Dark

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

EOD

Jul 8, 2026

143.00+14.721%(+18.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	143.0000	143.0000	143.0000	143.0000	+14.721%	1	1,065	0.000%
2026-07-07	126.6700	127.0000	124.6500	124.6500	+1.482%	16	1,065	+14.721%
2026-07-06	125.8000	125.8000	122.8300	122.8300	-12.302%	6	1,057	+16.421%
2026-07-02	128.4100	140.0600	128.4100	140.0600	+7.946%	10	1,050	+2.099%
2026-07-01	139.6400	139.6400	129.7500	129.7500	-6.121%	8	1,050	+10.212%
2026-06-30	138.2100	138.2100	138.2100	138.2100	-7.017%	1	1,050	+3.466%
2026-06-29	148.6400	148.6400	148.6400	148.6400	-8.877%	1	1,050	-3.794%
2026-06-26	169.2200	169.2200	163.1200	163.1200	-6.258%	5	1,049	-12.334%
2026-06-24	174.0100	174.0100	174.0100	174.0100	+1.245%	1	1,049	-17.821%
2026-06-23	177.0000	177.0000	171.8700	171.8700	+15.426%	29	1,048	-16.798%
2026-06-22	148.9000	148.9000	148.9000	148.9000	+2.690%	1	1,048	-3.962%
2026-06-17	150.1700	150.1700	145.0000	145.0000	+1.045%	5	1,047	-1.379%
2026-06-16	143.5000	143.5000	143.5000	143.5000	+1.120%	2	1,047	-0.348%
2026-06-15	143.7800	143.7800	140.2700	141.9100	-22.407%	515	1,295	+0.768%
2026-06-11	209.0800	211.4000	182.8900	182.8900	-13.116%	15	1,295	-21.811%
2026-06-10	210.5000	210.5000	210.5000	210.5000	+13.312%	5	1,295	-32.067%
2026-06-09	205.7700	205.7700	185.7700	185.7700	+6.088%	27	1,295	-23.023%
2026-06-08	175.1100	175.1100	175.1100	175.1100	-5.647%	1	1,276	-18.337%
2026-06-05	164.8300	185.5900	164.8300	185.5900	+24.632%	3	1,276	-22.948%
2026-06-04	148.9100	148.9100	148.9100	148.9100	-0.514%	400	1,276	-3.969%
2026-06-02	149.6800	149.6800	149.6800	149.6800	+1.217%	2	1,297	-4.463%
2026-06-01	149.7100	149.7100	147.8800	147.8800	-0.958%	3	1,299	-3.300%
2026-05-29	149.9800	150.8000	148.8800	149.3100	-4.104%	19	1,299	-4.226%
2026-05-28	155.7000	155.7000	155.7000	155.7000	-10.052%	1	1,295	-8.157%
2026-05-22	173.1000	173.1000	173.1000	173.1000	-6.204%	29	1,220	-17.389%
2026-05-21	191.8600	191.8600	184.5500	184.5500	-3.735%	2	1,248	-22.514%
2026-05-18	191.0100	191.7100	191.0100	191.7100	-3.177%	36	1,248	-25.408%
2026-05-15	199.0000	199.2900	197.4800	198.0000	+7.317%	48	1,248	-27.778%
2026-05-14	190.2000	190.4000	182.6500	184.5000	-5.190%	445	1,278	-22.493%
2026-05-13	194.6000	194.6000	194.6000	194.6000	-9.277%	5	1,358	-26.516%
2026-05-12	214.5000	214.5000	214.5000	214.5000	+8.126%	1	1,358	-33.333%
2026-05-11	199.9400	200.3700	197.5000	198.3800	-3.111%	66	1,358	-27.916%
2026-05-08	204.5000	204.7500	204.5000	204.7500	-2.930%	7	1,302	-30.159%
2026-05-07	208.7000	210.9300	208.7000	210.9300	+0.678%	6	1,302	-32.205%
2026-05-06	214.9000	214.9000	208.7700	209.5100	-7.827%	76	1,258	-31.746%
2026-05-05	228.8400	229.2100	226.8200	227.3000	-0.464%	40	1,107	-37.088%
2026-05-04	233.4400	233.4400	228.3600	228.3600	+0.599%	3	1,106	-37.380%
2026-05-01	226.1000	227.0000	222.5000	227.0000	-4.522%	238	920	-37.004%
2026-04-30	251.8700	258.0000	237.7500	237.7500	-8.558%	157	920	-39.853%
2026-04-29	260.0000	260.0000	260.0000	260.0000	-1.328%	3	894	-45.000%
2026-04-28	263.5000	263.5000	263.5000	263.5000	+3.467%	2	894	-45.731%
2026-04-27	255.2800	255.2800	254.6700	254.6700	-3.545%	4	892	-43.849%
2026-04-22	264.1600	264.1600	264.0300	264.0300	-1.840%	8	888	-45.839%
2026-04-20	268.9800	268.9800	268.9800	268.9800	+1.809%	8	896	-46.836%
2026-04-17	268.1100	268.1100	255.4300	264.2000	-10.304%	136	888	-45.874%
2026-04-16	294.5500	294.5500	294.5500	294.5500	+2.140%	5	845	-51.451%
2026-04-15	295.6500	295.6500	288.3800	288.3800	-4.731%	7	842	-50.413%
2026-04-14	301.3000	302.7000	300.0000	302.7000	-14.123%	7	841	-52.759%
2026-04-13	352.4800	352.4800	352.4800	352.4800	-0.455%	1	841	-59.430%
