Dark

SPXW20261231P6300
SPX Weekly Dec 31 2026 6300.00 Put (SPXW261231P06300000)
option OPRA

EOD

Sep 10, 2026

41.98+34.465%(+10.76)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.9000	41.9800	40.3400	41.9800	+34.465%	33	1,157	0.000%
2026-09-04	31.2200	31.2200	31.2200	31.2200	-3.043%	2	1,159	+34.465%
2026-09-03	32.2000	32.2000	32.2000	32.2000	-19.980%	2	1,159	+30.373%
2026-09-01	37.6700	41.6200	37.6700	40.2400	+5.895%	10	1,161	+4.324%
2026-08-31	38.0000	38.0000	38.0000	38.0000	+4.110%	1	1,159	+10.474%
2026-08-28	35.7500	36.5000	35.0000	36.5000	+0.829%	4	1,157	+15.014%
2026-08-27	36.2000	36.2000	36.2000	36.2000	-10.485%	3	1,156	+15.967%
2026-08-26	40.6500	40.6500	40.4400	40.4400	-8.527%	2	1,156	+3.808%
2026-08-24	44.2100	44.2100	44.2100	44.2100	-7.161%	1	1,155	-5.044%
2026-08-20	46.2900	47.6200	46.2900	47.6200	-0.668%	2	1,154	-11.844%
2026-08-18	48.2200	48.2200	47.3000	47.9400	+9.402%	7	1,152	-12.432%
2026-08-17	43.8200	43.8200	43.8200	43.8200	+0.069%	2	1,150	-4.199%
2026-08-13	42.8700	44.1600	42.8000	43.7900	-9.711%	5	1,149	-4.133%
2026-08-11	47.6500	48.5000	47.5200	48.5000	+4.706%	170	1,149	-13.443%
2026-08-10	46.3200	46.3200	46.3200	46.3200	-5.257%	7	1,081	-9.370%
2026-08-07	48.8900	48.8900	48.8900	48.8900	-3.475%	2	1,076	-14.134%
2026-08-04	53.9200	53.9200	50.3000	50.6500	-16.529%	113	1,082	-17.117%
2026-08-03	60.6800	60.6800	60.6800	60.6800	-16.979%	3	1,015	-30.817%
2026-07-30	79.5300	79.5300	73.0900	73.0900	-20.554%	4	1,015	-42.564%
2026-07-29	80.3600	92.0000	80.3600	92.0000	+18.786%	3	1,016	-54.370%
2026-07-27	77.4500	77.4500	77.4500	77.4500	+7.390%	1	1,015	-45.797%
2026-07-22	72.1200	72.1200	72.1200	72.1200	-0.579%	1	1,016	-41.791%
2026-07-21	72.5400	72.5400	72.5400	72.5400	-11.859%	2	1,017	-42.128%
2026-07-17	82.4000	83.0000	80.2800	82.3000	+14.385%	9	1,017	-48.991%
2026-07-13	71.9500	71.9500	71.9500	71.9500	+0.629%	5	1,015	-41.654%
2026-07-10	71.5000	71.5000	71.5000	71.5000	-3.781%	1	1,020	-41.287%
2026-07-09	75.4300	75.4300	74.3100	74.3100	-12.679%	8	1,021	-43.507%
2026-07-08	86.3000	86.3000	85.1000	85.1000	+14.228%	2	1,020	-50.670%
2026-07-07	76.3700	76.3700	74.5000	74.5000	-0.600%	2	1,020	-43.651%
2026-07-06	76.5500	76.5500	74.9500	74.9500	-11.102%	4	1,020	-43.989%
2026-07-02	85.7200	85.7200	84.3100	84.3100	+8.201%	3	1,022	-50.208%
2026-07-01	83.9100	83.9100	77.9200	77.9200	-11.935%	8	1,022	-46.124%
2026-06-29	89.4400	89.4400	88.4800	88.4800	-11.697%	124	1,025	-52.554%
2026-06-26	98.8900	100.2000	98.8900	100.2000	-0.822%	6	976	-58.104%
2026-06-25	101.1800	101.1800	101.0300	101.0300	-5.852%	3	976	-58.448%
2026-06-24	102.4200	107.3100	98.7300	107.3100	+3.481%	4	976	-60.880%
2026-06-23	103.7000	103.7000	103.7000	103.7000	+12.717%	1	972	-59.518%
2026-06-22	92.7000	92.7000	92.0000	92.0000	+5.011%	4	971	-54.370%
