Dark

SPXW20261231P6100
SPX Weekly Dec 31 2026 6100.00 Put (SPXW261231P06100000)
option OPRA

EOD

Sep 8, 2026

26.85+4.883%(+1.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	27.2900	27.2900	26.8500	26.8500	+4.883%	22	628	0.000%
2026-09-04	25.6000	25.6100	25.6000	25.6000	-15.734%	3	629	+4.883%
2026-09-02	29.9800	30.3800	29.9800	30.3800	-0.066%	3	629	-11.619%
2026-08-31	30.4000	30.4000	30.4000	30.4000	-16.552%	1	629	-11.678%
2026-08-24	35.9400	36.4300	35.9400	36.4300	+1.448%	2	629	-26.297%
2026-08-17	35.9100	35.9100	35.9100	35.9100	+2.017%	2	628	-25.230%
2026-08-14	35.4300	35.6300	35.2000	35.2000	-0.705%	7	626	-23.722%
2026-08-13	35.4500	35.4500	35.4500	35.4500	-6.464%	4	625	-24.260%
2026-08-12	37.9000	37.9000	37.9000	37.9000	-2.821%	4	621	-29.156%
2026-08-11	39.0000	39.0000	39.0000	39.0000	+1.141%	4	617	-31.154%
2026-08-10	38.0300	38.5600	37.7300	38.5600	-4.625%	10	617	-30.368%
2026-08-07	40.4300	40.4300	40.4300	40.4300	-1.246%	10	615	-33.589%
2026-08-06	40.9400	40.9400	40.9400	40.9400	-1.468%	1	613	-34.416%
2026-08-05	41.5500	41.5500	41.5500	41.5500	-0.764%	60	613	-35.379%
2026-08-04	41.5700	41.9000	41.5700	41.8700	-11.047%	30	613	-35.873%
2026-08-03	47.2100	47.2100	47.0200	47.0700	-14.153%	7	588	-42.957%
2026-07-31	54.8300	54.8300	54.8300	54.8300	-23.518%	4	594	-51.030%
2026-07-23	71.6900	71.6900	71.6900	71.6900	+17.313%	10	594	-62.547%
2026-07-13	58.8400	61.1100	58.8400	61.1100	+7.399%	31	593	-56.063%
2026-07-10	58.3800	58.4200	56.9000	56.9000	-7.374%	9	565	-52.812%
2026-07-09	61.4300	61.4300	61.4300	61.4300	-5.230%	1	568	-56.292%
2026-07-07	64.8200	64.8200	64.8200	64.8200	+6.419%	1	569	-58.578%
2026-07-06	60.9100	60.9100	60.9100	60.9100	-13.443%	1	568	-55.919%
2026-07-02	70.1700	70.3700	70.1700	70.3700	+5.740%	4	568	-61.845%
2026-07-01	66.7300	66.8600	64.6900	66.5500	+0.105%	72	568	-59.654%
2026-06-30	66.4800	66.4800	66.4800	66.4800	-20.497%	1	594	-59.612%
2026-06-24	83.6200	83.6200	83.6200	83.6200	-3.285%	1	594	-67.890%
2026-06-23	86.8500	86.8500	86.4600	86.4600	+20.401%	2	595	-68.945%
2026-06-22	71.8100	71.8100	71.8100	71.8100	-2.366%	1	595	-62.610%
2026-06-16	73.5500	73.5500	73.5500	73.5500	+1.197%	2	595	-63.494%
2026-06-15	72.6800	72.6800	72.6800	72.6800	-20.586%	1	603	-63.057%
2026-06-11	91.5200	91.5200	91.5200	91.5200	-12.421%	1	603	-70.662%
2026-06-09	84.7300	104.8900	84.7300	104.5000	+18.052%	5	604	-74.306%
2026-06-08	90.9200	90.9200	88.5200	88.5200	-14.876%	3	605	-69.668%
2026-06-05	90.7600	103.9900	90.7600	103.9900	+34.580%	3	604	-74.180%
2026-06-04	77.3200	77.3200	77.2700	77.2700	-4.132%	2	604	-65.252%
2026-06-03	80.6000	80.6000	80.6000	80.6000	+4.948%	1	602	-66.687%
2026-06-01	76.8000	76.8000	76.8000	76.8000	-0.788%	10	602	-65.039%
