Dark

SPXW20261231P6200
SPX Weekly Dec 31 2026 6200.00 Put (SPXW261231P06200000)
option OPRA

EOD

Sep 10, 2026

37.90+15.902%(+5.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.0600	38.2400	37.9000	37.9000	+15.902%	20	3,626	0.000%
2026-09-09	32.2700	33.7900	32.2700	32.7000	+9.365%	1,012	3,606	+15.902%
2026-09-08	29.9000	29.9000	29.9000	29.9000	+3.139%	5	2,693	+26.756%
2026-09-03	30.7800	30.7800	28.9900	28.9900	-18.796%	1,510	2,693	+30.735%
2026-09-01	35.7000	35.7000	35.7000	35.7000	+10.698%	2	1,388	+6.162%
2026-08-28	32.2500	32.2500	32.2500	32.2500	-9.891%	1	1,386	+17.519%
2026-08-26	36.7100	36.7800	35.7900	35.7900	-14.623%	8	1,385	+5.896%
2026-08-20	41.9200	41.9200	41.9200	41.9200	-3.321%	20	1,385	-9.590%
2026-08-18	43.3600	43.3600	43.3600	43.3600	-3.858%	5	1,365	-12.592%
2026-08-06	45.6000	45.6000	45.1000	45.1000	-1.978%	4	1,380	-15.965%
2026-08-05	45.5600	46.0100	45.5600	46.0100	-0.282%	70	1,383	-17.627%
2026-08-04	48.3600	48.3600	45.7400	46.1400	-15.834%	46	1,313	-17.859%
2026-08-03	54.8200	54.8200	54.8200	54.8200	-12.204%	3	1,269	-30.865%
2026-07-31	62.2800	62.4400	62.2800	62.4400	-8.176%	2	1,265	-39.302%
2026-07-30	68.0000	68.0000	68.0000	68.0000	-6.913%	1	1,266	-44.265%
2026-07-29	73.0500	73.0500	73.0500	73.0500	+4.432%	1	1,267	-48.118%
2026-07-27	69.9500	69.9500	69.9500	69.9500	-9.156%	1	1,266	-45.818%
2026-07-24	77.0000	77.0000	77.0000	77.0000	+7.572%	1	1,266	-50.779%
2026-07-20	71.5800	71.5800	71.5800	71.5800	+8.062%	15	1,267	-47.052%
2026-07-16	66.2400	66.2400	66.2400	66.2400	-5.762%	1	1,267	-42.784%
2026-07-13	65.1300	70.2900	65.1300	70.2900	+9.657%	6	1,267	-46.081%
2026-07-10	64.1000	64.1000	64.1000	64.1000	-4.783%	1	1,266	-40.874%
2026-07-09	67.3200	67.3200	67.3200	67.3200	-7.781%	5	1,268	-43.702%
2026-07-08	80.1000	80.1000	73.0000	73.0000	+8.470%	7	1,264	-48.082%
2026-07-07	71.7700	71.7700	67.3000	67.3000	-0.737%	2	1,259	-43.685%
2026-07-06	67.8000	67.8000	67.8000	67.8000	-7.200%	2	1,260	-44.100%
2026-07-02	69.6000	73.0600	69.6000	73.0600	-0.801%	2	1,258	-48.125%
2026-07-01	71.7000	73.6500	71.4100	73.6500	+0.423%	16	1,258	-48.540%
2026-06-30	73.3400	73.3400	73.3400	73.3400	-19.185%	2	1,266	-48.323%
2026-06-26	92.9900	92.9900	90.6000	90.7500	-3.148%	3	1,266	-58.237%
2026-06-25	94.9000	94.9000	89.2000	93.7000	-4.388%	3	1,264	-59.552%
2026-06-23	98.0000	98.0000	98.0000	98.0000	+16.390%	1	1,262	-61.327%
2026-06-22	84.2000	84.2000	84.2000	84.2000	+2.558%	1	1,263	-54.988%
2026-06-18	82.1000	82.1000	82.1000	82.1000	+3.063%	23	1,264	-53.837%
