Dark

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

EOD

Sep 10, 2026

84.36+15.404%(+11.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.8500	84.8500	80.1300	84.3600	+15.404%	8	1,745	0.000%
2026-09-09	75.4200	76.1700	73.1000	73.1000	+7.913%	6	1,749	+15.404%
2026-09-08	66.1600	67.7400	66.1600	67.7400	+6.761%	11	1,801	+24.535%
2026-09-04	63.1000	63.4500	62.4600	63.4500	+2.903%	4	1,809	+32.955%
2026-09-03	66.3300	67.4900	61.6600	61.6600	-20.521%	16	1,809	+36.815%
2026-09-02	77.5800	77.5800	77.5800	77.5800	+10.592%	10	1,809	+8.739%
2026-08-31	72.8500	72.8500	70.1500	70.1500	-1.613%	4	1,809	+20.257%
2026-08-28	71.6300	71.6300	71.3000	71.3000	-3.217%	4	1,805	+18.317%
2026-08-27	73.6700	73.6700	73.6700	73.6700	-13.987%	752	1,804	+14.511%
2026-08-24	85.6500	85.6500	85.6500	85.6500	-3.166%	2	1,163	-1.506%
2026-08-20	88.4500	88.4500	88.4500	88.4500	+4.985%	100	1,161	-4.624%
2026-08-19	84.2500	84.2500	84.2500	84.2500	-7.029%	1	1,115	+0.131%
2026-08-18	90.6200	90.6200	90.6200	90.6200	+7.561%	1	1,101	-6.908%
2026-08-17	81.2500	84.2500	80.9000	84.2500	+3.083%	25	1,101	+0.131%
2026-08-14	81.6500	81.7300	81.6000	81.7300	-0.122%	24	1,108	+3.218%
2026-08-13	82.2800	82.2800	80.6500	81.8300	-3.309%	93	1,130	+3.092%
2026-08-12	85.9700	86.8500	84.6300	84.6300	-6.175%	65	1,170	-0.319%
2026-08-11	88.8000	90.2000	88.8000	90.2000	+3.989%	2	1,129	-6.475%
2026-08-10	88.7000	88.7000	86.7400	86.7400	-3.472%	7	1,128	-2.744%
2026-08-07	90.1900	90.5900	89.8500	89.8600	-3.811%	4	1,127	-6.121%
2026-08-05	93.4200	93.4200	93.4200	93.4200	+0.484%	1	1,125	-9.698%
2026-08-04	97.0000	97.1200	92.9700	92.9700	-13.031%	16	1,125	-9.261%
2026-08-03	118.5000	118.5000	106.9000	106.9000	-13.818%	159	1,117	-21.085%
2026-07-31	140.8400	142.1800	124.0400	124.0400	-10.460%	9	1,066	-31.990%
2026-07-30	153.3000	153.3000	138.5300	138.5300	-15.659%	2	1,066	-39.103%
2026-07-29	157.5400	164.2500	154.7200	164.2500	+16.489%	51	1,067	-48.639%
2026-07-28	141.0000	141.0000	141.0000	141.0000	-5.591%	7	1,047	-40.170%
2026-07-27	149.3500	149.3500	149.3500	149.3500	-11.202%	1	1,047	-43.515%
2026-07-23	153.3000	170.0000	153.3000	168.1900	+21.262%	51	1,047	-49.842%
2026-07-22	138.5800	138.7000	135.0500	138.7000	+2.362%	160	1,066	-39.178%
2026-07-21	141.3000	141.3000	134.5800	135.5000	-11.438%	22	991	-37.742%
2026-07-17	150.0000	153.0000	150.0000	153.0000	+18.201%	2	989	-44.863%
2026-07-16	129.4400	129.4400	129.4400	129.4400	-4.310%	1	987	-34.827%
2026-07-15	135.2700	135.2700	135.2700	135.2700	-1.400%	1	987	-37.636%
2026-07-14	133.5000	137.1900	133.5000	137.1900	-2.007%	20	987	-38.509%
2026-07-13	133.0000	140.0000	133.0000	140.0000	+8.527%	2	986	-39.743%
2026-07-10	134.1400	134.1400	128.9000	129.0000	-8.316%	8	984	-34.605%
2026-07-09	140.7000	140.7000	140.7000	140.7000	-4.357%	1	983	-40.043%
2026-07-08	160.0600	160.0600	147.1100	147.1100	+4.215%	17	984	-42.655%
2026-07-07	143.8700	146.5000	141.1600	141.1600	+2.587%	12	968	-40.238%
2026-07-06	137.0000	137.6000	137.0000	137.6000	-12.552%	2	967	-38.692%
2026-07-02	157.3500	157.3500	157.3500	157.3500	+7.627%	1	965	-46.387%
2026-07-01	146.2000	146.2000	146.2000	146.2000	-2.760%	1	965	-42.298%
