	-15.622%
2026-06-12	79.0000	82.8000	79.0000	82.8000	-4.608%	2	1,499	-33.200%
2026-06-09	94.6200	97.7000	86.8000	86.8000	+4.704%	5	1,499	-36.279%
2026-06-08	79.6300	83.1000	78.2000	82.9000	+5.203%	24	1,500	-33.281%
2026-06-05	75.1400	78.8000	75.1400	78.8000	+4.648%	9	1,494	-29.810%
2026-06-04	76.3000	76.3000	75.3000	75.3000	-0.528%	6	1,494	-26.547%
2026-06-03	75.3700	75.8000	75.2500	75.7000	+5.432%	15	1,495	-26.935%
2026-06-02	72.4000	72.4000	71.8000	71.8000	+1.484%	7	1,506	-22.967%
2026-06-01	70.7500	70.7500	70.7500	70.7500	-1.462%	10	1,504	-21.823%
2026-05-29	73.6000	73.6000	71.6000	71.8000	-2.710%	53	1,514	-22.967%
2026-05-28	76.1000	76.1000	73.8000	73.8000	-5.506%	7	1,512	-25.054%
2026-05-27	78.8100	78.8100	78.1000	78.1000	-2.497%	7	1,514	-29.181%
2026-05-26	79.5000	80.1000	79.5000	80.1000	-4.072%	30	1,509	-30.949%
2026-05-22	83.5000	83.5000	83.5000	83.5000	-2.907%	2	1,519	-33.760%
2026-05-21	86.5000	86.5000	86.0000	86.0000	-5.077%	2	1,519	-35.686%
2026-05-20	92.7000	92.7000	90.6000	90.6000	-8.197%	17	1,519	-38.951%
2026-05-19	98.2200	98.6900	98.2200	98.6900	+3.340%	2	1,536	-43.956%
2026-05-18	95.5000	95.5000	95.5000	95.5000	-1.597%	5	1,536	-42.084%
2026-05-15	97.0500	97.0500	97.0500	97.0500	+7.356%	1	1,536	-43.009%
2026-05-14	95.5000	95.5000	90.4000	90.4000	-6.612%	31	1,535	-38.816%
2026-05-13	101.3700	101.3700	95.2200	96.8000	-7.545%	3	1,503	-42.862%
2026-05-12	104.7000	104.7000	104.7000	104.7000	+4.700%	1	1,503	-47.173%
2026-05-11	97.4500	100.0000	97.0000	100.0000	+0.705%	5	1,503	-44.690%
2026-05-08	99.5500	99.5500	99.3000	99.3000	-3.974%	21	1,504	-44.300%
2026-05-07	102.3000	103.4100	102.3000	103.4100	+0.858%	2	1,504	-46.514%
2026-05-06	107.5800	107.5800	102.5300	102.5300	-8.045%	7	1,504	-46.055%
2026-05-05	111.6700	111.6700	111.5000	111.5000	-5.268%	3	1,502	-50.395%
2026-05-04	113.0500	119.3000	111.3000	117.7000	+3.427%	45	1,500	-53.008%
2026-05-01	110.6700	113.8000	107.0700	113.8000	-1.241%	151	1,319	-51.397%
2026-04-30	120.7600	123.6500	115.2300	115.2300	-11.362%	9	1,319	-52.000%
2026-04-29	124.8300	130.0000	124.8300	130.0000	+0.448%	23	1,321	-57.454%
2026-04-28	128.0700	129.5200	128.0700	129.4200	+3.288%	76	1,321	-57.263%
2026-04-27	125.3000	125.3000	125.3000	125.3000	-0.429%	1	1,340	-55.858%
2026-04-24	129.7800	129.7800	125.8300	125.8400	-8.673%	80	1,339	-56.047%
2026-04-23	131.6600	137.7900	128.7000	137.7900	+6.980%	52	1,387	-59.859%
2026-04-22	129.0300	129.0300	128.8000	128.8000	-5.294%	3	1,386	-57.057%
2026-04-21	130.7700	136.0000	128.4800	136.0000	+3.920%	7	1,385	-59.331%
2026-04-20	128.9600	132.3500	128.9600	130.8700	+2.563%	154	1,384	-57.737%
2026-04-17	129.4000	129.4000	127.3700	127.6000	-5.453%	7	1,287	-56.654%
