Dark

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

EOD

Sep 10, 2026

66.30+15.324%(+8.81)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	67.1300	67.1300	66.3000	66.3000	+15.324%	12	3,150	0.000%
2026-09-09	57.4900	57.4900	57.4900	57.4900	+10.345%	1	3,149	+15.324%
2026-09-08	52.9000	52.9000	52.1000	52.1000	+4.304%	21	3,160	+27.255%
2026-09-04	49.8100	49.9500	49.8100	49.9500	+2.147%	3	3,158	+32.733%
2026-09-03	53.5000	53.5000	48.9000	48.9000	-12.475%	127	3,158	+35.583%
2026-09-02	60.4500	60.4500	55.5600	55.8700	-9.493%	6	3,280	+18.668%
2026-09-01	61.7300	61.7300	61.7300	61.7300	+7.920%	1	3,282	+7.403%
2026-08-31	57.7600	57.7700	57.0200	57.2000	-0.487%	52	3,282	+15.909%
2026-08-28	55.5000	57.4800	53.0700	57.4800	+3.474%	8	3,286	+15.344%
2026-08-27	55.5500	55.5500	55.5500	55.5500	-12.104%	1	3,292	+19.352%
2026-08-26	63.2000	63.2000	63.2000	63.2000	-4.618%	1	3,292	+4.905%
2026-08-19	67.0100	67.0100	66.2600	66.2600	+0.868%	14	3,293	+0.060%
2026-08-17	65.5000	65.6900	65.5000	65.6900	+0.290%	3	3,307	+0.929%
2026-08-14	65.8100	65.8800	65.5000	65.5000	-1.652%	38	3,305	+1.221%
2026-08-13	64.9500	66.6000	64.9500	66.6000	-7.371%	2	3,305	-0.450%
2026-08-07	74.4200	74.4200	71.9000	71.9000	-5.258%	3	3,305	-7.789%
2026-08-04	82.2000	82.2500	75.8900	75.8900	-12.940%	2,023	3,306	-12.637%
2026-08-03	91.1000	91.1000	87.1700	87.1700	-14.806%	13	1,527	-23.942%
2026-07-31	111.5100	111.5100	102.3000	102.3200	-7.936%	6	1,529	-35.203%
2026-07-30	123.7000	123.7000	111.1400	111.1400	-13.422%	8	1,532	-40.346%
2026-07-29	125.5800	128.8600	110.9300	128.3700	+0.556%	8	1,529	-48.352%
2026-07-27	114.6500	127.6600	114.6500	127.6600	-2.957%	126	1,527	-48.065%
2026-07-23	131.5500	131.5500	131.5500	131.5500	+20.082%	1	1,406	-49.601%
2026-07-21	109.0500	109.5500	109.0500	109.5500	-8.480%	3	1,405	-39.480%
2026-07-20	119.7000	119.7000	119.7000	119.7000	-7.460%	1	1,408	-44.612%
2026-07-17	129.3500	129.3500	129.3500	129.3500	+16.985%	1	1,407	-48.744%
2026-07-16	110.4200	111.5000	110.4200	110.5700	+5.606%	3	1,407	-40.038%
2026-07-15	103.7300	111.3800	103.7300	104.7000	-2.876%	7	1,406	-36.676%
2026-07-14	107.8000	107.8000	107.8000	107.8000	-7.808%	10	1,408	-38.497%
2026-07-13	109.1300	116.9300	109.1300	116.9300	+11.628%	14	1,408	-43.299%
2026-07-10	110.3500	110.3500	104.7500	104.7500	-13.286%	23	1,394	-36.706%
2026-07-08	125.1000	125.1000	120.8000	120.8000	+2.373%	2	1,396	-45.116%
2026-07-07	114.2200	118.0000	114.2200	118.0000	+6.517%	3	1,396	-43.814%
2026-07-06	111.8000	112.5000	110.7800	110.7800	-11.870%	16	1,396	-40.152%
2026-07-02	122.5500	126.0300	122.5500	125.7000	+5.453%	5	1,410	-47.255%
2026-07-01	117.0500	119.2000	117.0500	119.2000	-5.919%	4	1,410	-44.379%
2026-06-30	126.6000	126.7000	126.6000	126.7000	-23.844%	8	1,412	-47.672%
2026-06-26	166.3700	166.3700	166.3700	166.3700	+8.441%	1	1,404	-60.149%