2026-06-15	81.1600	81.1600	79.6600	79.6600	-20.791%	2	1,264	-52.423%
2026-06-11	100.5700	100.5700	100.5700	100.5700	-15.911%	1	1,264	-62.315%
2026-06-10	118.0000	119.6000	118.0000	119.6000	+7.380%	4	1,264	-68.311%
2026-06-09	93.2800	116.7700	93.2800	111.3800	+12.267%	5	1,263	-65.972%
2026-06-08	99.9200	100.1200	99.2100	99.2100	-13.004%	3	1,262	-61.798%
2026-06-05	93.7900	114.0400	93.7900	114.0400	+34.449%	4	1,261	-66.766%
2026-06-04	87.8400	87.8400	84.8200	84.8200	-1.372%	14	1,262	-55.317%
2026-06-02	86.0000	86.0000	86.0000	86.0000	+1.379%	1	1,251	-55.930%
2026-06-01	84.8300	84.8300	84.8300	84.8300	-1.406%	70	1,250	-55.322%
2026-05-29	86.0400	86.0400	86.0400	86.0400	-3.844%	1	1,250	-55.951%
2026-05-28	89.4800	89.4800	89.4800	89.4800	-5.392%	1	1,251	-57.644%
2026-05-26	93.2900	94.5800	93.2900	94.5800	-3.490%	32	1,252	-59.928%
2026-05-22	98.0000	98.0000	98.0000	98.0000	-4.716%	1	1,248	-61.327%
2026-05-21	105.4800	105.4800	102.8500	102.8500	-3.473%	8	1,248	-63.150%
2026-05-20	114.5600	115.0100	106.5500	106.5500	-9.993%	7	1,248	-64.430%
2026-05-19	118.3800	118.3800	118.3800	118.3800	+2.166%	1	1,242	-67.984%
2026-05-18	115.8700	115.8700	115.8700	115.8700	+0.573%	1	1,242	-67.291%
2026-05-15	117.8700	121.0000	114.5000	115.2100	+6.686%	4	1,242	-67.104%
2026-05-14	113.7800	113.7800	107.9900	107.9900	-6.518%	6	1,238	-64.904%
2026-05-13	118.4000	118.4000	115.5200	115.5200	-2.342%	2	1,240	-67.192%
2026-05-12	121.4500	126.9500	118.2900	118.2900	-0.404%	7	1,240	-67.960%
2026-05-11	115.7600	118.7700	115.7600	118.7700	+0.076%	3	1,240	-68.090%
2026-05-08	118.6000	118.6800	118.6000	118.6800	-4.537%	3	1,239	-68.065%
2026-05-07	124.7700	124.7700	124.3200	124.3200	-0.024%	7	1,238	-69.514%
2026-05-06	127.7600	128.7200	124.3500	124.3500	-6.700%	84	1,237	-69.522%
2026-05-05	132.6700	133.2800	132.6700	133.2800	-6.200%	2	1,273	-71.564%
2026-05-04	137.1800	142.3200	137.1800	142.0900	+7.157%	20	1,271	-73.327%
2026-05-01	131.0800	134.2000	128.2200	132.6000	-3.395%	10	1,259	-71.418%
2026-04-30	145.1800	148.6300	137.2600	137.2600	-10.963%	17	1,259	-72.388%
2026-04-29	154.1600	154.1600	154.1600	154.1600	+1.181%	3	1,258	-75.415%
2026-04-28	154.8000	155.9000	152.3600	152.3600	+2.946%	80	1,257	-75.125%
2026-04-27	151.3500	151.3500	148.0000	148.0000	-3.262%	6	1,223	-74.392%
2026-04-24	154.7600	154.7600	152.4200	152.9900	-3.780%	9	1,222	-75.227%
2026-04-23	162.3200	162.3200	159.0000	159.0000	+4.139%	5	1,230	-76.164%
2026-04-22	155.9200	155.9200	152.6800	152.6800	-5.572%	38	1,224	-75.177%
