Dark

SPXW20261231P6700
SPX Weekly Dec 31 2026 6700.00 Put (SPXW261231P06700000)
option OPRA

EOD

Jul 8, 2026

120.80+2.373%(+2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	125.1000	125.1000	120.8000	120.8000	+2.373%	2	1,396	0.000%
2026-07-07	114.2200	118.0000	114.2200	118.0000	+6.517%	3	1,396	+2.373%
2026-07-06	111.8000	112.5000	110.7800	110.7800	-11.870%	16	1,396	+9.045%
2026-07-02	122.5500	126.0300	122.5500	125.7000	+5.453%	5	1,410	-3.898%
2026-07-01	117.0500	119.2000	117.0500	119.2000	-5.919%	4	1,410	+1.342%
2026-06-30	126.6000	126.7000	126.6000	126.7000	-23.844%	8	1,412	-4.657%
2026-06-26	166.3700	166.3700	166.3700	166.3700	+8.441%	1	1,404	-27.391%
2026-06-23	153.4200	153.4200	153.4200	153.4200	+12.379%	1	1,403	-21.262%
2026-06-17	136.5200	136.5200	136.5200	136.5200	+8.885%	2	1,401	-11.515%
2026-06-16	125.3800	125.3800	125.3800	125.3800	-2.625%	1	1,401	-3.653%
2026-06-15	128.7600	128.7600	128.7600	128.7600	-23.119%	5	1,405	-6.182%
2026-06-12	167.4800	167.4800	167.4800	167.4800	-10.730%	1	1,405	-27.872%
2026-06-11	187.6100	187.6100	187.6100	187.6100	-3.908%	1	1,405	-35.611%
2026-06-10	189.3000	195.2400	189.3000	195.2400	+2.769%	19	1,404	-38.127%
2026-06-09	189.9800	189.9800	189.9800	189.9800	+24.921%	2	1,409	-36.414%
2026-06-08	152.0900	152.0900	152.0800	152.0800	+6.603%	2	1,409	-20.568%
2026-06-03	143.0000	143.0000	142.6600	142.6600	+5.854%	11	1,409	-15.323%
2026-05-29	134.7700	134.7700	134.7700	134.7700	-20.724%	4	1,409	-10.366%
2026-05-20	170.0000	170.0000	170.0000	170.0000	-8.108%	1	1,408	-28.941%
2026-05-19	183.8000	185.0000	183.8000	185.0000	+2.323%	20	1,407	-34.703%
2026-05-15	177.0000	180.8000	176.0000	180.8000	+7.619%	30	1,407	-33.186%
2026-05-14	173.8100	173.8100	168.0000	168.0000	-6.355%	48	1,377	-28.095%
2026-05-13	186.0400	186.0400	177.5100	179.4000	-3.341%	983	1,424	-32.664%
2026-05-12	198.0000	198.0000	185.6000	185.6000	+2.175%	63	1,424	-34.914%
2026-05-11	182.9400	183.0000	181.6500	181.6500	-2.075%	4	1,424	-33.498%
2026-05-08	188.5000	188.5000	185.5000	185.5000	-4.283%	11	781	-34.879%
2026-05-07	194.0000	194.6200	193.1200	193.8000	+0.571%	332	781	-37.668%
2026-05-06	199.0500	199.0500	191.8000	192.7000	-8.803%	9	1,007	-37.312%
2026-05-05	209.1800	211.3000	209.1800	211.3000	-5.008%	3	1,005	-42.830%
2026-05-04	221.9900	222.4700	221.9900	222.4400	+3.316%	404	1,006	-45.693%
2026-04-30	230.5700	230.5700	215.3000	215.3000	-8.771%	7	637	-43.892%
2026-04-29	236.0000	236.0000	236.0000	236.0000	-0.590%	1	636	-48.814%
2026-04-28	244.0000	244.0000	237.4000	237.4000	+2.504%	13	636	-49.115%
2026-04-27	234.0000	235.0000	231.6000	231.6000	-1.447%	10	635	-47.841%
2026-04-24	242.0000	243.0000	234.0000	235.0000	-4.897%	24	635	-48.596%
2026-04-23	245.0000	249.4200	238.0700	247.1000	+3.290%	13	635	-51.113%
2026-04-22	242.5000	242.5000	239.0300	239.2300	-5.041%	7	634	-49.505%
2026-04-21	259.2800	261.7000	251.9300	251.9300	+1.996%	10	628	-52.050%
2026-04-20	247.0000	247.0000	247.0000	247.0000	+3.477%	2	628	-51.093%
2026-04-17	237.6000	242.4000	234.2700	238.7000	-9.240%	37	628	-49.393%
2026-04-16	268.0000	268.0000	263.0000	263.0000	-0.484%	4	637	-54.068%
2026-04-15	269.0000	269.0000	263.2000	264.2800	-5.201%	9	637	-54.291%
2026-04-14	276.5000	278.7800	275.0900	278.7800	-7.826%	4	636	-56.668%
2026-04-13	328.5100	328.5100	302.4500	302.4500	-3.657%	13	635	-60.060%