2026-06-23	153.4200	153.4200	153.4200	153.4200	+12.379%	1	1,403	-56.785%
2026-06-17	136.5200	136.5200	136.5200	136.5200	+8.885%	2	1,401	-51.436%
2026-06-16	125.3800	125.3800	125.3800	125.3800	-2.625%	1	1,401	-47.121%
2026-06-15	128.7600	128.7600	128.7600	128.7600	-23.119%	5	1,405	-48.509%
2026-06-12	167.4800	167.4800	167.4800	167.4800	-10.730%	1	1,405	-60.413%
2026-06-11	187.6100	187.6100	187.6100	187.6100	-3.908%	1	1,405	-64.661%
2026-06-10	189.3000	195.2400	189.3000	195.2400	+2.769%	19	1,404	-66.042%
2026-06-09	189.9800	189.9800	189.9800	189.9800	+24.921%	2	1,409	-65.102%
2026-06-08	152.0900	152.0900	152.0800	152.0800	+6.603%	2	1,409	-56.405%
2026-06-03	143.0000	143.0000	142.6600	142.6600	+5.854%	11	1,409	-53.526%
2026-05-29	134.7700	134.7700	134.7700	134.7700	-20.724%	4	1,409	-50.805%
2026-05-20	170.0000	170.0000	170.0000	170.0000	-8.108%	1	1,408	-61.000%
2026-05-19	183.8000	185.0000	183.8000	185.0000	+2.323%	20	1,407	-64.162%
2026-05-15	177.0000	180.8000	176.0000	180.8000	+7.619%	30	1,407	-63.330%
2026-05-14	173.8100	173.8100	168.0000	168.0000	-6.355%	48	1,377	-60.536%
2026-05-13	186.0400	186.0400	177.5100	179.4000	-3.341%	983	1,424	-63.043%
2026-05-12	198.0000	198.0000	185.6000	185.6000	+2.175%	63	1,424	-64.278%
2026-05-11	182.9400	183.0000	181.6500	181.6500	-2.075%	4	1,424	-63.501%
2026-05-08	188.5000	188.5000	185.5000	185.5000	-4.283%	11	781	-64.259%
2026-05-07	194.0000	194.6200	193.1200	193.8000	+0.571%	332	781	-65.789%
2026-05-06	199.0500	199.0500	191.8000	192.7000	-8.803%	9	1,007	-65.594%
2026-05-05	209.1800	211.3000	209.1800	211.3000	-5.008%	3	1,005	-68.623%
2026-05-04	221.9900	222.4700	221.9900	222.4400	+3.316%	404	1,006	-70.194%
2026-04-30	230.5700	230.5700	215.3000	215.3000	-8.771%	7	637	-69.206%
2026-04-29	236.0000	236.0000	236.0000	236.0000	-0.590%	1	636	-71.907%
2026-04-28	244.0000	244.0000	237.4000	237.4000	+2.504%	13	636	-72.072%
2026-04-27	234.0000	235.0000	231.6000	231.6000	-1.447%	10	635	-71.373%
2026-04-24	242.0000	243.0000	234.0000	235.0000	-4.897%	24	635	-71.787%
2026-04-23	245.0000	249.4200	238.0700	247.1000	+3.290%	13	635	-73.169%
2026-04-22	242.5000	242.5000	239.0300	239.2300	-5.041%	7	634	-72.286%
2026-04-21	259.2800	261.7000	251.9300	251.9300	+1.996%	10	628	-73.683%
2026-04-20	247.0000	247.0000	247.0000	247.0000	+3.477%	2	628	-73.158%
2026-04-17	237.6000	242.4000	234.2700	238.7000	-9.240%	37	628	-72.225%
2026-04-16	268.0000	268.0000	263.0000	263.0000	-0.484%	4	637	-74.791%
2026-04-15	269.0000	269.0000	263.2000	264.2800	-5.201%	9	637	-74.913%
2026-04-14	276.5000	278.7800	275.0900	278.7800	-7.826%	4	636	-76.218%
2026-04-13	328.5100	328.5100	302.4500	302.4500	-3.657%	13	635	-78.079%
2026-04-10	313.9300	313.9300	313.9300	313.9300	-1.212%	25	633	-78.881%
2026-04-09	331.6300	331.6300	317.7400	317.7800	-7.786%	7	633	-79.137%
2026-04-08	338.0000	344.6100	338.0000	344.6100	-18.474%	6	629	-80.761%
