Dark

SPXW20261231P6500
SPX Weekly Dec 31 2026 6500.00 Put (SPXW261231P06500000)
option OPRA

EOD

Jul 8, 2026

100.10+5.646%(+5.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	100.1000	100.1000	100.1000	100.1000	+5.646%	4	3,024	0.000%
2026-07-07	93.5200	95.7500	93.5200	94.7500	+5.301%	4	3,019	+5.646%
2026-07-06	92.8800	93.7000	89.8900	89.9800	-15.907%	1,114	3,019	+11.247%
2026-07-02	94.1400	107.0000	93.8500	107.0000	+12.430%	110	3,707	-6.449%
2026-07-01	102.1000	104.3200	95.1700	95.1700	-4.304%	104	3,707	+5.180%
2026-06-30	103.7500	103.7500	98.0000	99.4500	-9.261%	2,254	3,701	+0.654%
2026-06-29	111.5000	120.2000	109.5100	109.6000	-11.826%	4	3,675	-8.668%
2026-06-26	135.2100	135.2100	124.3000	124.3000	+0.868%	2	3,673	-19.469%
2026-06-25	123.2300	123.2300	123.2300	123.2300	-0.797%	2	3,674	-18.770%
2026-06-24	124.2200	124.2200	119.8300	124.2200	-3.556%	3	3,676	-19.417%
2026-06-23	133.1000	133.1000	125.7000	128.8000	+14.887%	102	3,674	-22.283%
2026-06-22	104.3500	114.0000	104.3500	112.1100	+1.604%	3	3,588	-10.713%
2026-06-18	108.7300	110.3400	108.7300	110.3400	-10.583%	3	3,602	-9.280%
2026-06-17	107.5300	123.4000	107.5300	123.4000	+15.869%	53	3,602	-18.882%
2026-06-16	106.5000	106.5000	106.5000	106.5000	+1.583%	1	3,602	-6.009%
2026-06-15	106.5500	106.8500	104.8400	104.8400	-21.226%	2,203	3,143	-4.521%
2026-06-12	139.4300	139.4300	131.8000	133.0900	-15.979%	11	3,143	-24.788%
2026-06-11	158.1100	161.0000	155.5000	158.4000	+2.451%	49	3,143	-36.806%
2026-06-10	142.1700	154.6100	142.1700	154.6100	+7.877%	5	3,123	-35.256%
2026-06-09	166.0000	166.0000	143.3200	143.3200	-1.512%	2	3,124	-30.156%
2026-06-05	124.5800	145.5200	124.5800	145.5200	+29.466%	9	3,123	-31.212%
2026-06-04	120.7000	120.7000	112.4000	112.4000	-5.339%	7	3,127	-10.943%
2026-06-03	118.5100	118.7400	117.8800	118.7400	+4.158%	5	3,126	-15.698%
2026-06-02	113.9700	114.3000	113.2000	114.0000	+0.582%	25	3,125	-12.193%
2026-06-01	115.1100	115.1200	113.3400	113.3400	+1.052%	11	3,108	-11.682%
2026-05-29	114.5500	116.3000	112.1600	112.1600	-4.569%	12	3,111	-10.752%
2026-05-28	120.3100	120.3100	117.5300	117.5300	-4.911%	3	3,110	-14.830%
2026-05-27	125.0000	125.1800	123.6000	123.6000	-1.041%	12	3,111	-19.013%
2026-05-26	125.0800	125.0800	124.9000	124.9000	-3.982%	11	3,098	-19.856%
2026-05-22	131.3300	131.5000	129.1700	130.0800	-3.929%	23	2,940	-23.047%
2026-05-21	143.6000	143.6000	135.4000	135.4000	-5.579%	25	2,934	-26.071%
2026-05-20	150.2000	150.3000	142.8000	143.4000	-4.311%	75	2,934	-30.195%
2026-05-19	150.1000	150.2000	149.4000	149.8600	-0.524%	38	2,859	-33.204%
2026-05-15	153.0000	153.7000	150.6500	150.6500	+6.617%	120	2,859	-33.555%
2026-05-14	149.2500	149.2500	140.8500	141.3000	-5.662%	155	2,723	-29.158%
2026-05-13	156.0900	156.0900	149.7800	149.7800	-6.853%	5	2,572	-33.169%
2026-05-12	158.4000	160.8000	158.4000	160.8000	+6.118%	4	2,572	-37.749%
2026-05-11	154.2000	154.2000	151.4300	151.5300	-2.352%	102	2,572	-33.940%
