Dark

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

EOD

Sep 10, 2026

52.37+15.633%(+7.08)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.1800	53.1800	49.7100	52.3700	+15.633%	48	8,750	0.000%
2026-09-09	44.7000	45.2900	44.7000	45.2900	+13.651%	7	8,754	+15.633%
2026-09-04	39.8500	39.8500	39.8500	39.8500	+1.322%	1	8,825	+31.418%
2026-09-03	41.9200	42.1000	39.3300	39.3300	-11.816%	83	8,825	+33.155%
2026-09-02	45.7600	45.7600	44.6000	44.6000	-10.298%	4	8,825	+17.422%
2026-09-01	46.5900	49.7200	46.5900	49.7200	+9.203%	3	8,826	+5.330%
2026-08-31	47.0000	47.0000	45.5300	45.5300	+0.953%	5	8,824	+15.023%
2026-08-28	45.8000	45.8000	42.9800	45.1000	+0.111%	14	8,828	+16.120%
2026-08-27	46.0000	46.0000	45.0500	45.0500	-9.990%	9	8,828	+16.249%
2026-08-26	50.2500	50.2500	50.0500	50.0500	-2.608%	2	8,828	+4.635%
2026-08-25	52.5000	53.6000	51.3900	51.3900	-5.446%	12	8,828	+1.907%
2026-08-24	55.2000	55.3000	53.4000	54.3500	+1.399%	42	8,827	-3.643%
2026-08-21	55.7000	55.7000	53.4000	53.6000	-8.688%	16	8,816	-2.295%
2026-08-20	57.0000	58.7000	56.0000	58.7000	+9.515%	19	8,812	-10.784%
2026-08-19	55.3000	55.3000	53.4000	53.6000	-7.666%	16	8,812	-2.295%
2026-08-18	59.1800	59.1800	58.0500	58.0500	+8.302%	5	8,813	-9.785%
2026-08-17	53.2000	53.6000	53.0000	53.6000	+1.515%	24	8,812	-2.295%
2026-08-14	53.5000	54.2000	52.4000	52.8000	-0.752%	30	8,806	-0.814%
2026-08-13	53.0000	54.2000	52.0600	53.2000	-4.317%	96	8,798	-1.560%
2026-08-12	55.3000	55.6000	55.2000	55.6000	-5.426%	4	8,797	-5.809%
2026-08-11	59.2000	59.2400	58.7900	58.7900	+3.741%	1,023	8,795	-10.920%
2026-08-10	57.2100	57.2100	56.6700	56.6700	-4.063%	4	7,788	-7.588%
2026-08-07	60.4600	60.7700	59.0700	59.0700	-3.559%	27	7,788	-11.342%
2026-08-06	61.0200	61.9100	60.8000	61.2500	-1.050%	8	7,784	-14.498%
2026-08-05	61.7000	61.9000	60.3000	61.9000	+0.373%	22	7,783	-15.396%
2026-08-04	64.9800	64.9800	61.6700	61.6700	-11.900%	14	7,803	-15.080%
2026-08-03	72.9900	72.9900	70.0000	70.0000	-11.448%	214	7,810	-25.186%
2026-07-31	82.9500	89.5000	79.0500	79.0500	-14.642%	1,004	7,781	-33.751%
2026-07-30	99.4000	99.4000	92.6100	92.6100	-18.692%	5	6,883	-43.451%
2026-07-29	94.9300	113.9000	94.4600	113.9000	+24.549%	5	6,886	-54.021%
2026-07-28	98.8500	98.8500	90.7000	91.4500	-5.223%	3	6,884	-42.734%
2026-07-27	90.1000	103.6200	90.1000	96.4900	-5.309%	7	6,883	-45.725%
2026-07-24	101.5600	103.3000	92.4000	101.9000	-0.196%	55	6,882	-48.606%
2026-07-23	106.9800	108.6800	102.1000	102.1000	+16.089%	10	6,883	-48.707%
2026-07-22	87.9500	87.9500	87.9500	87.9500	-1.918%	1	6,880	-40.455%
2026-07-21	89.8200	89.8200	88.7000	89.6700	-10.803%	11	6,880	-41.597%
2026-07-17	108.0100	108.0100	96.9000	100.5300	+14.656%	67	6,871	-47.906%
2026-07-16	87.6800	87.6800	87.6800	87.6800	+5.145%	60	6,928	-40.271%
2026-07-15	83.3900	83.3900	83.3900	83.3900	-3.046%	2	6,868	-37.199%