2026-04-07	422.7000	422.7000	422.7000	422.7000	-5.683%	36	627	-84.315%
2026-04-02	491.6800	491.6800	448.1700	448.1700	-14.520%	4	628	-85.207%
2026-03-31	526.4000	526.6000	524.2000	524.3000	-10.218%	7	628	-87.355%
2026-03-30	563.4800	583.9700	563.4800	583.9700	+10.329%	301	635	-88.647%
2026-03-27	525.0000	529.3000	525.0000	529.3000	+6.875%	10	738	-87.474%
2026-03-26	495.2500	495.2500	495.2500	495.2500	+7.274%	1	738	-86.613%
2026-03-24	460.6600	461.6700	460.6500	461.6700	+4.231%	8	737	-85.639%
2026-03-23	442.9300	442.9300	442.9300	442.9300	-4.652%	1	741	-85.031%
2026-03-20	467.6000	467.6000	461.2900	464.5400	+8.575%	3	742	-85.728%
2026-03-19	453.9400	453.9400	427.8500	427.8500	-1.508%	11	744	-84.504%
2026-03-18	434.4000	434.4000	434.4000	434.4000	+7.562%	1	746	-84.738%
2026-03-16	392.0000	403.8600	391.6700	403.8600	-4.896%	5	745	-83.583%
2026-03-13	402.2700	424.6500	402.2700	424.6500	+1.571%	2	741	-84.387%
2026-03-12	406.6200	418.0800	406.6200	418.0800	+17.769%	4	740	-84.142%
2026-03-10	374.4700	374.4700	355.0000	355.0000	-4.513%	3	739	-81.324%
2026-03-05	371.7800	371.7800	371.7800	371.7800	+12.661%	1	737	-82.167%
2026-03-04	351.6100	351.6100	325.9000	330.0000	-9.710%	4	738	-79.909%
2026-03-03	393.5000	399.1000	365.4900	365.4900	+3.770%	602	739	-81.860%
2026-03-02	352.2100	352.2100	352.2100	352.2100	+9.165%	1	262	-81.176%
2026-02-26	305.7000	322.6400	305.7000	322.6400	+4.651%	3	263	-79.451%
2026-02-25	308.3000	308.3000	308.3000	308.3000	-7.459%	1	261	-78.495%
2026-02-24	337.9100	337.9100	333.1500	333.1500	-4.724%	2	261	-80.099%
2026-02-23	342.9200	349.6700	342.9200	349.6700	+8.257%	9	260	-81.039%
2026-02-20	333.2600	333.2600	323.0000	323.0000	-7.529%	23	261	-79.474%
2026-02-13	357.4900	357.4900	349.3000	349.3000	+14.690%	7	254	-81.019%
2026-02-09	304.4400	304.5600	304.4400	304.5600	-14.627%	4	253	-78.231%
2026-02-05	370.6000	370.6000	356.7400	356.7400	+19.203%	22	253	-81.415%
2026-02-02	299.4100	299.4100	299.2700	299.2700	-5.021%	4	252	-77.846%
2026-01-30	315.0900	315.0900	315.0900	315.0900	-2.939%	1	252	-78.958%
2026-01-29	324.6300	324.6300	324.6300	324.6300	+7.815%	1	252	-79.577%
2026-01-28	308.3100	308.3100	301.1000	301.1000	+0.350%	30	253	-77.981%
2026-01-27	300.0500	300.0500	300.0500	300.0500	-8.410%	1	268	-77.904%
2026-01-21	345.0000	356.0000	327.6000	327.6000	-4.801%	3	267	-79.762%
2026-01-20	344.1200	344.1200	344.1200	344.1200	+14.856%	1	266	-80.733%
2026-01-12	305.5000	305.5000	299.6100	299.6100	-7.670%	2	265	-77.871%
2026-01-05	324.2000	324.5000	322.0000	324.5000	-2.728%	31	242	-79.569%
2026-01-02	338.1100	338.1100	333.6000	333.6000	+1.723%	2	242	-80.126%
2025-12-31	328.0000	328.0000	327.9500	327.9500	+2.318%	40	240	-79.784%
2025-12-30	320.5200	320.5200	320.5200	320.5200	-2.441%	200	240	-79.315%
2025-12-22	331.2000	331.2000	328.5400	328.5400	0.000%	41	41	-79.820%

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