Dark

SPXW20261231P6850
SPX Weekly Dec 31 2026 6850.00 Put (SPXW261231P06850000)
option OPRA

EOD

Sep 10, 2026

75.28+8.629%(+5.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.7500	79.7500	75.2800	75.2800	+8.629%	2	1,204	0.000%
2026-09-09	67.4000	69.3000	67.4000	69.3000	+8.945%	2	1,202	+8.629%
2026-09-08	63.6100	63.6100	63.6100	63.6100	+9.446%	14	1,202	+18.346%
2026-09-04	58.1200	58.1200	58.1200	58.1200	-14.303%	2	1,217	+29.525%
2026-08-31	68.7900	68.7900	67.8200	67.8200	-13.847%	20	1,217	+11.000%
2026-08-21	80.1300	80.1300	78.7200	78.7200	-8.145%	4	1,230	-4.370%
2026-08-18	85.7000	85.7000	85.7000	85.7000	+7.826%	1	1,230	-12.159%
2026-08-17	79.4800	79.4800	79.4800	79.4800	+2.900%	1	1,230	-5.284%
2026-08-13	76.2500	78.5100	75.9500	77.2400	-9.555%	64	1,230	-2.538%
2026-08-11	84.1900	85.4000	84.1900	85.4000	+4.210%	2	1,269	-11.850%
2026-08-10	82.3200	82.7900	81.9500	81.9500	-3.075%	16	1,270	-8.139%
2026-08-07	84.5500	84.5500	84.5500	84.5500	-3.975%	1	1,270	-10.964%
2026-08-06	88.0500	88.0500	88.0500	88.0500	-1.730%	1	1,270	-14.503%
2026-08-05	88.5700	89.6000	88.5700	89.6000	+0.844%	5	1,269	-15.982%
2026-08-04	88.8500	88.8500	88.8500	88.8500	-13.595%	8	1,270	-15.273%
2026-08-03	107.7800	107.7800	102.2400	102.8300	-13.275%	17	1,279	-26.792%
2026-07-31	118.5700	118.5700	118.5700	118.5700	-22.731%	88	1,282	-36.510%
2026-07-29	144.7000	153.4500	144.7000	153.4500	+9.349%	4	1,282	-50.942%
2026-07-27	140.0700	140.3300	140.0700	140.3300	-8.847%	10	1,283	-46.355%
2026-07-23	153.9500	153.9500	153.9500	153.9500	+20.603%	2	1,273	-51.101%
2026-07-22	127.6500	127.6500	127.6500	127.6500	-2.735%	1	1,270	-41.026%
2026-07-21	131.2400	131.2400	131.2400	131.2400	-4.365%	30	1,271	-42.639%
2026-07-20	132.2800	137.2300	132.2800	137.2300	-2.605%	2	1,241	-45.143%
2026-07-17	140.9000	140.9000	140.9000	140.9000	+16.639%	1	1,239	-46.572%
2026-07-15	120.8000	120.8000	120.8000	120.8000	-1.267%	1	1,238	-37.682%
2026-07-10	127.3500	127.3500	122.3500	122.3500	-8.626%	4	1,238	-38.472%
2026-07-07	133.9000	133.9000	133.9000	133.9000	+1.980%	2	1,241	-43.779%
2026-07-06	133.3300	133.3300	131.3000	131.3000	-10.559%	2	1,241	-42.666%
2026-07-02	146.3300	147.2500	146.3300	146.8000	+7.443%	3	1,241	-48.719%
2026-07-01	136.6300	136.6300	136.6300	136.6300	-20.342%	1	1,241	-44.902%
2026-06-26	177.9200	177.9200	171.5200	171.5200	-4.959%	5	1,242	-56.110%
2026-06-24	180.4700	180.4700	180.4700	180.4700	+15.008%	1	1,237	-58.287%
2026-06-17	156.9200	156.9200	156.9200	156.9200	-12.628%	1	1,215	-52.027%
2026-06-12	184.4700	184.4700	179.6000	179.6000	-6.170%	26	1,215	-58.085%
2026-06-05	169.9700	191.4100	169.9700	191.4100	+22.856%	12	1,215	-60.671%
2026-06-04	155.8000	155.8000	155.8000	155.8000	-4.417%	1	1,219	-51.682%
2026-06-03	163.0000	163.0000	163.0000	163.0000	+3.822%	5	1,219	-53.816%
2026-06-02	157.3500	157.3500	157.0000	157.0000	0.000%	2	1,224	-52.051%
2026-05-29	157.0000	157.0000	157.0000	157.0000	-10.209%	1	1,223	-52.051%
2026-05-26	171.7000	174.8500	171.7000	174.8500	-3.918%	2	1,223	-56.946%
2026-05-22	180.2800	181.9800	180.2800	181.9800	-7.049%	32	1,221	-58.633%
2026-05-20	200.0000	200.0000	195.7800	195.7800	-5.237%	8	1,250	-61.549%
2026-05-19	206.6000	206.6000	206.6000	206.6000	-0.491%	3	1,256	-63.562%
2026-05-18	208.9000	208.9000	207.6200	207.6200	-1.835%	2	1,256	-63.741%
2026-05-15	206.5000	211.5000	205.5400	211.5000	+4.121%	46	1,256	-64.407%
2026-05-13	206.2600	206.2600	203.1300	203.1300	-4.084%	2	1,260	-62.940%