2026-06-30	153.3100	153.3100	150.3500	150.3500	-16.258%	2	966	-43.891%
2026-06-25	179.5400	179.5400	179.5400	179.5400	+15.260%	4	966	-53.013%
2026-06-22	159.4300	159.4300	155.7700	155.7700	-3.941%	2	961	-45.843%
2026-06-18	166.9800	166.9800	162.1600	162.1600	-9.408%	17	960	-47.977%
2026-06-17	177.2500	179.0000	177.2500	179.0000	-16.488%	2	960	-52.872%
2026-06-09	178.8900	214.3400	178.5800	214.3400	+4.556%	13	960	-60.642%
2026-06-05	178.1700	205.0000	178.1700	205.0000	+25.015%	3	955	-58.849%
2026-06-04	163.9800	163.9800	163.9800	163.9800	-4.184%	3	953	-48.555%
2026-06-03	170.7000	171.1400	170.7000	171.1400	+3.439%	7	950	-50.707%
2026-06-01	165.4500	165.4500	165.4500	165.4500	+0.915%	80	954	-49.012%
2026-05-29	166.5800	166.5800	163.6400	163.9500	-3.604%	42	874	-48.545%
2026-05-28	170.0800	170.0800	170.0800	170.0800	-5.211%	1	913	-50.400%
2026-05-27	182.3000	182.3000	179.4300	179.4300	-0.206%	41	913	-52.984%
2026-05-26	179.4000	179.8000	179.4000	179.8000	-3.891%	5	872	-53.081%
2026-05-22	187.0800	187.0800	187.0800	187.0800	-5.515%	1	872	-54.907%
2026-05-21	205.3000	205.3000	194.4000	198.0000	-3.415%	413	873	-57.394%
2026-05-20	213.7100	213.7100	205.0000	205.0000	-7.520%	21	873	-58.849%
2026-05-19	221.6700	221.6700	221.6700	221.6700	+3.074%	1	487	-61.943%
2026-05-18	214.5000	215.0600	214.5000	215.0600	-3.126%	10	487	-60.774%
2026-05-15	215.2300	222.0000	214.7300	222.0000	+11.278%	7	487	-62.000%
2026-05-14	205.0000	205.0000	199.5000	199.5000	-6.206%	9	484	-57.714%
2026-05-13	223.9000	223.9000	211.7200	212.7000	-5.324%	32	487	-60.339%
2026-05-12	232.6700	232.6700	224.6600	224.6600	+3.937%	20	487	-62.450%
2026-05-11	216.1500	216.1500	216.1500	216.1500	-3.072%	2	487	-60.972%
2026-05-08	223.0000	223.0000	223.0000	223.0000	-3.846%	10	472	-62.170%
2026-05-06	231.9200	231.9200	231.9200	231.9200	-7.362%	1	462	-63.625%
2026-05-05	250.3400	250.3500	250.3400	250.3500	+1.884%	2	462	-66.303%
2026-05-01	242.6200	245.7200	242.6200	245.7200	-8.238%	3	458	-65.668%
2026-04-30	267.7800	267.7800	267.7800	267.7800	-7.535%	1	458	-68.497%
2026-04-24	288.7900	289.6000	288.7900	289.6000	-4.217%	7	458	-70.870%
2026-04-21	302.3500	302.3500	302.3500	302.3500	+4.634%	1	456	-72.099%
2026-04-20	288.9600	288.9600	288.9600	288.9600	+3.325%	1	456	-70.806%
2026-04-17	283.1100	283.1100	279.6600	279.6600	-10.135%	4	455	-69.835%
2026-04-16	320.6500	320.6500	311.2000	311.2000	-3.023%	6	457	-72.892%
2026-04-15	324.5200	324.5200	320.9000	320.9000	-2.775%	4	454	-73.711%
2026-04-14	344.4100	344.4100	330.0600	330.0600	-14.583%	22	451	-74.441%
2026-04-13	384.5600	386.4100	384.5600	386.4100	+2.785%	3	446	-78.168%
2026-04-10	375.9400	375.9400	375.9400	375.9400	-4.620%	7	445	-77.560%
2026-04-09	407.9400	407.9400	394.1500	394.1500	-4.044%	10	440	-78.597%
2026-04-08	405.9700	410.7600	405.9700	410.7600	-19.191%	6	430	-79.462%
2026-04-06	508.3100	508.3100	508.3100	508.3100	-0.742%	3	426	-83.404%
2026-04-01	512.1100	512.1100	512.1100	512.1100	-14.875%	1	426	-83.527%
2026-03-31	601.6000	601.6000	601.6000	601.6000	-7.213%	2	427	-85.977%
2026-03-30	633.2600	648.4600	633.2600	648.3700	+5.632%	4	427	-86.989%