2026-07-10	88.3500	88.3500	86.0100	86.0100	-6.072%	4,503	6,870	-39.112%
2026-07-09	94.8700	94.8700	91.5700	91.5700	-8.521%	20	3,024	-42.809%
2026-07-08	100.1000	100.1000	100.1000	100.1000	+5.646%	4	3,024	-47.682%
2026-07-07	93.5200	95.7500	93.5200	94.7500	+5.301%	4	3,019	-44.728%
2026-07-06	92.8800	93.7000	89.8900	89.9800	-15.907%	1,114	3,019	-41.798%
2026-07-02	94.1400	107.0000	93.8500	107.0000	+12.430%	110	3,707	-51.056%
2026-07-01	102.1000	104.3200	95.1700	95.1700	-4.304%	104	3,707	-44.972%
2026-06-30	103.7500	103.7500	98.0000	99.4500	-9.261%	2,254	3,701	-47.340%
2026-06-29	111.5000	120.2000	109.5100	109.6000	-11.826%	4	3,675	-52.217%
2026-06-26	135.2100	135.2100	124.3000	124.3000	+0.868%	2	3,673	-57.868%
2026-06-25	123.2300	123.2300	123.2300	123.2300	-0.797%	2	3,674	-57.502%
2026-06-24	124.2200	124.2200	119.8300	124.2200	-3.556%	3	3,676	-57.841%
2026-06-23	133.1000	133.1000	125.7000	128.8000	+14.887%	102	3,674	-59.340%
2026-06-22	104.3500	114.0000	104.3500	112.1100	+1.604%	3	3,588	-53.287%
2026-06-18	108.7300	110.3400	108.7300	110.3400	-10.583%	3	3,602	-52.538%
2026-06-17	107.5300	123.4000	107.5300	123.4000	+15.869%	53	3,602	-57.561%
2026-06-16	106.5000	106.5000	106.5000	106.5000	+1.583%	1	3,602	-50.826%
2026-06-15	106.5500	106.8500	104.8400	104.8400	-21.226%	2,203	3,143	-50.048%
2026-06-12	139.4300	139.4300	131.8000	133.0900	-15.979%	11	3,143	-60.651%
2026-06-11	158.1100	161.0000	155.5000	158.4000	+2.451%	49	3,143	-66.938%
2026-06-10	142.1700	154.6100	142.1700	154.6100	+7.877%	5	3,123	-66.128%
2026-06-09	166.0000	166.0000	143.3200	143.3200	-1.512%	2	3,124	-63.459%
2026-06-05	124.5800	145.5200	124.5800	145.5200	+29.466%	9	3,123	-64.012%
2026-06-04	120.7000	120.7000	112.4000	112.4000	-5.339%	7	3,127	-53.407%
2026-06-03	118.5100	118.7400	117.8800	118.7400	+4.158%	5	3,126	-55.895%
2026-06-02	113.9700	114.3000	113.2000	114.0000	+0.582%	25	3,125	-54.061%
2026-06-01	115.1100	115.1200	113.3400	113.3400	+1.052%	11	3,108	-53.794%
2026-05-29	114.5500	116.3000	112.1600	112.1600	-4.569%	12	3,111	-53.308%
2026-05-28	120.3100	120.3100	117.5300	117.5300	-4.911%	3	3,110	-55.441%
2026-05-27	125.0000	125.1800	123.6000	123.6000	-1.041%	12	3,111	-57.629%
2026-05-26	125.0800	125.0800	124.9000	124.9000	-3.982%	11	3,098	-58.070%
2026-05-22	131.3300	131.5000	129.1700	130.0800	-3.929%	23	2,940	-59.740%
2026-05-21	143.6000	143.6000	135.4000	135.4000	-5.579%	25	2,934	-61.322%
2026-05-20	150.2000	150.3000	142.8000	143.4000	-4.311%	75	2,934	-63.480%
2026-05-19	150.1000	150.2000	149.4000	149.8600	-0.524%	38	2,859	-65.054%
2026-05-15	153.0000	153.7000	150.6500	150.6500	+6.617%	120	2,859	-65.237%
2026-05-14	149.2500	149.2500	140.8500	141.3000	-5.662%	155	2,723	-62.937%
2026-05-13	156.0900	156.0900	149.7800	149.7800	-6.853%	5	2,572	-65.035%
2026-05-12	158.4000	160.8000	158.4000	160.8000	+6.118%	4	2,572	-67.432%
2026-05-11	154.2000	154.2000	151.4300	151.5300	-2.352%	102	2,572	-65.439%