2026-05-12	211.7800	211.7800	211.7800	211.7800	-4.120%	1	1,259	-64.454%
2026-05-06	221.9000	221.9000	220.8800	220.8800	-7.037%	2	1,259	-65.918%
2026-05-01	237.6000	237.6000	237.6000	237.6000	-3.611%	1	1,257	-68.316%
2026-04-30	263.8100	263.8100	244.5000	246.5000	-9.584%	29	1,257	-69.460%
2026-04-28	272.6300	272.6300	272.6300	272.6300	+2.635%	1	1,251	-72.387%
2026-04-27	269.4600	269.4600	265.6300	265.6300	-5.068%	3	1,251	-71.660%
2026-04-21	278.4000	279.8100	278.4000	279.8100	-0.646%	2	1,251	-73.096%
2026-04-20	294.7300	294.7300	281.6000	281.6300	-5.009%	3	1,251	-73.270%
2026-04-16	307.1500	307.1500	296.4800	296.4800	-6.180%	9	1,251	-74.609%
2026-04-14	324.0000	324.0000	315.1100	316.0100	-9.595%	24	1,247	-76.178%
2026-04-13	349.5500	349.5500	349.5500	349.5500	-2.491%	3	1,227	-78.464%
2026-04-10	358.4800	358.4800	358.4800	358.4800	-8.011%	1	1,225	-79.000%
2026-04-08	389.7000	389.7000	389.7000	389.7000	-22.945%	8	1,224	-80.683%
2026-04-07	505.7400	505.7400	505.7400	505.7400	+6.114%	1	1,216	-85.115%
2026-04-06	476.6000	476.6000	476.6000	476.6000	-1.734%	4	1,217	-84.205%
2026-04-01	485.9900	486.8400	485.0100	485.0100	-20.879%	16	1,217	-84.479%
2026-03-30	613.0000	613.0000	613.0000	613.0000	+22.683%	570	1,210	-87.719%
2026-03-23	507.1000	508.2300	499.6600	499.6600	+18.631%	3	841	-84.934%
2026-03-11	421.1900	421.1900	421.1900	421.1900	-13.273%	1	839	-82.127%
2026-03-09	485.6300	485.6500	485.6300	485.6500	+16.115%	110	839	-84.499%
2026-03-05	418.2500	418.2500	418.2500	418.2500	+8.184%	1	739	-82.001%
2026-03-02	386.2400	386.6100	386.2400	386.6100	+2.468%	4	738	-80.528%
2026-02-27	377.3000	377.3000	377.3000	377.3000	+0.202%	9	736	-80.048%
2026-02-24	378.2000	378.2000	376.5400	376.5400	+0.261%	6	745	-80.007%
2026-02-18	375.7800	375.8500	375.5600	375.5600	-8.869%	20	745	-79.955%
2026-02-17	412.1100	412.1100	412.1100	412.1100	+20.384%	10	735	-81.733%
2026-02-09	342.3300	342.3300	342.3300	342.3300	-9.379%	20	736	-78.010%
2026-02-06	377.7600	377.7600	377.7600	377.7600	+3.840%	1	736	-80.072%
2026-02-03	363.7900	363.7900	363.7900	363.7900	+7.783%	1	736	-79.307%
2026-02-02	343.7500	343.7500	337.5200	337.5200	-5.536%	3	736	-77.696%
2026-01-30	356.0000	357.3000	356.0000	357.3000	-2.457%	6	733	-78.931%
2026-01-29	366.2700	366.3000	366.2700	366.3000	+4.735%	20	727	-79.449%
2026-01-23	349.7400	349.7400	349.7400	349.7400	-3.114%	1	722	-78.475%
2026-01-22	360.0500	360.9800	360.0500	360.9800	-6.808%	2	722	-79.146%
2026-01-20	387.3500	387.3500	387.3500	387.3500	+4.746%	1	722	-80.565%
2026-01-14	372.3000	372.3000	369.8000	369.8000	+8.462%	2	222	-79.643%
2026-01-09	340.9500	340.9500	340.9500	340.9500	-4.171%	1	223	-77.921%
2026-01-07	355.3700	355.7900	355.3600	355.7900	+0.928%	4	224	-78.841%
2026-01-06	352.5200	352.5200	352.5200	352.5200	-2.724%	2	224	-78.645%
2026-01-05	365.2000	365.2000	362.3900	362.3900	-4.634%	9	218	-79.227%
2026-01-02	371.3400	382.5300	371.3400	380.0000	-0.393%	175	218	-80.189%
2025-12-31	371.5000	381.5000	371.5000	381.5000	+8.003%	41	4	-80.267%
2025-12-24	353.1700	353.2300	353.1700	353.2300	-4.157%	2	3	-78.688%
2025-12-22	371.1200	371.2400	368.5500	368.5500	0.000%	3	3	-79.574%

.dark-mode .pBGTHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBGTHr{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6850SPX Weekly Dec 31 2026 6850.00 Put (SPXW261231P06850000)option OPRA

SPXW20261231P6850
SPX Weekly Dec 31 2026 6850.00 Put (SPXW261231P06850000)
option OPRA