Dark

SPXW20261231P6400
SPX Weekly Dec 31 2026 6400.00 Put (SPXW261231P06400000)
option OPRA

EOD

Sep 10, 2026

47.57+27.193%(+10.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.5700	47.5700	47.5700	47.5700	+27.193%	20	5,535	0.000%
2026-09-08	37.4000	37.4000	37.4000	37.4000	+3.860%	1	5,535	+27.193%
2026-09-04	34.5300	36.0100	34.5300	36.0100	+1.954%	20	5,527	+32.102%
2026-09-03	35.3200	35.3200	35.3200	35.3200	-15.523%	3	5,527	+34.683%
2026-09-01	41.8100	41.8100	41.8100	41.8100	+4.395%	4	5,530	+13.777%
2026-08-31	40.0500	40.0500	40.0500	40.0500	+0.755%	3	5,534	+18.777%
2026-08-28	39.7500	39.7500	39.7500	39.7500	-1.119%	1	5,531	+19.673%
2026-08-27	40.2000	40.2000	40.2000	40.2000	-13.548%	3	5,531	+18.333%
2026-08-25	46.5000	46.5000	46.5000	46.5000	-11.327%	4	5,528	+2.301%
2026-08-20	52.4400	52.4400	52.4400	52.4400	-0.076%	1	5,528	-9.287%
2026-08-18	52.4800	52.4800	52.4800	52.4800	+8.902%	1	5,528	-9.356%
2026-08-17	48.1900	48.1900	48.1900	48.1900	+1.688%	2	5,528	-1.287%
2026-08-14	47.5200	47.5200	47.3900	47.3900	-11.454%	3	5,527	+0.380%
2026-08-11	53.5800	53.5800	53.5000	53.5200	+4.593%	50	5,529	-11.117%
2026-08-10	52.3200	52.3200	51.1700	51.1700	-5.311%	4	5,479	-7.035%
2026-08-07	54.3100	54.3100	54.0400	54.0400	-3.980%	14	5,480	-11.973%
2026-08-04	55.7000	56.2800	55.7000	56.2800	-10.879%	44	5,479	-15.476%
2026-08-03	65.9100	65.9100	63.1500	63.1500	-15.383%	2	5,439	-24.671%
2026-07-31	74.6300	74.6300	74.6300	74.6300	-7.853%	2	5,439	-36.259%
2026-07-30	88.3800	88.3800	80.9900	80.9900	-20.598%	7	5,441	-41.264%
2026-07-29	95.9900	102.0000	95.9900	102.0000	+20.496%	5	5,445	-53.363%
2026-07-24	89.1000	89.1000	84.6500	84.6500	-13.693%	2	5,441	-43.804%
2026-07-23	96.7000	100.8200	96.6800	98.0800	+21.687%	26	5,442	-51.499%
2026-07-22	80.6000	80.6000	80.6000	80.6000	-12.028%	20	5,441	-40.980%
2026-07-17	89.3700	91.6200	87.3200	91.6200	+21.415%	4	5,441	-48.079%
2026-07-15	75.4600	75.4600	75.4600	75.4600	-5.581%	1	5,441	-36.960%
2026-07-13	79.9200	79.9200	79.9200	79.9200	+0.884%	10	5,441	-40.478%
2026-07-10	79.8000	79.8000	79.2200	79.2200	-2.450%	4,504	5,431	-39.952%
2026-07-09	81.2100	81.2100	81.2100	81.2100	-16.321%	16	1,295	-41.423%
2026-07-08	94.4800	97.0500	94.4800	97.0500	+11.003%	2	1,295	-50.984%
2026-07-07	84.2000	87.4300	84.2000	87.4300	+5.490%	3	1,295	-45.591%
2026-07-06	83.8800	83.8800	82.3800	82.8800	-14.336%	1,103	1,295	-42.604%
2026-07-02	94.3700	96.7500	94.3700	96.7500	+2.576%	101	1,530	-50.832%
2026-07-01	92.3500	94.3200	92.3500	94.3200	+4.858%	100	1,530	-49.565%
2026-06-30	93.7500	93.7500	88.6000	89.9500	-8.102%	2,255	1,439	-47.115%
2026-06-29	97.8800	97.8800	97.8800	97.8800	-12.357%	1	1,452	-51.400%
2026-06-25	114.7800	114.7800	111.6800	111.6800	-0.107%	3	1,452	-57.405%