2026-05-08	157.1700	157.1700	155.1800	155.1800	-4.681%	4	2,471	-35.494%
2026-05-07	163.4200	163.4200	162.7100	162.8000	-0.489%	151	2,469	-38.514%
2026-05-06	166.2000	166.2000	159.1900	163.6000	-6.020%	121	2,375	-38.814%
2026-05-05	174.0800	174.0800	174.0800	174.0800	-6.579%	1	2,056	-42.498%
2026-05-04	186.4000	190.6700	185.8900	186.3400	+4.774%	919	2,057	-46.281%
2026-05-01	170.7700	177.8500	170.6000	177.8500	-2.108%	53	1,908	-43.717%
2026-04-30	196.6800	196.6800	181.5800	181.6800	-8.196%	108	1,908	-44.903%
2026-04-29	196.8600	203.3500	196.8600	197.9000	-1.208%	8	1,806	-49.419%
2026-04-28	201.0000	202.6000	200.3200	200.3200	+3.024%	423	1,811	-50.030%
2026-04-27	198.0600	198.0600	194.4400	194.4400	-1.669%	2	1,685	-48.519%
2026-04-24	198.7400	198.8800	196.5100	197.7400	-7.173%	66	1,685	-49.378%
2026-04-23	202.1700	213.0200	199.2000	213.0200	+5.743%	19	1,685	-53.009%
2026-04-22	201.0000	201.4500	201.0000	201.4500	-8.432%	3	1,683	-50.310%
2026-04-21	213.0000	220.0000	210.0000	220.0000	+4.340%	5	1,682	-54.500%
2026-04-20	204.1800	210.8500	204.1800	210.8500	+7.418%	9	1,682	-52.525%
2026-04-17	206.2200	206.2200	195.9400	196.2900	-9.979%	53	1,680	-49.004%
2026-04-16	225.2500	225.3100	218.0500	218.0500	-1.053%	123	1,639	-54.093%
2026-04-15	227.1700	228.8200	220.3700	220.3700	-4.660%	72	1,640	-54.576%
2026-04-14	236.7700	236.7700	230.4000	231.1400	-7.544%	28	1,621	-56.693%
2026-04-13	269.4000	269.4000	250.0000	250.0000	-7.875%	4	1,621	-59.960%
2026-04-10	271.3700	271.3700	271.3700	271.3700	+0.374%	1	1,618	-63.113%
2026-04-09	270.3700	271.9000	270.3600	270.3600	-3.107%	7	1,618	-62.975%
2026-04-08	279.0300	279.0300	279.0300	279.0300	-21.015%	1	1,618	-64.126%
2026-04-07	369.4300	373.5800	353.2700	353.2700	-1.574%	4	1,618	-71.665%
2026-04-06	363.7300	363.7300	358.9200	358.9200	-4.196%	2	1,618	-72.111%
2026-04-02	380.6600	381.3700	374.6400	374.6400	+4.096%	4	1,616	-73.281%
2026-04-01	359.7700	359.9000	359.7700	359.9000	-18.281%	2	1,616	-72.187%
2026-03-31	435.9400	440.4100	435.9400	440.4100	-11.413%	2	1,616	-77.271%
2026-03-30	458.6700	497.1500	458.6700	497.1500	+10.606%	331	1,616	-79.865%
2026-03-27	449.4800	449.4800	449.4800	449.4800	+7.686%	6	1,339	-77.730%
2026-03-26	416.3800	417.4000	415.7800	417.4000	+11.667%	293	1,139	-76.018%
2026-03-25	373.7900	373.7900	373.7900	373.7900	-4.645%	1	1,248	-73.220%
2026-03-24	394.5000	394.5000	379.1000	392.0000	+5.932%	7	1,246	-74.464%
2026-03-23	372.0000	372.0000	370.0500	370.0500	-12.133%	2	1,247	-72.950%
2026-03-20	392.3400	421.1500	389.8000	421.1500	+10.033%	6	1,247	-76.232%
2026-03-19	392.2200	392.8700	382.7500	382.7500	+3.952%	33	1,242	-73.847%
2026-03-18	345.4000	369.0000	345.4000	368.2000	+12.359%	23	1,243	-72.814%
2026-03-17	325.2500	328.0000	325.2500	327.7000	-9.475%	6	1,243	-69.454%
2026-03-13	353.0000	362.0000	353.0000	362.0000	+3.063%	40	1,240	-72.348%
2026-03-12	346.0000	351.2400	346.0000	351.2400	+5.795%	5	1,245	-71.501%
2026-03-11	322.0000	332.0000	322.0000	332.0000	+5.420%	10	1,247	-69.849%
