Dark

SPXW20261231P6900
SPX Weekly Dec 31 2026 6900.00 Put (SPXW261231P06900000)
option OPRA

EOD

Jul 8, 2026

147.11+4.215%(+5.95)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	160.0600	160.0600	147.1100	147.1100	+4.215%	17	984	0.000%
2026-07-07	143.8700	146.5000	141.1600	141.1600	+2.587%	12	968	+4.215%
2026-07-06	137.0000	137.6000	137.0000	137.6000	-12.552%	2	967	+6.911%
2026-07-02	157.3500	157.3500	157.3500	157.3500	+7.627%	1	965	-6.508%
2026-07-01	146.2000	146.2000	146.2000	146.2000	-2.760%	1	965	+0.622%
2026-06-30	153.3100	153.3100	150.3500	150.3500	-16.258%	2	966	-2.155%
2026-06-25	179.5400	179.5400	179.5400	179.5400	+15.260%	4	966	-18.063%
2026-06-22	159.4300	159.4300	155.7700	155.7700	-3.941%	2	961	-5.559%
2026-06-18	166.9800	166.9800	162.1600	162.1600	-9.408%	17	960	-9.281%
2026-06-17	177.2500	179.0000	177.2500	179.0000	-16.488%	2	960	-17.816%
2026-06-09	178.8900	214.3400	178.5800	214.3400	+4.556%	13	960	-31.366%
2026-06-05	178.1700	205.0000	178.1700	205.0000	+25.015%	3	955	-28.239%
2026-06-04	163.9800	163.9800	163.9800	163.9800	-4.184%	3	953	-10.288%
2026-06-03	170.7000	171.1400	170.7000	171.1400	+3.439%	7	950	-14.041%
2026-06-01	165.4500	165.4500	165.4500	165.4500	+0.915%	80	954	-11.085%
2026-05-29	166.5800	166.5800	163.6400	163.9500	-3.604%	42	874	-10.271%
2026-05-28	170.0800	170.0800	170.0800	170.0800	-5.211%	1	913	-13.505%
2026-05-27	182.3000	182.3000	179.4300	179.4300	-0.206%	41	913	-18.013%
2026-05-26	179.4000	179.8000	179.4000	179.8000	-3.891%	5	872	-18.181%
2026-05-22	187.0800	187.0800	187.0800	187.0800	-5.515%	1	872	-21.365%
2026-05-21	205.3000	205.3000	194.4000	198.0000	-3.415%	413	873	-25.702%
2026-05-20	213.7100	213.7100	205.0000	205.0000	-7.520%	21	873	-28.239%
2026-05-19	221.6700	221.6700	221.6700	221.6700	+3.074%	1	487	-33.636%
2026-05-18	214.5000	215.0600	214.5000	215.0600	-3.126%	10	487	-31.596%
2026-05-15	215.2300	222.0000	214.7300	222.0000	+11.278%	7	487	-33.734%
2026-05-14	205.0000	205.0000	199.5000	199.5000	-6.206%	9	484	-26.261%
2026-05-13	223.9000	223.9000	211.7200	212.7000	-5.324%	32	487	-30.837%
2026-05-12	232.6700	232.6700	224.6600	224.6600	+3.937%	20	487	-34.519%
2026-05-11	216.1500	216.1500	216.1500	216.1500	-3.072%	2	487	-31.941%
2026-05-08	223.0000	223.0000	223.0000	223.0000	-3.846%	10	472	-34.031%
2026-05-06	231.9200	231.9200	231.9200	231.9200	-7.362%	1	462	-36.569%
2026-05-05	250.3400	250.3500	250.3400	250.3500	+1.884%	2	462	-41.238%
2026-05-01	242.6200	245.7200	242.6200	245.7200	-8.238%	3	458	-40.131%
2026-04-30	267.7800	267.7800	267.7800	267.7800	-7.535%	1	458	-45.063%
2026-04-24	288.7900	289.6000	288.7900	289.6000	-4.217%	7	458	-49.202%
2026-04-21	302.3500	302.3500	302.3500	302.3500	+4.634%	1	456	-51.344%
2026-04-20	288.9600	288.9600	288.9600	288.9600	+3.325%	1	456	-49.090%
2026-04-17	283.1100	283.1100	279.6600	279.6600	-10.135%	4	455	-47.397%
2026-04-16	320.6500	320.6500	311.2000	311.2000	-3.023%	6	457	-52.728%
2026-04-15	324.5200	324.5200	320.9000	320.9000	-2.775%	4	454	-54.157%
2026-04-14	344.4100	344.4100	330.0600	330.0600	-14.583%	22	451	-55.429%
2026-04-13	384.5600	386.4100	384.5600	386.4100	+2.785%	3	446	-61.929%
2026-04-10	375.9400	375.9400	375.9400	375.9400	-4.620%	7	445	-60.869%
2026-04-09	407.9400	407.9400	394.1500	394.1500	-4.044%	10	440	-62.677%
2026-04-08	405.9700	410.7600	405.9700	410.7600	-19.191%	6	430	-64.186%
2026-04-06	508.3100	508.3100	508.3100	508.3100	-0.742%	3	426	-71.059%
2026-04-01	512.1100	512.1100	512.1100	512.1100	-14.875%	1	426	-71.274%