2026-05-29	79.1000	79.1000	77.4100	77.4100	-5.713%	8	612	-65.315%
2026-05-28	81.6300	82.1000	81.6300	82.1000	-4.646%	3	611	-67.296%
2026-05-27	86.0000	86.1000	86.0000	86.1000	-1.521%	4	616	-68.815%
2026-05-26	87.4300	87.4300	87.4300	87.4300	-4.186%	1	614	-69.290%
2026-05-22	91.2500	91.2500	91.2500	91.2500	-2.822%	2	612	-70.575%
2026-05-21	96.2800	96.2800	93.9000	93.9000	-3.395%	5	612	-71.406%
2026-05-20	100.1600	100.1600	97.2000	97.2000	-10.092%	3	612	-72.377%
2026-05-19	108.1100	108.1100	108.1100	108.1100	+3.852%	2	632	-75.164%
2026-05-18	104.1000	104.1000	104.1000	104.1000	-3.674%	1	632	-74.207%
2026-05-15	108.0700	108.0700	108.0700	108.0700	+8.996%	1	632	-75.155%
2026-05-14	99.1500	99.1500	99.1500	99.1500	-4.728%	1	630	-72.920%
2026-05-13	103.8400	104.0700	103.8400	104.0700	-5.776%	2	631	-74.200%
2026-05-12	113.9200	114.5600	110.4400	110.4500	+1.591%	74	631	-75.690%
2026-05-11	106.2300	108.7200	106.2300	108.7200	+0.267%	5	631	-75.304%
2026-05-08	108.4000	108.4800	108.4000	108.4300	-4.256%	4	645	-75.237%
2026-05-07	113.1200	113.2500	113.1200	113.2500	-0.919%	60	648	-76.291%
2026-05-06	114.9800	114.9800	114.3000	114.3000	-6.042%	4	610	-76.509%
2026-05-05	121.6500	121.6500	121.6500	121.6500	-6.853%	1	608	-77.928%
2026-05-04	122.0500	130.6000	122.0500	130.6000	+6.909%	2	607	-79.441%
2026-05-01	119.6300	122.1600	119.6300	122.1600	-2.475%	4	605	-78.021%
2026-04-30	132.3300	135.5800	125.2600	125.2600	-10.948%	12	605	-78.565%
2026-04-29	140.6600	140.6600	140.6600	140.6600	+0.479%	2	613	-80.911%
2026-04-24	138.6700	139.9900	138.6700	139.9900	-5.616%	2	612	-80.820%
2026-04-23	148.3200	148.3200	148.3200	148.3200	+1.001%	2	617	-81.897%
2026-04-21	148.2900	148.2900	146.8500	146.8500	+1.908%	2	612	-81.716%
2026-04-20	140.4900	145.1400	140.4900	144.1000	+4.141%	4	612	-81.367%
2026-04-17	139.8700	139.8700	137.2800	138.3700	-12.335%	21	607	-80.596%
2026-04-16	157.8400	157.8400	157.8400	157.8400	+3.353%	1	612	-82.989%
2026-04-15	158.0000	158.0000	152.7200	152.7200	-5.261%	11	607	-82.419%
2026-04-14	159.5500	161.2000	158.2700	161.2000	-7.266%	5	606	-83.344%
2026-04-13	173.8300	173.8300	173.8300	173.8300	-4.615%	600	604	-84.554%
2026-04-10	182.2400	182.2400	182.2400	182.2400	-1.492%	1	1,198	-85.267%
2026-04-09	201.0000	201.0000	185.0000	185.0000	-7.315%	10	1,200	-85.486%
2026-04-08	199.6000	199.6000	199.6000	199.6000	-24.962%	1	1,199	-86.548%
2026-04-07	266.0000	266.0000	266.0000	266.0000	+2.308%	1	1,199	-89.906%
2026-04-01	260.0000	260.0000	260.0000	260.0000	-6.960%	1	1,198	-89.673%
2026-03-31	308.8700	308.8700	279.4500	279.4500	-20.123%	16	1,198	-90.392%
2026-03-30	359.1500	359.1500	349.8500	349.8500	+2.128%	13	1,199	-92.325%