2026-04-21	162.2400	163.4000	160.6500	161.6900	+1.794%	8	1,189	-76.560%
2026-04-20	158.8400	158.8400	158.8400	158.8400	+2.563%	1	1,182	-76.140%
2026-04-17	153.4200	154.8700	150.0800	154.8700	-6.025%	14	1,181	-75.528%
2026-04-16	172.9500	173.0000	164.8000	164.8000	-1.624%	16	1,190	-77.002%
2026-04-15	170.5200	174.3500	167.5200	167.5200	-5.302%	13	1,184	-77.376%
2026-04-14	179.0000	179.0000	173.8200	176.9000	-9.282%	7	1,189	-78.575%
2026-04-13	205.2000	205.2000	195.0000	195.0000	-5.137%	10	1,188	-80.564%
2026-04-10	200.1200	205.5600	200.1200	205.5600	-6.265%	4	1,187	-81.563%
2026-04-09	219.3000	219.3000	219.3000	219.3000	+0.352%	10	1,186	-82.718%
2026-04-08	222.5300	223.7300	218.3100	218.5300	-22.392%	82	1,186	-82.657%
2026-04-07	282.7500	293.4800	281.5800	281.5800	+2.796%	142	1,209	-86.540%
2026-04-06	278.1300	278.1300	273.9200	273.9200	-3.840%	202	1,233	-86.164%
2026-04-02	281.3600	293.7500	281.3600	284.8600	+1.881%	61	1,242	-86.695%
2026-04-01	288.4300	296.5300	275.8900	279.6000	-8.735%	390	1,242	-86.445%
2026-03-31	350.6800	350.6800	306.3600	306.3600	-19.464%	96	1,247	-87.629%
2026-03-30	351.2000	380.4000	350.0000	380.4000	+1.440%	316	1,246	-90.037%
2026-03-27	355.4000	375.0000	345.0200	375.0000	+13.909%	89	1,282	-89.893%
2026-03-26	330.2600	330.4000	329.2100	329.2100	+12.014%	63	1,227	-88.488%
2026-03-25	298.9000	298.9000	293.9000	293.9000	-1.004%	60	1,227	-87.104%
2026-03-24	305.3200	305.7800	296.8800	296.8800	-3.969%	72	1,257	-87.234%
2026-03-20	309.1500	309.1500	309.1500	309.1500	+7.628%	2	1,227	-87.741%
2026-03-19	296.6000	306.6000	280.4000	287.2400	+2.213%	105	1,225	-86.805%
2026-03-18	280.4200	281.0200	280.4200	281.0200	+9.155%	2	1,237	-86.513%
2026-03-16	264.1900	264.3100	257.4500	257.4500	+9.553%	14	1,238	-85.279%
2026-03-10	243.7700	243.9700	232.7000	235.0000	-13.603%	18	1,225	-83.872%
2026-03-06	272.0000	272.0000	272.0000	272.0000	+15.548%	5	1,225	-86.066%
2026-03-03	255.1000	276.0000	235.4000	235.4000	+6.854%	30	1,225	-83.900%
2026-03-02	220.3000	220.3000	220.3000	220.3000	+0.136%	2	1,213	-82.796%
2026-02-27	228.5000	228.5000	220.0000	220.0000	+0.825%	3	1,211	-82.773%
2026-02-26	212.1000	218.2000	212.1000	218.2000	+7.197%	2	1,210	-82.631%
2026-02-25	208.0000	208.0000	203.5500	203.5500	-11.994%	3	1,209	-81.380%
2026-02-23	231.1000	231.2900	230.9000	231.2900	+0.561%	8	1,209	-83.614%
2026-02-19	230.0000	230.0000	230.0000	230.0000	+3.562%	1	1,206	-83.522%
2026-02-18	222.0900	222.0900	222.0900	222.0900	-5.894%	10	1,205	-82.935%