2026-04-16	143.0000	144.3000	134.9600	134.9600	-3.254%	841	1,287	-59.017%
2026-04-15	144.8400	144.8400	139.1200	139.5000	-4.321%	19	1,615	-60.351%
2026-04-14	148.6600	148.6600	145.0000	145.8000	-7.739%	242	1,612	-62.064%
2026-04-13	176.0500	176.0500	158.0300	158.0300	-7.205%	625	1,451	-65.000%
2026-04-10	167.1200	172.0000	164.7000	170.3000	+0.176%	137	1,573	-67.522%
2026-04-09	170.2000	170.4700	167.8700	170.0000	-8.257%	8	1,517	-67.465%
2026-04-08	177.9400	185.3000	177.9400	185.3000	-17.644%	10	1,516	-70.151%
2026-04-07	237.1700	242.7000	225.0000	225.0000	+0.910%	63	1,515	-75.418%
2026-04-06	232.0000	232.0000	222.9700	222.9700	-4.218%	2	1,482	-75.194%
2026-04-02	232.8600	232.8600	232.7900	232.7900	-3.403%	2	1,481	-76.240%
2026-04-01	240.9900	240.9900	240.9900	240.9900	-5.308%	1	1,481	-77.049%
2026-03-31	281.5000	293.4800	254.5000	254.5000	-21.046%	302	1,481	-78.267%
2026-03-30	300.4700	322.3400	300.4700	322.3400	+2.636%	30	1,311	-82.841%
2026-03-27	299.5000	314.4000	293.1900	314.0600	+13.408%	110	1,314	-82.389%
2026-03-26	259.1000	276.9300	259.1000	276.9300	+13.897%	207	1,181	-80.027%
2026-03-25	243.1400	243.1400	243.1400	243.1400	-3.897%	1	1,219	-77.252%
2026-03-24	253.0000	253.0000	253.0000	253.0000	+0.520%	32	1,219	-78.138%
2026-03-23	238.0000	251.6900	230.0000	251.6900	-9.464%	108	1,209	-78.025%
2026-03-20	250.3900	286.2500	250.3900	278.0000	+9.626%	398	1,177	-80.104%
2026-03-19	256.2600	259.6000	253.5900	253.5900	+9.048%	64	1,333	-78.189%
2026-03-18	228.4700	232.5500	228.4700	232.5500	+9.127%	50	1,368	-76.216%
2026-03-17	213.1000	213.1000	213.1000	213.1000	-3.374%	1	1,318	-74.045%
2026-03-16	220.6400	220.6400	220.5400	220.5400	-11.678%	6	1,318	-74.921%
2026-03-13	248.7500	249.7000	248.7500	249.7000	+5.506%	151	1,318	-77.849%
2026-03-12	228.0200	236.6700	225.4000	236.6700	+8.524%	111	1,318	-76.630%
2026-03-11	218.0800	218.0800	218.0800	218.0800	+0.507%	25	1,288	-74.638%
2026-03-09	244.5900	244.5900	216.9800	216.9800	-6.595%	84	1,288	-74.509%
2026-03-06	228.5200	234.1900	220.0500	232.3000	+16.863%	93	1,263	-76.190%
2026-03-05	206.2700	212.2500	198.7800	198.7800	+7.159%	125	1,226	-72.175%
2026-03-04	185.5000	185.5000	185.5000	185.5000	-6.807%	1	1,248	-70.183%
2026-03-03	214.8600	214.8600	199.0500	199.0500	+5.017%	26	1,246	-72.213%
2026-03-02	188.6200	189.5400	186.8000	189.5400	-1.589%	12	1,223	-70.819%
2026-02-27	192.6000	192.6000	192.6000	192.6000	+6.368%	25	1,223	-71.282%
2026-02-26	172.3000	187.5000	172.3000	181.0700	+6.587%	86	1,223	-69.454%
2026-02-25	175.3000	175.3000	169.8800	169.8800	-12.797%	1,028	337	-67.442%
2026-02-23	194.7700	194.8100	194.7700	194.8100	+7.660%	6	337	-71.608%
2026-02-20	180.8600	180.9500	180.8600	180.9500	-6.146%	2	334	-69.434%