2026-03-27	321.8500	342.5600	321.8500	342.5600	+14.210%	130	1,198	-92.162%
2026-03-26	300.0000	300.0000	299.9400	299.9400	+9.627%	41	1,238	-91.048%
2026-03-23	249.0000	273.6000	249.0000	273.6000	-9.733%	2	1,198	-90.186%
2026-03-20	273.0400	307.4200	273.0400	303.1000	+16.577%	513	1,200	-91.142%
2026-03-19	260.0000	260.0000	260.0000	260.0000	+2.746%	1	1,276	-89.673%
2026-03-18	248.7200	253.0500	248.7200	253.0500	-6.830%	52	1,275	-89.389%
2026-03-13	271.6000	271.6000	271.6000	271.6000	+5.488%	150	1,251	-90.114%
2026-03-12	248.0200	257.4700	248.0200	257.4700	+8.600%	100	1,321	-89.572%
2026-03-11	237.0800	237.0800	237.0800	237.0800	+9.810%	25	1,321	-88.675%
2026-03-10	215.9000	215.9000	215.9000	215.9000	-8.509%	2	1,296	-87.564%
2026-03-09	265.0900	265.0900	235.9800	235.9800	-6.283%	75	1,298	-88.622%
2026-03-06	248.0200	254.1900	248.0200	251.8000	+16.423%	77	1,323	-89.337%
2026-03-05	220.0000	230.7500	216.2800	216.2800	+9.787%	127	1,298	-87.586%
2026-03-04	203.2600	203.2600	197.0000	197.0000	-8.585%	4	1,322	-86.371%
2026-03-03	233.3600	233.3600	215.5000	215.5000	+2.815%	31	1,323	-87.541%
2026-02-27	205.0000	209.6000	205.0000	209.6000	+2.745%	26	1,295	-87.190%
2026-02-26	189.0000	204.0000	189.0000	204.0000	+9.701%	79	1,270	-86.838%
2026-02-25	191.0500	191.0500	185.9400	185.9600	-8.484%	1,031	415	-85.561%
2026-02-24	203.2000	203.2000	203.2000	203.2000	-4.002%	1	415	-86.786%
2026-02-23	211.6700	211.6700	211.6700	211.6700	+7.148%	2	415	-87.315%
2026-02-20	208.1000	208.1000	197.5500	197.5500	-3.549%	2	415	-86.409%
2026-02-06	202.1500	205.4000	202.1500	204.8200	-6.252%	4	417	-86.891%
2026-02-05	218.4800	218.4800	218.4800	218.4800	+9.844%	1	417	-87.711%
2026-02-04	198.7000	198.9000	198.6300	198.9000	+8.316%	12	417	-86.501%
2026-02-02	189.7000	189.7000	183.6300	183.6300	-5.831%	2	414	-85.378%
2026-01-30	188.7500	195.0000	188.7500	195.0000	+0.283%	2	413	-86.231%
2026-01-29	195.3000	202.3200	194.4400	194.4500	+5.910%	21	414	-86.192%
2026-01-26	183.1900	183.6000	183.1900	183.6000	-1.634%	16	417	-85.376%
2026-01-16	186.6500	186.6500	186.6500	186.6500	+0.593%	1	401	-85.615%
2026-01-15	185.5500	185.5500	185.5500	185.5500	+2.288%	2	401	-85.530%
2026-01-12	185.0500	185.2300	181.4000	181.4000	-1.733%	241	399	-85.198%
2026-01-09	186.6000	186.6000	184.0000	184.6000	-6.805%	13	282	-85.455%
2025-12-31	199.5900	202.4200	198.0800	198.0800	+0.902%	540	3	-86.445%
2025-12-30	196.3300	196.3300	196.1300	196.3100	0.000%	3	3	-86.323%

.dark-mode .R4rNWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4rNWZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6100SPX Weekly Dec 31 2026 6100.00 Put (SPXW261231P06100000)option OPRA

SPXW20261231P6100
SPX Weekly Dec 31 2026 6100.00 Put (SPXW261231P06100000)
option OPRA