Dark

SPXW20261231P6800
SPX Weekly Dec 31 2026 6800.00 Put (SPXW261231P06800000)
option OPRA

EOD

Sep 10, 2026

74.71+15.169%(+9.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	74.4300	74.7100	74.4300	74.7100	+15.169%	3	1,064	0.000%
2026-09-09	63.5200	64.8700	63.5200	64.8700	+11.079%	58	1,064	+15.169%
2026-09-08	58.4000	58.4000	58.4000	58.4000	+3.473%	1	1,066	+27.928%
2026-09-04	54.5300	56.4400	54.3800	56.4400	+2.993%	9	1,060	+32.371%
2026-09-03	59.8000	59.8000	54.8000	54.8000	-24.455%	47	1,060	+36.332%
2026-09-01	72.5400	72.5400	72.5400	72.5400	+17.817%	2	1,072	+2.991%
2026-08-31	64.2000	64.2000	61.5700	61.5700	-4.439%	3	1,072	+21.342%
2026-08-28	59.3200	64.4300	59.3200	64.4300	-10.824%	4	1,070	+15.955%
2026-08-25	72.2500	72.2500	72.2500	72.2500	-2.890%	2	1,070	+3.405%
2026-08-24	74.4000	74.4000	74.4000	74.4000	-7.612%	1	1,070	+0.417%
2026-08-20	80.0000	80.5300	77.0000	80.5300	+7.373%	42	1,070	-7.227%
2026-08-19	75.0000	75.0000	75.0000	75.0000	-7.975%	1	1,071	-0.387%
2026-08-18	81.5000	81.5000	81.5000	81.5000	+11.461%	1	1,072	-8.331%
2026-08-17	73.1200	73.1200	73.1200	73.1200	-0.041%	2	1,072	+2.175%
2026-08-14	73.1500	73.1500	73.1500	73.1500	-1.812%	2	1,072	+2.133%
2026-08-13	74.5000	74.5000	74.5000	74.5000	-1.845%	1	1,070	+0.282%
2026-08-12	75.9000	75.9000	75.9000	75.9000	-2.128%	5	1,070	-1.568%
2026-08-10	78.4500	78.4500	77.5500	77.5500	-3.304%	3	1,070	-3.662%
2026-08-07	80.2000	80.2000	80.2000	80.2000	-4.353%	1	1,070	-6.845%
2026-08-06	83.8500	83.8500	83.8500	83.8500	-1.492%	1	1,070	-10.900%
2026-08-05	82.7700	85.1200	82.7700	85.1200	+1.855%	27	1,070	-12.230%
2026-08-04	90.0900	90.0900	83.5700	83.5700	-13.845%	41	1,080	-10.602%
2026-08-03	101.5500	101.5500	97.0000	97.0000	-14.987%	12	1,059	-22.979%
2026-07-31	124.3100	124.3100	114.1000	114.1000	-7.924%	2	1,064	-34.522%
2026-07-30	137.9000	137.9000	123.9200	123.9200	-13.385%	5	1,066	-39.711%
2026-07-29	143.4600	143.4600	124.3200	143.0700	+12.609%	12	1,066	-47.781%
2026-07-28	127.0500	127.0500	127.0500	127.0500	-9.211%	1	1,066	-41.196%
2026-07-24	143.0000	143.0000	139.9400	139.9400	-4.249%	5	1,065	-46.613%
2026-07-23	146.1500	146.1500	146.1500	146.1500	+20.496%	2	1,068	-48.881%
2026-07-21	122.3800	122.3800	121.1000	121.2900	-8.598%	4	1,065	-38.404%
2026-07-20	132.7000	132.7000	132.7000	132.7000	-0.075%	1	1,066	-43.700%
2026-07-17	132.8000	132.8000	132.8000	132.8000	+8.435%	1	1,066	-43.742%
2026-07-16	116.8300	122.4700	116.8300	122.4700	-0.858%	2	1,066	-38.997%
2026-07-15	115.0800	123.5300	115.0800	123.5300	+4.359%	4	1,065	-39.521%
2026-07-10	118.3700	118.3700	118.3700	118.3700	-4.540%	2	1,065	-36.884%
2026-07-09	124.0000	124.0000	124.0000	124.0000	-13.287%	2	1,063	-39.750%
2026-07-08	143.0000	143.0000	143.0000	143.0000	+14.721%	1	1,065	-47.755%
2026-07-07	126.6700	127.0000	124.6500	124.6500	+1.482%	16	1,065	-40.064%
2026-07-06	125.8000	125.8000	122.8300	122.8300	-12.302%	6	1,057	-39.176%
2026-07-02	128.4100	140.0600	128.4100	140.0600	+7.946%	10	1,050	-46.659%
2026-07-01	139.6400	139.6400	129.7500	129.7500	-6.121%	8	1,050	-42.420%
2026-06-30	138.2100	138.2100	138.2100	138.2100	-7.017%	1	1,050	-45.945%
2026-06-29	148.6400	148.6400	148.6400	148.6400	-8.877%	1	1,050	-49.738%
2026-06-26	169.2200	169.2200	163.1200	163.1200	-6.258%	5	1,049	-54.199%
2026-06-24	174.0100	174.0100	174.0100	174.0100	+1.245%	1	1,049	-57.066%