2026-05-08	157.1700	157.1700	155.1800	155.1800	-4.681%	4	2,471	-66.252%
2026-05-07	163.4200	163.4200	162.7100	162.8000	-0.489%	151	2,469	-67.832%
2026-05-06	166.2000	166.2000	159.1900	163.6000	-6.020%	121	2,375	-67.989%
2026-05-05	174.0800	174.0800	174.0800	174.0800	-6.579%	1	2,056	-69.916%
2026-05-04	186.4000	190.6700	185.8900	186.3400	+4.774%	919	2,057	-71.895%
2026-05-01	170.7700	177.8500	170.6000	177.8500	-2.108%	53	1,908	-70.554%
2026-04-30	196.6800	196.6800	181.5800	181.6800	-8.196%	108	1,908	-71.175%
2026-04-29	196.8600	203.3500	196.8600	197.9000	-1.208%	8	1,806	-73.537%
2026-04-28	201.0000	202.6000	200.3200	200.3200	+3.024%	423	1,811	-73.857%
2026-04-27	198.0600	198.0600	194.4400	194.4400	-1.669%	2	1,685	-73.066%
2026-04-24	198.7400	198.8800	196.5100	197.7400	-7.173%	66	1,685	-73.516%
2026-04-23	202.1700	213.0200	199.2000	213.0200	+5.743%	19	1,685	-75.415%
2026-04-22	201.0000	201.4500	201.0000	201.4500	-8.432%	3	1,683	-74.003%
2026-04-21	213.0000	220.0000	210.0000	220.0000	+4.340%	5	1,682	-76.195%
2026-04-20	204.1800	210.8500	204.1800	210.8500	+7.418%	9	1,682	-75.162%
2026-04-17	206.2200	206.2200	195.9400	196.2900	-9.979%	53	1,680	-73.320%
2026-04-16	225.2500	225.3100	218.0500	218.0500	-1.053%	123	1,639	-75.983%
2026-04-15	227.1700	228.8200	220.3700	220.3700	-4.660%	72	1,640	-76.235%
2026-04-14	236.7700	236.7700	230.4000	231.1400	-7.544%	28	1,621	-77.343%
2026-04-13	269.4000	269.4000	250.0000	250.0000	-7.875%	4	1,621	-79.052%
2026-04-10	271.3700	271.3700	271.3700	271.3700	+0.374%	1	1,618	-80.702%
2026-04-09	270.3700	271.9000	270.3600	270.3600	-3.107%	7	1,618	-80.630%
2026-04-08	279.0300	279.0300	279.0300	279.0300	-21.015%	1	1,618	-81.231%
2026-04-07	369.4300	373.5800	353.2700	353.2700	-1.574%	4	1,618	-85.176%
2026-04-06	363.7300	363.7300	358.9200	358.9200	-4.196%	2	1,618	-85.409%
2026-04-02	380.6600	381.3700	374.6400	374.6400	+4.096%	4	1,616	-86.021%
2026-04-01	359.7700	359.9000	359.7700	359.9000	-18.281%	2	1,616	-85.449%
2026-03-31	435.9400	440.4100	435.9400	440.4100	-11.413%	2	1,616	-88.109%
2026-03-30	458.6700	497.1500	458.6700	497.1500	+10.606%	331	1,616	-89.466%
2026-03-27	449.4800	449.4800	449.4800	449.4800	+7.686%	6	1,339	-88.349%
2026-03-26	416.3800	417.4000	415.7800	417.4000	+11.667%	293	1,139	-87.453%
2026-03-25	373.7900	373.7900	373.7900	373.7900	-4.645%	1	1,248	-85.989%
2026-03-24	394.5000	394.5000	379.1000	392.0000	+5.932%	7	1,246	-86.640%
2026-03-23	372.0000	372.0000	370.0500	370.0500	-12.133%	2	1,247	-85.848%
2026-03-20	392.3400	421.1500	389.8000	421.1500	+10.033%	6	1,247	-87.565%
2026-03-19	392.2200	392.8700	382.7500	382.7500	+3.952%	33	1,242	-86.317%
2026-03-18	345.4000	369.0000	345.4000	368.2000	+12.359%	23	1,243	-85.777%
2026-03-17	325.2500	328.0000	325.2500	327.7000	-9.475%	6	1,243	-84.019%
2026-03-13	353.0000	362.0000	353.0000	362.0000	+3.063%	40	1,240	-85.533%