2026-03-10	323.0000	323.0000	310.6000	314.9300	-0.022%	63	1,248	-68.215%
2026-03-09	374.9000	374.9000	315.0000	315.0000	-4.226%	1,157	1,252	-68.222%
2026-03-06	328.9000	328.9000	328.9000	328.9000	+19.361%	1	442	-69.565%
2026-03-04	294.3000	294.6000	275.5500	275.5500	-7.843%	7	443	-63.673%
2026-03-03	301.0000	301.2000	299.0000	299.0000	+4.912%	47	445	-66.522%
2026-03-02	296.5000	296.5000	285.0000	285.0000	-1.893%	3	433	-64.877%
2026-02-27	290.5000	290.5000	290.5000	290.5000	+5.829%	1	433	-65.542%
2026-02-26	269.5000	275.9000	269.5000	274.5000	-8.194%	21	433	-63.534%
2026-02-24	299.0000	299.0000	299.0000	299.0000	+0.915%	4	454	-66.522%
2026-02-23	297.0600	298.3900	296.2000	296.2900	+8.730%	6	454	-66.216%
2026-02-20	275.9400	276.1200	272.5000	272.5000	-6.518%	53	451	-63.266%
2026-02-19	286.5000	291.5000	286.5000	291.5000	+4.480%	15	418	-65.660%
2026-02-18	284.9800	287.0000	279.0000	279.0000	-4.124%	13	403	-64.122%
2026-02-17	296.0000	303.0000	291.0000	291.0000	-0.165%	22	398	-65.601%
2026-02-13	295.5800	295.5800	291.4800	291.4800	-0.847%	2	383	-65.658%
2026-02-12	293.9700	293.9700	293.9700	293.9700	+11.903%	1	383	-65.949%
2026-02-10	260.9200	262.7000	260.9200	262.7000	+1.429%	11	383	-61.896%
2026-02-09	269.0000	269.0000	257.8000	259.0000	-15.393%	41	382	-61.351%
2026-02-05	314.2200	314.2200	306.1200	306.1200	+7.411%	2	373	-67.300%
2026-02-04	285.2500	285.2500	285.0000	285.0000	+1.225%	2	373	-64.877%
2026-02-03	269.3000	281.5500	269.3000	281.5500	+10.890%	2	373	-64.447%
2026-02-02	259.0000	260.0000	253.5000	253.9000	-7.241%	24	373	-60.575%
2026-01-30	276.0000	276.0000	273.7200	273.7200	+6.734%	144	379	-63.430%
2026-01-27	256.4500	256.4500	256.4500	256.4500	-0.732%	1	359	-60.967%
2026-01-26	258.3400	258.3400	258.3400	258.3400	-2.513%	20	359	-61.253%
2026-01-23	265.0000	265.0000	265.0000	265.0000	-13.757%	10	338	-62.226%
2026-01-20	297.0100	307.2700	297.0100	307.2700	+19.051%	2	328	-67.423%
2026-01-15	258.0000	258.1000	258.0000	258.1000	-4.052%	15	326	-61.217%
2026-01-14	269.1000	269.1000	269.0000	269.0000	+3.426%	124	325	-62.788%
2026-01-12	260.0900	260.0900	260.0900	260.0900	-2.038%	10	219	-61.513%
2026-01-06	273.0000	273.0000	265.5000	265.5000	-3.535%	215	212	-62.298%
2026-01-05	274.8700	275.2300	274.8700	275.2300	-4.401%	3	41	-63.630%
2026-01-02	287.9000	287.9000	287.9000	287.9000	+0.314%	1	41	-65.231%
2025-12-31	279.7000	287.0000	279.7000	287.0000	+5.441%	33	8	-65.122%
2025-12-30	270.0000	272.1900	270.0000	272.1900	+1.635%	2	8	-63.224%
2025-12-26	267.8100	267.8100	267.8100	267.8100	-3.447%	3	6	-62.623%
2025-12-23	276.9900	277.3700	276.1300	277.3700	0.000%	3	3	-63.911%

.dark-mode .bmtl9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmtl9r{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6500SPX Weekly Dec 31 2026 6500.00 Put (SPXW261231P06500000)option OPRA

SPXW20261231P6500
SPX Weekly Dec 31 2026 6500.00 Put (SPXW261231P06500000)
option OPRA