2026-06-24	111.8000	111.8000	111.8000	111.8000	-4.485%	2	1,452	-57.451%
2026-06-23	115.7700	117.0500	114.7300	117.0500	+14.396%	104	1,452	-59.359%
2026-06-22	94.7500	103.6500	94.7500	102.3200	-0.699%	18	1,360	-53.509%
2026-06-18	98.7300	103.0400	98.7300	103.0400	-8.246%	3	149	-53.833%
2026-06-17	100.8000	112.3000	100.8000	112.3000	+17.876%	60	149	-57.640%
2026-06-15	96.7600	97.1500	95.2000	95.2700	-16.481%	1,207	149	-50.068%
2026-06-12	114.0700	114.0700	114.0700	114.0700	-7.934%	1	149	-58.298%
2026-06-11	145.6300	145.6300	123.9000	123.9000	-15.737%	5	149	-61.606%
2026-06-10	130.7900	147.0400	130.7900	147.0400	+10.606%	23	146	-67.648%
2026-06-09	110.7000	143.3900	110.7000	132.9400	+7.201%	10	135	-64.217%
2026-06-08	120.7600	124.0100	118.5000	124.0100	+6.859%	14	127	-61.640%
2026-06-05	113.1400	116.0500	112.6900	116.0500	+13.853%	6	123	-59.009%
2026-06-04	106.4500	106.4500	101.9300	101.9300	-6.099%	2	123	-53.331%
2026-06-03	108.2000	108.5500	108.2000	108.5500	+4.225%	2	124	-56.177%
2026-06-01	104.1500	104.1500	104.1500	104.1500	+1.501%	40	124	-54.325%
2026-05-29	104.5000	104.5000	102.6100	102.6100	-4.308%	22	84	-53.640%
2026-05-28	108.8300	108.8300	107.2300	107.2300	-4.955%	5	92	-55.637%
2026-05-27	113.9000	115.2700	112.8200	112.8200	-1.921%	22	96	-57.835%
2026-05-26	112.2200	115.0300	112.2200	115.0300	-1.389%	32	85	-58.646%
2026-05-22	118.4300	118.6300	116.6500	116.6500	-5.988%	10	86	-59.220%
2026-05-21	124.0800	124.0800	124.0800	124.0800	-5.340%	1	84	-61.662%
2026-05-20	130.9200	131.0800	130.9200	131.0800	-1.636%	3	84	-63.709%
2026-05-18	133.1000	133.2600	133.1000	133.2600	-3.839%	36	83	-64.303%
2026-05-15	140.4300	140.9600	138.3300	138.5800	+6.979%	37	83	-65.673%
2026-05-14	136.7000	136.7000	128.8500	129.5400	-5.466%	8	54	-63.278%
2026-05-13	141.5300	141.5300	136.8100	137.0300	-6.909%	4	51	-65.285%
2026-05-12	147.2000	147.2000	147.2000	147.2000	+6.052%	1	51	-67.683%
2026-05-11	139.2800	139.3500	138.5800	138.8000	-7.263%	9	51	-65.728%
2026-05-07	145.2000	149.6700	145.2000	149.6700	-6.110%	3	49	-68.217%
2026-05-04	159.4100	159.4100	159.4100	159.4100	+0.340%	1	44	-70.159%
2026-05-01	158.8700	158.8700	158.8700	158.8700	-5.810%	1	44	-70.057%
2026-04-30	179.6300	179.6300	168.6700	168.6700	-7.881%	7	44	-71.797%
2026-04-29	184.2000	185.9500	179.7100	183.1000	-0.038%	4	41	-74.020%
2026-04-28	183.1700	183.1700	183.1700	183.1700	+3.020%	1	42	-74.030%
2026-04-27	181.1600	181.1600	177.8000	177.8000	-1.441%	3	40	-73.245%
2026-04-24	185.5400	185.5400	179.8100	180.4000	-4.500%	16	38	-73.631%
2026-04-23	185.1200	195.0200	185.1200	188.9000	+1.070%	11	49	-74.817%
2026-04-22	185.0000	186.9000	184.3500	186.9000	-7.163%	4	47	-74.548%
2026-04-21	193.4100	201.3200	193.4100	201.3200	+4.311%	14	46	-76.371%
2026-04-20	193.0000	193.0000	193.0000	193.0000	+7.103%	1	39	-75.352%