2026-03-12	346.0000	351.2400	346.0000	351.2400	+5.795%	5	1,245	-85.090%
2026-03-11	322.0000	332.0000	322.0000	332.0000	+5.420%	10	1,247	-84.226%
2026-03-10	323.0000	323.0000	310.6000	314.9300	-0.022%	63	1,248	-83.371%
2026-03-09	374.9000	374.9000	315.0000	315.0000	-4.226%	1,157	1,252	-83.375%
2026-03-06	328.9000	328.9000	328.9000	328.9000	+19.361%	1	442	-84.077%
2026-03-04	294.3000	294.6000	275.5500	275.5500	-7.843%	7	443	-80.994%
2026-03-03	301.0000	301.2000	299.0000	299.0000	+4.912%	47	445	-82.485%
2026-03-02	296.5000	296.5000	285.0000	285.0000	-1.893%	3	433	-81.625%
2026-02-27	290.5000	290.5000	290.5000	290.5000	+5.829%	1	433	-81.972%
2026-02-26	269.5000	275.9000	269.5000	274.5000	-8.194%	21	433	-80.922%
2026-02-24	299.0000	299.0000	299.0000	299.0000	+0.915%	4	454	-82.485%
2026-02-23	297.0600	298.3900	296.2000	296.2900	+8.730%	6	454	-82.325%
2026-02-20	275.9400	276.1200	272.5000	272.5000	-6.518%	53	451	-80.782%
2026-02-19	286.5000	291.5000	286.5000	291.5000	+4.480%	15	418	-82.034%
2026-02-18	284.9800	287.0000	279.0000	279.0000	-4.124%	13	403	-81.229%
2026-02-17	296.0000	303.0000	291.0000	291.0000	-0.165%	22	398	-82.003%
2026-02-13	295.5800	295.5800	291.4800	291.4800	-0.847%	2	383	-82.033%
2026-02-12	293.9700	293.9700	293.9700	293.9700	+11.903%	1	383	-82.185%
2026-02-10	260.9200	262.7000	260.9200	262.7000	+1.429%	11	383	-80.065%
2026-02-09	269.0000	269.0000	257.8000	259.0000	-15.393%	41	382	-79.780%
2026-02-05	314.2200	314.2200	306.1200	306.1200	+7.411%	2	373	-82.892%
2026-02-04	285.2500	285.2500	285.0000	285.0000	+1.225%	2	373	-81.625%
2026-02-03	269.3000	281.5500	269.3000	281.5500	+10.890%	2	373	-81.399%
2026-02-02	259.0000	260.0000	253.5000	253.9000	-7.241%	24	373	-79.374%
2026-01-30	276.0000	276.0000	273.7200	273.7200	+6.734%	144	379	-80.867%
2026-01-27	256.4500	256.4500	256.4500	256.4500	-0.732%	1	359	-79.579%
2026-01-26	258.3400	258.3400	258.3400	258.3400	-2.513%	20	359	-79.728%
2026-01-23	265.0000	265.0000	265.0000	265.0000	-13.757%	10	338	-80.238%
2026-01-20	297.0100	307.2700	297.0100	307.2700	+19.051%	2	328	-82.956%
2026-01-15	258.0000	258.1000	258.0000	258.1000	-4.052%	15	326	-79.709%
2026-01-14	269.1000	269.1000	269.0000	269.0000	+3.426%	124	325	-80.532%
2026-01-12	260.0900	260.0900	260.0900	260.0900	-2.038%	10	219	-79.865%
2026-01-06	273.0000	273.0000	265.5000	265.5000	-3.535%	215	212	-80.275%
2026-01-05	274.8700	275.2300	274.8700	275.2300	-4.401%	3	41	-80.972%
2026-01-02	287.9000	287.9000	287.9000	287.9000	+0.314%	1	41	-81.810%
2025-12-31	279.7000	287.0000	279.7000	287.0000	+5.441%	33	8	-81.753%
2025-12-30	270.0000	272.1900	270.0000	272.1900	+1.635%	2	8	-80.760%
2025-12-26	267.8100	267.8100	267.8100	267.8100	-3.447%	3	6	-80.445%
2025-12-23	276.9900	277.3700	276.1300	277.3700	0.000%	3	3	-81.119%

.dark-mode .Dkq0YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dkq0YL{ 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