2026-06-15	89.5100	89.5100	86.5700	87.6100	-15.491%	509	1,053	-52.083%
2026-06-12	103.6700	103.6700	103.6700	103.6700	-20.760%	1	1,053	-59.506%
2026-06-11	130.3200	130.8300	130.3200	130.8300	-0.472%	2	1,053	-67.913%
2026-06-10	118.8900	131.4500	118.8900	131.4500	+8.636%	5	1,055	-68.064%
2026-06-09	100.5500	137.5900	100.5500	121.0000	+10.603%	15	1,056	-65.306%
2026-06-08	109.7600	109.7600	108.8900	109.4000	+17.344%	22	1,056	-61.627%
2026-06-04	98.5700	98.5700	92.7800	93.2300	-5.542%	204	1,073	-54.972%
2026-06-03	96.6500	98.7000	96.6500	98.7000	+6.186%	2	1,172	-57.467%
2026-06-01	92.9500	92.9500	92.9500	92.9500	-0.065%	5	1,172	-54.836%
2026-05-29	94.9500	95.0000	93.0100	93.0100	-5.072%	8	1,171	-54.865%
2026-05-28	99.1800	99.1800	97.9800	97.9800	-6.881%	4	1,170	-57.155%
2026-05-27	103.9000	105.2200	103.9000	105.2200	-1.109%	2	1,171	-60.103%
2026-05-22	107.5000	107.5000	106.4000	106.4000	-5.990%	2	1,096	-60.545%
2026-05-21	113.1700	114.2700	113.1700	113.1800	-5.392%	4	1,094	-62.909%
2026-05-20	121.2200	121.5000	119.6300	119.6300	-5.936%	4	1,094	-64.908%
2026-05-19	127.1800	127.1800	127.1800	127.1800	+0.244%	1	1,091	-66.992%
2026-05-18	123.7700	126.8700	123.7700	126.8700	+2.232%	4	1,091	-66.911%
2026-05-15	129.1100	129.1100	124.1000	124.1000	+4.699%	11	1,091	-66.172%
2026-05-14	122.0000	122.0000	117.7500	118.5300	-5.801%	83	1,084	-64.583%
2026-05-13	129.6000	129.6000	125.1100	125.8300	-9.344%	10	1,009	-66.638%
2026-05-12	134.0000	138.8000	134.0000	138.8000	+7.974%	3	1,009	-69.755%
2026-05-11	127.3300	129.1500	126.6600	128.5500	-0.871%	214	1,009	-67.343%
2026-05-08	131.2700	131.2900	129.6800	129.6800	-4.359%	17	962	-67.628%
2026-05-07	132.8500	136.8700	132.8500	135.5900	+2.324%	6	957	-69.039%
2026-05-06	137.5800	137.5800	132.5100	132.5100	-9.648%	51	905	-68.319%
2026-05-05	146.6100	146.6600	146.6100	146.6600	-5.636%	2	754	-71.376%
2026-05-04	150.3300	155.5800	150.3300	155.4200	+7.098%	3	754	-72.989%
2026-05-01	143.6000	145.1200	142.3500	145.1200	-3.446%	227	537	-71.072%
2026-04-30	163.3000	165.1700	150.2000	150.3000	-12.105%	67	537	-72.069%
2026-04-29	168.5900	171.0000	165.7000	171.0000	+3.636%	17	485	-75.450%
2026-04-28	165.0000	165.0000	165.0000	165.0000	-0.823%	10	489	-74.558%
2026-04-24	166.3700	166.3700	166.3700	166.3700	-4.043%	1	489	-74.767%
2026-04-23	167.2700	173.3800	167.2700	173.3800	+2.945%	162	490	-75.787%
2026-04-22	170.6200	170.7700	168.4200	168.4200	-0.184%	3	329	-75.074%
2026-04-21	168.7300	168.7300	168.7300	168.7300	+1.694%	2	326	-75.120%
2026-04-17	170.7500	170.7500	163.7500	165.9200	-8.423%	29	326	-74.699%
2026-04-16	184.5000	184.5000	181.1800	181.1800	-1.329%	14	299	-76.830%
2026-04-15	188.3000	190.9000	183.6200	183.6200	-5.189%	8	307	-77.138%
2026-04-14	197.8600	197.8600	193.6700	193.6700	-14.882%	5	302	-78.324%