2026-04-17	188.4200	188.4200	180.2000	180.2000	-12.694%	11	43	-73.602%
2026-04-16	206.4000	206.4000	206.4000	206.4000	+2.523%	14	34	-76.953%
2026-04-15	207.4800	207.4800	201.3200	201.3200	-4.088%	3	27	-76.371%
2026-04-14	215.2000	215.2000	209.9000	209.9000	-9.409%	2	25	-77.337%
2026-04-13	231.7000	231.7000	231.7000	231.7000	-6.206%	1	27	-79.469%
2026-04-09	247.0300	247.0300	247.0300	247.0300	-5.710%	1	27	-80.743%
2026-04-08	261.1700	261.9900	261.1700	261.9900	-20.368%	3	27	-81.843%
2026-04-06	329.0000	329.0000	329.0000	329.0000	-3.801%	1	27	-85.541%
2026-04-02	342.0000	342.0000	342.0000	342.0000	+3.661%	1	26	-86.091%
2026-04-01	329.9200	329.9200	329.9200	329.9200	-10.929%	1	26	-85.581%
2026-03-31	405.2900	406.2200	370.4000	370.4000	-19.202%	4	27	-87.157%
2026-03-30	430.9000	458.4300	429.9000	458.4300	+10.724%	4	27	-89.623%
2026-03-27	418.9800	418.9800	414.0300	414.0300	+25.081%	15	30	-88.510%
2026-03-23	331.0100	331.0100	331.0100	331.0100	-10.325%	1	22	-85.629%
2026-03-20	365.1500	369.1200	365.1500	369.1200	+2.934%	6	21	-87.113%
2026-03-19	364.5300	364.5300	358.6000	358.6000	+11.975%	6	26	-86.735%
2026-03-18	320.2500	320.2500	320.2500	320.2500	+22.373%	2	21	-85.146%
2026-03-02	263.5000	263.5000	261.7000	261.7000	+3.693%	8	21	-81.823%
2026-02-18	252.3800	252.3800	252.3800	252.3800	-7.981%	2	18	-81.151%
2026-02-17	273.8000	274.2700	273.8000	274.2700	+4.683%	4	17	-82.656%
2026-02-13	262.0000	262.0000	262.0000	262.0000	+10.675%	1	18	-81.844%
2026-02-09	237.5100	237.5100	236.7300	236.7300	-10.002%	4	18	-79.905%
2026-02-06	263.0400	263.0400	263.0400	263.0400	-1.250%	5	18	-81.915%
2026-02-03	266.3700	266.3700	266.3700	266.3700	+3.316%	1	18	-82.141%
2026-01-29	257.8200	257.8200	257.8200	257.8200	+8.734%	5	17	-81.549%
2026-01-28	237.1300	237.1300	237.1100	237.1100	-0.624%	2	17	-79.938%
2026-01-26	238.6000	238.6000	238.6000	238.6000	-15.808%	1	18	-80.063%
2026-01-20	281.4700	283.4000	281.4700	283.4000	+20.966%	11	17	-83.215%
2026-01-12	234.2900	234.2900	234.2800	234.2800	-0.370%	4	8	-79.695%
2026-01-09	235.1500	235.1500	235.1500	235.1500	-6.661%	1	6	-79.770%
2026-01-08	251.3900	251.9300	251.3900	251.9300	-0.147%	2	5	-81.118%
2026-01-05	252.3000	252.3000	252.3000	252.3000	-2.262%	1	3	-81.145%
2025-12-31	258.1400	258.1400	258.1400	258.1400	+1.073%	1	3	-81.572%
2025-12-29	255.4000	255.4000	255.4000	255.4000	-0.700%	1	3	-81.374%
2025-12-22	257.6000	257.6000	257.2000	257.2000	0.000%	2	2	-81.505%

.dark-mode .PqMSc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqMSc5{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6400SPX Weekly Dec 31 2026 6400.00 Put (SPXW261231P06400000)option OPRA

SPXW20261231P6400
SPX Weekly Dec 31 2026 6400.00 Put (SPXW261231P06400000)
option OPRA