2026-06-23	177.0000	177.0000	171.8700	171.8700	+15.426%	29	1,048	-56.531%
2026-06-22	148.9000	148.9000	148.9000	148.9000	+2.690%	1	1,048	-49.825%
2026-06-17	150.1700	150.1700	145.0000	145.0000	+1.045%	5	1,047	-48.476%
2026-06-16	143.5000	143.5000	143.5000	143.5000	+1.120%	2	1,047	-47.937%
2026-06-15	143.7800	143.7800	140.2700	141.9100	-22.407%	515	1,295	-47.354%
2026-06-11	209.0800	211.4000	182.8900	182.8900	-13.116%	15	1,295	-59.150%
2026-06-10	210.5000	210.5000	210.5000	210.5000	+13.312%	5	1,295	-64.508%
2026-06-09	205.7700	205.7700	185.7700	185.7700	+6.088%	27	1,295	-59.784%
2026-06-08	175.1100	175.1100	175.1100	175.1100	-5.647%	1	1,276	-57.335%
2026-06-05	164.8300	185.5900	164.8300	185.5900	+24.632%	3	1,276	-59.745%
2026-06-04	148.9100	148.9100	148.9100	148.9100	-0.514%	400	1,276	-49.829%
2026-06-02	149.6800	149.6800	149.6800	149.6800	+1.217%	2	1,297	-50.087%
2026-06-01	149.7100	149.7100	147.8800	147.8800	-0.958%	3	1,299	-49.479%
2026-05-29	149.9800	150.8000	148.8800	149.3100	-4.104%	19	1,299	-49.963%
2026-05-28	155.7000	155.7000	155.7000	155.7000	-10.052%	1	1,295	-52.017%
2026-05-22	173.1000	173.1000	173.1000	173.1000	-6.204%	29	1,220	-56.840%
2026-05-21	191.8600	191.8600	184.5500	184.5500	-3.735%	2	1,248	-59.518%
2026-05-18	191.0100	191.7100	191.0100	191.7100	-3.177%	36	1,248	-61.030%
2026-05-15	199.0000	199.2900	197.4800	198.0000	+7.317%	48	1,248	-62.268%
2026-05-14	190.2000	190.4000	182.6500	184.5000	-5.190%	445	1,278	-59.507%
2026-05-13	194.6000	194.6000	194.6000	194.6000	-9.277%	5	1,358	-61.608%
2026-05-12	214.5000	214.5000	214.5000	214.5000	+8.126%	1	1,358	-65.170%
2026-05-11	199.9400	200.3700	197.5000	198.3800	-3.111%	66	1,358	-62.340%
2026-05-08	204.5000	204.7500	204.5000	204.7500	-2.930%	7	1,302	-63.512%
2026-05-07	208.7000	210.9300	208.7000	210.9300	+0.678%	6	1,302	-64.581%
2026-05-06	214.9000	214.9000	208.7700	209.5100	-7.827%	76	1,258	-64.341%
2026-05-05	228.8400	229.2100	226.8200	227.3000	-0.464%	40	1,107	-67.132%
2026-05-04	233.4400	233.4400	228.3600	228.3600	+0.599%	3	1,106	-67.284%
2026-05-01	226.1000	227.0000	222.5000	227.0000	-4.522%	238	920	-67.088%
2026-04-30	251.8700	258.0000	237.7500	237.7500	-8.558%	157	920	-68.576%
2026-04-29	260.0000	260.0000	260.0000	260.0000	-1.328%	3	894	-71.265%
2026-04-28	263.5000	263.5000	263.5000	263.5000	+3.467%	2	894	-71.647%
2026-04-27	255.2800	255.2800	254.6700	254.6700	-3.545%	4	892	-70.664%
2026-04-22	264.1600	264.1600	264.0300	264.0300	-1.840%	8	888	-71.704%
2026-04-20	268.9800	268.9800	268.9800	268.9800	+1.809%	8	896	-72.225%
2026-04-17	268.1100	268.1100	255.4300	264.2000	-10.304%	136	888	-71.722%
2026-04-16	294.5500	294.5500	294.5500	294.5500	+2.140%	5	845	-74.636%
2026-04-15	295.6500	295.6500	288.3800	288.3800	-4.731%	7	842	-74.093%
2026-04-14	301.3000	302.7000	300.0000	302.7000	-14.123%	7	841	-75.319%
2026-04-13	352.4800	352.4800	352.4800	352.4800	-0.455%	1	841	-78.804%
2026-04-10	344.4900	354.8400	344.4900	354.0900	+0.995%	14	840	-78.901%
2026-04-09	350.6000	350.6000	350.6000	350.6000	-7.737%	2	837	-78.691%
2026-04-08	366.3600	380.0000	366.3600	380.0000	-16.882%	652	835	-80.339%
2026-04-06	457.0100	457.1800	457.0100	457.1800	-27.673%	4	449	-83.659%
2026-03-30	632.1000	632.1000	632.1000	632.1000	+38.893%	1	451	-88.181%
2026-03-23	455.1000	455.1000	455.1000	455.1000	-14.469%	1	461	-83.584%