2026-04-10	344.4900	354.8400	344.4900	354.0900	+0.995%	14	840	-59.615%
2026-04-09	350.6000	350.6000	350.6000	350.6000	-7.737%	2	837	-59.213%
2026-04-08	366.3600	380.0000	366.3600	380.0000	-16.882%	652	835	-62.368%
2026-04-06	457.0100	457.1800	457.0100	457.1800	-27.673%	4	449	-68.721%
2026-03-30	632.1000	632.1000	632.1000	632.1000	+38.893%	1	451	-77.377%
2026-03-23	455.1000	455.1000	455.1000	455.1000	-14.469%	1	461	-68.578%
2026-03-20	499.4500	533.9600	499.4500	532.0900	+7.363%	4	461	-73.125%
2026-03-19	489.4500	495.6000	489.4500	495.6000	+14.481%	2	461	-71.146%
2026-03-18	432.9100	432.9100	432.9100	432.9100	+2.878%	1	463	-66.968%
2026-03-17	414.1500	420.8000	414.1500	420.8000	-3.667%	2	462	-66.017%
2026-03-16	436.8200	436.8200	436.8200	436.8200	-1.832%	1	462	-67.263%
2026-03-12	435.9200	444.9700	435.9200	444.9700	+7.481%	3	461	-67.863%
2026-03-11	414.0000	414.0000	414.0000	414.0000	+3.500%	1	457	-65.459%
2026-03-10	393.0000	400.0000	383.7400	400.0000	-10.545%	3	457	-64.250%
2026-03-09	464.5000	464.5000	435.4800	447.1500	+7.851%	7	457	-68.020%
2026-03-06	414.6000	414.6000	414.6000	414.6000	+8.554%	1	459	-65.509%
2026-03-03	410.0000	422.2300	381.9300	381.9300	+4.656%	5	458	-62.559%
2026-02-27	364.9400	364.9400	364.9400	364.9400	+1.953%	3	457	-60.815%
2026-02-24	380.7100	380.7100	356.5500	357.9500	+1.253%	55	454	-60.050%
2026-02-20	353.5200	353.5200	353.5200	353.5200	-5.728%	2	454	-59.550%
2026-02-19	375.0000	375.0000	375.0000	375.0000	+6.504%	1	454	-61.867%
2026-02-18	355.1000	355.1000	352.1000	352.1000	-4.471%	11	453	-59.387%
2026-02-17	393.0200	401.6800	368.2100	368.5800	-4.833%	9	462	-61.202%
2026-02-13	372.6400	387.3000	365.2100	387.3000	+14.606%	28	433	-63.078%
2026-02-12	337.3700	337.9400	337.3700	337.9400	+0.368%	4	433	-57.685%
2026-02-11	343.3000	352.0000	336.7000	336.7000	+2.465%	11	433	-57.529%
2026-02-10	328.6000	328.6000	328.6000	328.6000	-0.334%	1	438	-56.482%
2026-02-09	349.6000	349.6000	329.7000	329.7000	-14.811%	30	437	-56.627%
2026-02-05	387.0200	387.0200	387.0200	387.0200	+7.386%	21	427	-63.051%
2026-02-04	357.0000	377.0600	354.9000	360.4000	+4.132%	23	404	-60.322%
2026-02-03	359.4100	359.4100	346.1000	346.1000	+4.942%	2	400	-58.682%
2026-02-02	333.3600	333.3600	328.0000	329.8000	-3.932%	3	401	-56.640%
2026-01-30	343.3000	343.3000	343.3000	343.3000	+5.631%	4	398	-58.345%
2026-01-28	325.0000	325.0000	325.0000	325.0000	-3.277%	5	394	-56.000%
2026-01-26	336.0100	336.0100	336.0100	336.0100	-0.205%	3	394	-57.442%
2026-01-23	336.7000	336.7000	336.7000	336.7000	-8.679%	2	394	-57.529%
2026-01-21	368.7000	368.7000	368.7000	368.7000	-6.166%	8	396	-61.215%
2026-01-20	368.8300	392.9300	366.0400	392.9300	+19.686%	6	396	-63.607%
2026-01-15	328.3000	328.3000	328.3000	328.3000	-7.584%	1	394	-56.442%
2026-01-14	355.2400	355.2400	355.2400	355.2400	+4.689%	1	393	-59.746%
2026-01-09	339.3000	339.3300	339.3000	339.3300	-3.176%	315	394	-57.858%
2026-01-08	350.4600	350.4600	350.4600	350.4600	+0.690%	1	80	-59.196%
2026-01-06	348.0600	348.0600	348.0600	348.0600	-1.027%	36	79	-58.915%
2026-01-05	351.6700	351.6700	351.6700	351.6700	-2.514%	1	47	-59.337%
2026-01-02	357.6700	360.7400	357.6700	360.7400	-1.545%	2	47	-60.359%
2025-12-31	366.3000	366.4000	365.7000	366.4000	+5.094%	38	7	-60.972%
2025-12-30	348.6400	348.6400	348.6400	348.6400	+1.496%	1	7	-58.983%
2025-12-26	343.5000	343.5000	343.5000	343.5000	-0.869%	1	6	-58.370%
2025-12-23	346.5100	346.5100	346.5100	346.5100	-2.510%	3	6	-58.731%
2025-12-22	355.1000	355.4300	355.1000	355.4300	0.000%	3	3	-59.767%

.dark-mode .qg7bWn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qg7bWn{ 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