2026-03-27	613.8000	613.8000	613.8000	613.8000	+6.459%	30	427	-86.256%
2026-03-26	576.5600	576.5600	576.5600	576.5600	+15.557%	40	467	-85.368%
2026-03-25	498.9400	498.9400	498.9400	498.9400	-6.084%	1	427	-83.092%
2026-03-24	531.2600	531.2600	531.2600	531.2600	-8.102%	1	427	-84.121%
2026-03-20	578.1000	578.1000	578.1000	578.1000	+8.919%	1	428	-85.407%
2026-03-19	530.7600	530.7600	530.7600	530.7600	+22.705%	5	427	-84.106%
2026-03-10	433.2800	433.2800	432.5500	432.5500	-9.586%	10	422	-80.497%
2026-03-09	477.5500	478.4100	477.5500	478.4100	+0.646%	56	412	-82.367%
2026-03-06	472.7000	475.4400	472.5000	475.3400	+9.984%	249	402	-82.253%
2026-03-03	432.1900	432.1900	432.1900	432.1900	+10.174%	3	421	-80.481%
2026-03-02	414.8100	414.8100	392.2800	392.2800	-2.745%	10	418	-78.495%
2026-02-27	403.3500	403.3500	403.3500	403.3500	+6.120%	1	419	-79.085%
2026-02-26	380.0900	380.0900	380.0900	380.0900	+3.137%	1	420	-77.805%
2026-02-25	372.6500	373.8300	368.5300	368.5300	-3.974%	3	417	-77.109%
2026-02-24	385.9400	389.2400	383.7800	383.7800	-3.159%	44	417	-78.019%
2026-02-23	387.1500	397.3400	387.1500	396.3000	-0.259%	4	417	-78.713%
2026-02-20	381.4600	397.3300	381.4600	397.3300	-1.675%	7	417	-78.768%
2026-02-19	403.7000	404.1000	403.7000	404.1000	+1.088%	2	414	-79.124%
2026-02-17	435.2000	435.2000	399.7500	399.7500	-0.905%	7	412	-78.897%
2026-02-13	407.8300	407.8300	402.9000	403.4000	+13.592%	4	413	-79.088%
2026-02-11	355.1300	355.1300	355.1300	355.1300	-0.674%	1	412	-76.245%
2026-02-09	357.4100	358.5500	357.4100	357.5400	+1.029%	4	412	-76.405%
2026-02-02	365.3200	365.3200	353.9000	353.9000	-5.194%	2	412	-76.163%
2026-01-29	385.5000	385.5000	372.2000	373.2900	+5.655%	3	412	-77.401%
2026-01-28	361.5700	361.5700	353.3100	353.3100	-0.978%	3	411	-76.123%
2026-01-26	356.8000	356.8000	356.8000	356.8000	-4.240%	1	409	-76.357%
2026-01-23	372.6000	372.6000	372.6000	372.6000	+2.481%	1	409	-77.359%
2026-01-22	374.0900	374.2400	363.2500	363.5800	-8.312%	7	408	-76.797%
2026-01-20	396.5400	396.5400	396.5400	396.5400	+11.435%	2	405	-78.726%
2026-01-15	355.8500	355.8500	355.8500	355.8500	-6.821%	1	405	-76.293%
2026-01-14	382.3200	387.8500	381.9000	381.9000	+7.699%	16	406	-77.910%
2026-01-13	354.6000	354.6000	354.6000	354.6000	-1.459%	10	416	-76.210%
2026-01-12	362.8500	362.8500	359.8500	359.8500	+1.561%	2	406	-76.557%
2026-01-09	358.7700	358.7700	354.3200	354.3200	-5.974%	25	406	-76.191%
2026-01-08	377.0500	377.9300	375.0000	376.8300	+1.865%	10	425	-77.613%
2026-01-07	364.7900	369.9300	364.7900	369.9300	+0.661%	13	418	-77.196%
2026-01-06	371.1000	377.3800	367.5000	367.5000	-3.617%	9	414	-77.045%
2026-01-05	379.7900	382.3500	377.9800	381.2900	-2.782%	35	386	-77.875%
2026-01-02	389.0400	392.2000	386.7300	392.2000	+1.878%	261	386	-78.491%
2025-12-31	385.9400	387.3900	384.9700	384.9700	+2.098%	4	133	-78.087%
2025-12-30	378.1700	378.1700	373.1500	377.0600	-0.868%	140	133	-77.627%
2025-12-29	380.2800	380.5400	380.2800	380.3600	-1.233%	3	3	-77.821%
2025-12-22	385.1100	385.1100	385.1100	385.1100	0.000%	1	1	-78.095%

.dark-mode .NHTtx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHTtx1{ 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