2026-02-19	191.9800	193.4000	191.9800	192.8000	+2.314%	9	334	-71.312%
2026-02-18	181.0000	188.4400	181.0000	188.4400	+0.245%	22	328	-70.648%
2026-02-13	201.1800	201.1800	187.9800	187.9800	-2.104%	8	306	-70.577%
2026-02-12	172.0000	192.0200	172.0000	192.0200	+7.058%	8	306	-71.196%
2026-02-11	173.9400	181.2300	170.8000	179.3600	+2.579%	37	301	-69.163%
2026-02-10	169.3500	174.8500	169.3500	174.8500	+4.575%	2	293	-68.367%
2026-02-09	178.0000	178.0000	167.2000	167.2000	-5.376%	21	294	-66.920%
2026-02-06	185.0000	185.0000	176.7000	176.7000	-13.348%	6	290	-68.698%
2026-02-05	203.9200	203.9200	203.9200	203.9200	+12.130%	1	295	-72.877%
2026-02-04	181.0000	186.0000	181.0000	181.8600	-5.084%	6	294	-69.586%
2026-02-03	178.4500	191.6000	178.4500	191.6000	+13.460%	6	288	-71.133%
2026-02-02	166.0300	168.8700	166.0300	168.8700	-7.321%	3	286	-67.247%
2026-01-30	182.2100	182.2100	182.2100	182.2100	+0.154%	1	287	-69.645%
2026-01-29	185.2000	185.2000	181.9300	181.9300	+2.346%	2	286	-69.598%
2026-01-28	177.7600	177.7600	177.7600	177.7600	+3.892%	2	284	-68.885%
2026-01-26	171.1000	171.1000	171.1000	171.1000	-1.965%	1	282	-67.674%
2026-01-23	171.7000	174.5300	171.7000	174.5300	-14.697%	4	281	-68.309%
2026-01-20	191.4600	204.6000	191.4600	204.6000	+18.362%	7	281	-72.967%
2026-01-16	171.5200	172.8600	171.5200	172.8600	+2.043%	3	273	-68.003%
2026-01-15	170.4500	170.4500	169.4000	169.4000	-7.198%	2	273	-67.349%
2026-01-14	182.5400	182.5400	182.5400	182.5400	+6.624%	1	272	-69.700%
2026-01-13	170.8000	171.2000	170.8000	171.2000	+1.935%	20	272	-67.693%
2026-01-12	167.9500	167.9500	167.9500	167.9500	+0.515%	1	272	-67.068%
2026-01-09	176.1800	176.1800	167.0900	167.0900	-8.192%	10	273	-66.898%
2026-01-08	181.3700	182.0000	181.3700	182.0000	+0.965%	2	278	-69.610%
2026-01-07	174.5000	180.2600	174.5000	180.2600	+3.006%	5	276	-69.317%
2026-01-06	176.2000	180.0000	174.6000	175.0000	-3.629%	295	272	-68.394%
2026-01-05	185.8800	185.8800	179.0000	181.5900	-3.921%	15	41	-69.541%
2026-01-02	184.6900	193.0000	181.9000	189.0000	+0.532%	34	41	-70.735%
2025-12-31	181.0000	188.0000	181.0000	188.0000	+4.444%	8	19	-70.580%
2025-12-30	178.6000	180.0000	178.6000	180.0000	+1.124%	10	19	-69.272%
2025-12-29	180.0000	181.5000	178.0000	178.0000	+0.679%	8	17	-68.927%
2025-12-26	176.8000	176.8000	176.8000	176.8000	0.000%	8	9	-68.716%
2025-12-24	176.8000	176.8000	176.8000	176.8000	-1.548%	3	7	-68.716%
2025-12-23	179.8000	179.8000	179.5800	179.5800	-2.614%	6	7	-69.200%
2025-12-22	184.4000	184.4000	184.4000	184.4000	0.000%	1	1	-70.005%

.dark-mode .j2HPKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2HPKY{ 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