2026-03-31	601.6000	601.6000	601.6000	601.6000	-7.213%	2	427	-75.547%
2026-03-30	633.2600	648.4600	633.2600	648.3700	+5.632%	4	427	-77.311%
2026-03-27	613.8000	613.8000	613.8000	613.8000	+6.459%	30	427	-76.033%
2026-03-26	576.5600	576.5600	576.5600	576.5600	+15.557%	40	467	-74.485%
2026-03-25	498.9400	498.9400	498.9400	498.9400	-6.084%	1	427	-70.515%
2026-03-24	531.2600	531.2600	531.2600	531.2600	-8.102%	1	427	-72.309%
2026-03-20	578.1000	578.1000	578.1000	578.1000	+8.919%	1	428	-74.553%
2026-03-19	530.7600	530.7600	530.7600	530.7600	+22.705%	5	427	-72.283%
2026-03-10	433.2800	433.2800	432.5500	432.5500	-9.586%	10	422	-65.990%
2026-03-09	477.5500	478.4100	477.5500	478.4100	+0.646%	56	412	-69.250%
2026-03-06	472.7000	475.4400	472.5000	475.3400	+9.984%	249	402	-69.052%
2026-03-03	432.1900	432.1900	432.1900	432.1900	+10.174%	3	421	-65.962%
2026-03-02	414.8100	414.8100	392.2800	392.2800	-2.745%	10	418	-62.499%
2026-02-27	403.3500	403.3500	403.3500	403.3500	+6.120%	1	419	-63.528%
2026-02-26	380.0900	380.0900	380.0900	380.0900	+3.137%	1	420	-61.296%
2026-02-25	372.6500	373.8300	368.5300	368.5300	-3.974%	3	417	-60.082%
2026-02-24	385.9400	389.2400	383.7800	383.7800	-3.159%	44	417	-61.668%
2026-02-23	387.1500	397.3400	387.1500	396.3000	-0.259%	4	417	-62.879%
2026-02-20	381.4600	397.3300	381.4600	397.3300	-1.675%	7	417	-62.975%
2026-02-19	403.7000	404.1000	403.7000	404.1000	+1.088%	2	414	-63.596%
2026-02-17	435.2000	435.2000	399.7500	399.7500	-0.905%	7	412	-63.199%
2026-02-13	407.8300	407.8300	402.9000	403.4000	+13.592%	4	413	-63.532%
2026-02-11	355.1300	355.1300	355.1300	355.1300	-0.674%	1	412	-58.576%
2026-02-09	357.4100	358.5500	357.4100	357.5400	+1.029%	4	412	-58.855%
2026-02-02	365.3200	365.3200	353.9000	353.9000	-5.194%	2	412	-58.432%
2026-01-29	385.5000	385.5000	372.2000	373.2900	+5.655%	3	412	-60.591%
2026-01-28	361.5700	361.5700	353.3100	353.3100	-0.978%	3	411	-58.362%
2026-01-26	356.8000	356.8000	356.8000	356.8000	-4.240%	1	409	-58.770%
2026-01-23	372.6000	372.6000	372.6000	372.6000	+2.481%	1	409	-60.518%
2026-01-22	374.0900	374.2400	363.2500	363.5800	-8.312%	7	408	-59.538%
2026-01-20	396.5400	396.5400	396.5400	396.5400	+11.435%	2	405	-62.902%
2026-01-15	355.8500	355.8500	355.8500	355.8500	-6.821%	1	405	-58.660%
2026-01-14	382.3200	387.8500	381.9000	381.9000	+7.699%	16	406	-61.479%
2026-01-13	354.6000	354.6000	354.6000	354.6000	-1.459%	10	416	-58.514%
2026-01-12	362.8500	362.8500	359.8500	359.8500	+1.561%	2	406	-59.119%
2026-01-09	358.7700	358.7700	354.3200	354.3200	-5.974%	25	406	-58.481%
2026-01-08	377.0500	377.9300	375.0000	376.8300	+1.865%	10	425	-60.961%
2026-01-07	364.7900	369.9300	364.7900	369.9300	+0.661%	13	418	-60.233%
2026-01-06	371.1000	377.3800	367.5000	367.5000	-3.617%	9	414	-59.970%
2026-01-05	379.7900	382.3500	377.9800	381.2900	-2.782%	35	386	-61.418%
2026-01-02	389.0400	392.2000	386.7300	392.2000	+1.878%	261	386	-62.491%
2025-12-31	385.9400	387.3900	384.9700	384.9700	+2.098%	4	133	-61.787%
2025-12-30	378.1700	378.1700	373.1500	377.0600	-0.868%	140	133	-60.985%
2025-12-29	380.2800	380.5400	380.2800	380.3600	-1.233%	3	3	-61.323%
2025-12-22	385.1100	385.1100	385.1100	385.1100	0.000%	1	1	-61.801%

.dark-mode .Vl72xJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vl72xJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P6900SPX Weekly Dec 31 2026 6900.00 Put (SPXW261231P06900000)option OPRA

SPXW20261231P6900
SPX Weekly Dec 31 2026 6900.00 Put (SPXW261231P06900000)
option OPRA