2026-02-17	234.0000	247.9400	234.0000	236.0000	-0.840%	4	1,202	-83.941%
2026-02-13	230.0000	238.0000	220.0000	238.0000	+3.478%	9	1,196	-84.076%
2026-02-12	216.0300	230.0000	216.0300	230.0000	+8.691%	2	1,196	-83.522%
2026-02-11	205.0400	211.6100	199.0000	211.6100	+2.178%	19	1,194	-82.090%
2026-02-10	205.0000	207.1000	205.0000	207.1000	+2.045%	2	1,186	-81.700%
2026-02-09	202.9500	202.9500	202.9500	202.9500	-3.219%	1	1,184	-81.325%
2026-02-06	209.7000	209.7000	209.7000	209.7000	+0.817%	501	1,185	-81.927%
2026-02-04	208.0000	208.0000	208.0000	208.0000	-1.422%	5	817	-81.779%
2026-02-03	211.0000	211.0000	211.0000	211.0000	+6.835%	5	817	-82.038%
2026-02-02	197.5000	197.5000	197.5000	197.5000	-3.564%	10	812	-80.810%
2026-01-29	207.0000	207.0000	204.8000	204.8000	-0.583%	3	812	-81.494%
2026-01-28	206.0000	206.0000	206.0000	206.0000	+3.320%	1	814	-81.602%
2026-01-27	198.0000	199.3800	198.0000	199.3800	-0.060%	6	813	-80.991%
2026-01-26	199.5000	199.5000	199.5000	199.5000	-2.920%	2	811	-81.003%
2026-01-23	204.0000	209.0000	204.0000	205.5000	-1.202%	13	809	-81.557%
2026-01-22	202.0000	210.0000	202.0000	208.0000	-2.817%	17	810	-81.779%
2026-01-21	224.0000	232.0000	212.0000	214.0300	-6.127%	16	802	-82.292%
2026-01-20	225.0000	228.0000	225.0000	228.0000	+11.765%	2	794	-83.377%
2026-01-16	206.0000	206.0000	204.0000	204.0000	-0.730%	3	792	-81.422%
2026-01-15	201.8500	205.5000	200.2000	205.5000	-2.699%	9	792	-81.557%
2026-01-14	210.0000	217.0000	210.0000	211.2000	+2.524%	4	788	-82.055%
2026-01-13	197.0000	206.0000	197.0000	206.0000	+2.682%	9	787	-81.602%
2026-01-09	205.0000	206.6000	200.6200	200.6200	-5.023%	660	781	-81.109%
2026-01-08	210.6900	211.2300	210.6700	211.2300	+0.754%	658	919	-82.057%
2026-01-07	207.5800	209.6500	207.4000	209.6500	+0.311%	102	684	-81.922%
2026-01-06	209.0000	209.0000	209.0000	209.0000	-2.922%	560	645	-81.866%
2026-01-05	215.2900	215.2900	215.2900	215.2900	-2.230%	3	87	-82.396%
2026-01-02	220.2000	220.2000	220.2000	220.2000	+3.521%	6	87	-82.788%
2025-12-30	212.7100	212.7100	212.7100	212.7100	+1.848%	4	7	-82.182%
2025-12-24	208.9400	208.9400	208.8500	208.8500	-1.346%	2	2	-81.853%
2025-12-23	214.3800	214.3800	211.7000	211.7000	0.000%	2	2	-82.097%

.dark-mode .sBFtM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBFtM8{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6200SPX Weekly Dec 31 2026 6200.00 Put (SPXW261231P06200000)option OPRA

SPXW20261231P6200
SPX Weekly Dec 31 2026 6200.00 Put (SPXW261231P06200000)
option OPRA