2026-04-10	313.9300	313.9300	313.9300	313.9300	-1.212%	25	633	-61.520%
2026-04-09	331.6300	331.6300	317.7400	317.7800	-7.786%	7	633	-61.986%
2026-04-08	338.0000	344.6100	338.0000	344.6100	-18.474%	6	629	-64.946%
2026-04-07	422.7000	422.7000	422.7000	422.7000	-5.683%	36	627	-71.422%
2026-04-02	491.6800	491.6800	448.1700	448.1700	-14.520%	4	628	-73.046%
2026-03-31	526.4000	526.6000	524.2000	524.3000	-10.218%	7	628	-76.960%
2026-03-30	563.4800	583.9700	563.4800	583.9700	+10.329%	301	635	-79.314%
2026-03-27	525.0000	529.3000	525.0000	529.3000	+6.875%	10	738	-77.177%
2026-03-26	495.2500	495.2500	495.2500	495.2500	+7.274%	1	738	-75.608%
2026-03-24	460.6600	461.6700	460.6500	461.6700	+4.231%	8	737	-73.834%
2026-03-23	442.9300	442.9300	442.9300	442.9300	-4.652%	1	741	-72.727%
2026-03-20	467.6000	467.6000	461.2900	464.5400	+8.575%	3	742	-73.996%
2026-03-19	453.9400	453.9400	427.8500	427.8500	-1.508%	11	744	-71.766%
2026-03-18	434.4000	434.4000	434.4000	434.4000	+7.562%	1	746	-72.192%
2026-03-16	392.0000	403.8600	391.6700	403.8600	-4.896%	5	745	-70.089%
2026-03-13	402.2700	424.6500	402.2700	424.6500	+1.571%	2	741	-71.553%
2026-03-12	406.6200	418.0800	406.6200	418.0800	+17.769%	4	740	-71.106%
2026-03-10	374.4700	374.4700	355.0000	355.0000	-4.513%	3	739	-65.972%
2026-03-05	371.7800	371.7800	371.7800	371.7800	+12.661%	1	737	-67.508%
2026-03-04	351.6100	351.6100	325.9000	330.0000	-9.710%	4	738	-63.394%
2026-03-03	393.5000	399.1000	365.4900	365.4900	+3.770%	602	739	-66.948%
2026-03-02	352.2100	352.2100	352.2100	352.2100	+9.165%	1	262	-65.702%
2026-02-26	305.7000	322.6400	305.7000	322.6400	+4.651%	3	263	-62.559%
2026-02-25	308.3000	308.3000	308.3000	308.3000	-7.459%	1	261	-60.817%
2026-02-24	337.9100	337.9100	333.1500	333.1500	-4.724%	2	261	-63.740%
2026-02-23	342.9200	349.6700	342.9200	349.6700	+8.257%	9	260	-65.453%
2026-02-20	333.2600	333.2600	323.0000	323.0000	-7.529%	23	261	-62.601%
2026-02-13	357.4900	357.4900	349.3000	349.3000	+14.690%	7	254	-65.417%
2026-02-09	304.4400	304.5600	304.4400	304.5600	-14.627%	4	253	-60.336%
2026-02-05	370.6000	370.6000	356.7400	356.7400	+19.203%	22	253	-66.138%
2026-02-02	299.4100	299.4100	299.2700	299.2700	-5.021%	4	252	-59.635%
2026-01-30	315.0900	315.0900	315.0900	315.0900	-2.939%	1	252	-61.662%
2026-01-29	324.6300	324.6300	324.6300	324.6300	+7.815%	1	252	-62.788%
2026-01-28	308.3100	308.3100	301.1000	301.1000	+0.350%	30	253	-59.880%
2026-01-27	300.0500	300.0500	300.0500	300.0500	-8.410%	1	268	-59.740%
2026-01-21	345.0000	356.0000	327.6000	327.6000	-4.801%	3	267	-63.126%
2026-01-20	344.1200	344.1200	344.1200	344.1200	+14.856%	1	266	-64.896%
2026-01-12	305.5000	305.5000	299.6100	299.6100	-7.670%	2	265	-59.681%
2026-01-05	324.2000	324.5000	322.0000	324.5000	-2.728%	31	242	-62.773%
2026-01-02	338.1100	338.1100	333.6000	333.6000	+1.723%	2	242	-63.789%
2025-12-31	328.0000	328.0000	327.9500	327.9500	+2.318%	40	240	-63.165%
2025-12-30	320.5200	320.5200	320.5200	320.5200	-2.441%	200	240	-62.311%
2025-12-22	331.2000	331.2000	328.5400	328.5400	0.000%	41	41	-63.231%

.dark-mode .SdLcGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdLcGg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6700SPX Weekly Dec 31 2026 6700.00 Put (SPXW261231P06700000)option OPRA

SPXW20261231P6700
SPX Weekly Dec 31 2026 6700.00 Put (SPXW261231P06700000)
option OPRA