2026-04-13	232.6200	232.6200	227.5300	227.5300	+0.584%	30	299	-81.550%
2026-04-10	227.9000	227.9000	225.0500	226.2100	-7.359%	236	297	-81.442%
2026-04-08	236.5400	244.1800	236.5400	244.1800	-20.398%	3	212	-82.808%
2026-04-06	306.7500	306.7500	306.7500	306.7500	-0.166%	2	211	-86.315%
2026-04-02	307.2600	307.2600	307.2600	307.2600	-11.985%	2	211	-86.337%
2026-03-31	349.1000	349.1000	349.1000	349.1000	-14.436%	2	211	-87.975%
2026-03-30	398.0000	408.0000	392.5000	408.0000	-0.691%	96	211	-89.711%
2026-03-27	388.0000	410.8400	380.5100	410.8400	+15.285%	24	240	-89.782%
2026-03-26	350.0000	356.3700	350.0000	356.3700	+17.378%	97	223	-88.220%
2026-03-23	303.6100	303.6100	303.6100	303.6100	-14.404%	1	146	-86.173%
2026-03-20	336.1500	354.7000	335.0200	354.7000	+15.650%	10	146	-88.165%
2026-03-19	340.0000	340.0000	306.7000	306.7000	-0.098%	8	143	-86.312%
2026-03-18	307.0000	307.0000	307.0000	307.0000	+7.746%	1	141	-86.326%
2026-03-16	284.9300	284.9300	284.9300	284.9300	+0.222%	2	140	-85.267%
2026-03-13	284.3000	284.3000	284.3000	284.3000	-4.469%	1	138	-85.234%
2026-03-12	297.6000	297.6000	297.6000	297.6000	+7.861%	1	139	-85.894%
2026-03-11	275.9100	275.9100	275.9100	275.9100	+2.836%	2	136	-84.785%
2026-03-03	266.5000	268.3000	266.5000	268.3000	+8.536%	2	136	-84.353%
2026-02-27	247.2000	247.2000	247.2000	247.2000	+4.511%	1	136	-83.018%
2026-02-24	252.3200	252.3200	235.3500	236.5300	+1.259%	81	136	-82.252%
2026-02-20	233.7400	233.7400	232.0000	233.5900	-3.275%	5	97	-82.028%
2026-02-18	235.1000	241.5000	235.1000	241.5000	-7.761%	11	97	-82.617%
2026-02-17	261.8200	261.8200	261.8200	261.8200	+7.758%	1	91	-83.966%
2026-02-13	247.4700	252.6500	242.9700	242.9700	-3.915%	4	86	-82.722%
2026-02-12	252.9900	252.9900	252.8700	252.8700	+13.202%	2	86	-83.399%
2026-02-10	223.3800	223.3800	223.3800	223.3800	+3.652%	1	85	-81.207%
2026-02-02	215.6200	215.6200	215.5100	215.5100	-1.323%	2	84	-80.521%
2026-01-26	218.5000	218.5000	218.4000	218.4000	-4.516%	5	85	-80.778%
2026-01-22	228.0400	228.7300	228.0400	228.7300	-8.981%	2	81	-81.646%
2026-01-21	251.4000	251.4000	250.9000	251.3000	+13.808%	4	80	-83.295%
2026-01-15	220.8100	220.8100	220.8100	220.8100	+1.662%	1	76	-80.988%
2026-01-12	216.9000	217.2000	216.9000	217.2000	-3.664%	3	76	-80.672%
2026-01-06	226.0800	226.0800	225.4600	225.4600	-3.666%	3	73	-81.380%
2026-01-05	234.0400	234.0400	234.0400	234.0400	+3.165%	2	0	-82.063%
2025-12-24	226.7800	226.8600	226.7800	226.8600	0.000%	2	0	-81.495%

.dark-mode .X8CqKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8CqKP{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6300SPX Weekly Dec 31 2026 6300.00 Put (SPXW261231P06300000)option OPRA

SPXW20261231P6300
SPX Weekly Dec 31 2026 6300.00 Put (SPXW261231P06300000)
option OPRA