2026-03-20	499.4500	533.9600	499.4500	532.0900	+7.363%	4	461	-85.959%
2026-03-19	489.4500	495.6000	489.4500	495.6000	+14.481%	2	461	-84.925%
2026-03-18	432.9100	432.9100	432.9100	432.9100	+2.878%	1	463	-82.742%
2026-03-17	414.1500	420.8000	414.1500	420.8000	-3.667%	2	462	-82.246%
2026-03-16	436.8200	436.8200	436.8200	436.8200	-1.832%	1	462	-82.897%
2026-03-12	435.9200	444.9700	435.9200	444.9700	+7.481%	3	461	-83.210%
2026-03-11	414.0000	414.0000	414.0000	414.0000	+3.500%	1	457	-81.954%
2026-03-10	393.0000	400.0000	383.7400	400.0000	-10.545%	3	457	-81.323%
2026-03-09	464.5000	464.5000	435.4800	447.1500	+7.851%	7	457	-83.292%
2026-03-06	414.6000	414.6000	414.6000	414.6000	+8.554%	1	459	-81.980%
2026-03-03	410.0000	422.2300	381.9300	381.9300	+4.656%	5	458	-80.439%
2026-02-27	364.9400	364.9400	364.9400	364.9400	+1.953%	3	457	-79.528%
2026-02-24	380.7100	380.7100	356.5500	357.9500	+1.253%	55	454	-79.128%
2026-02-20	353.5200	353.5200	353.5200	353.5200	-5.728%	2	454	-78.867%
2026-02-19	375.0000	375.0000	375.0000	375.0000	+6.504%	1	454	-80.077%
2026-02-18	355.1000	355.1000	352.1000	352.1000	-4.471%	11	453	-78.782%
2026-02-17	393.0200	401.6800	368.2100	368.5800	-4.833%	9	462	-79.730%
2026-02-13	372.6400	387.3000	365.2100	387.3000	+14.606%	28	433	-80.710%
2026-02-12	337.3700	337.9400	337.3700	337.9400	+0.368%	4	433	-77.893%
2026-02-11	343.3000	352.0000	336.7000	336.7000	+2.465%	11	433	-77.811%
2026-02-10	328.6000	328.6000	328.6000	328.6000	-0.334%	1	438	-77.264%
2026-02-09	349.6000	349.6000	329.7000	329.7000	-14.811%	30	437	-77.340%
2026-02-05	387.0200	387.0200	387.0200	387.0200	+7.386%	21	427	-80.696%
2026-02-04	357.0000	377.0600	354.9000	360.4000	+4.132%	23	404	-79.270%
2026-02-03	359.4100	359.4100	346.1000	346.1000	+4.942%	2	400	-78.414%
2026-02-02	333.3600	333.3600	328.0000	329.8000	-3.932%	3	401	-77.347%
2026-01-30	343.3000	343.3000	343.3000	343.3000	+5.631%	4	398	-78.238%
2026-01-28	325.0000	325.0000	325.0000	325.0000	-3.277%	5	394	-77.012%
2026-01-26	336.0100	336.0100	336.0100	336.0100	-0.205%	3	394	-77.766%
2026-01-23	336.7000	336.7000	336.7000	336.7000	-8.679%	2	394	-77.811%
2026-01-21	368.7000	368.7000	368.7000	368.7000	-6.166%	8	396	-79.737%
2026-01-20	368.8300	392.9300	366.0400	392.9300	+19.686%	6	396	-80.986%
2026-01-15	328.3000	328.3000	328.3000	328.3000	-7.584%	1	394	-77.243%
2026-01-14	355.2400	355.2400	355.2400	355.2400	+4.689%	1	393	-78.969%
2026-01-09	339.3000	339.3300	339.3000	339.3300	-3.176%	315	394	-77.983%
2026-01-08	350.4600	350.4600	350.4600	350.4600	+0.690%	1	80	-78.682%
2026-01-06	348.0600	348.0600	348.0600	348.0600	-1.027%	36	79	-78.535%
2026-01-05	351.6700	351.6700	351.6700	351.6700	-2.514%	1	47	-78.756%
2026-01-02	357.6700	360.7400	357.6700	360.7400	-1.545%	2	47	-79.290%
2025-12-31	366.3000	366.4000	365.7000	366.4000	+5.094%	38	7	-79.610%
2025-12-30	348.6400	348.6400	348.6400	348.6400	+1.496%	1	7	-78.571%
2025-12-26	343.5000	343.5000	343.5000	343.5000	-0.869%	1	6	-78.250%
2025-12-23	346.5100	346.5100	346.5100	346.5100	-2.510%	3	6	-78.439%
2025-12-22	355.1000	355.4300	355.1000	355.4300	0.000%	3	3	-78.980%

.dark-mode .PJNzR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJNzR2{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6800SPX Weekly Dec 31 2026 6800.00 Put (SPXW261231P06800000)option OPRA

SPXW20261231P6800
SPX Weekly Dec 31 2026 6800.00 Put (SPXW261231P06800000)
option OPRA