Dark

SPXW20261231P7000
SPX Weekly Dec 31 2026 7000.00 Put (SPXW261231P07000000)
option OPRA

EOD

Sep 10, 2026

96.54+14.520%(+12.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	93.2000	96.5400	91.7800	96.5400	+14.520%	5	7,050	0.000%
2026-09-09	81.8000	86.8200	81.0000	84.3000	+6.953%	1,057	7,049	+14.520%
2026-09-08	73.9300	78.8200	73.9300	78.8200	+8.913%	24	6,204	+22.482%
2026-09-04	68.9100	72.3700	68.9100	72.3700	+3.238%	33	6,181	+33.398%
2026-09-03	76.0900	76.3200	70.1000	70.1000	-12.199%	1,649	6,181	+37.718%
2026-09-02	85.1200	85.1200	79.8400	79.8400	-9.478%	15	4,905	+20.917%
2026-09-01	83.8300	88.3000	83.8300	88.2000	+8.527%	56	4,912	+9.456%
2026-08-31	81.9700	84.2500	81.2700	81.2700	+1.664%	35	4,910	+18.789%
2026-08-28	78.8200	80.8000	75.0000	79.9400	-0.075%	25	4,895	+20.766%
2026-08-27	80.3300	80.3300	78.6500	80.0000	-9.235%	16	4,887	+20.675%
2026-08-26	90.5300	90.5300	88.1400	88.1400	-3.239%	27	4,873	+9.530%
2026-08-25	92.4000	93.7100	91.0900	91.0900	-4.618%	105	4,857	+5.983%
2026-08-24	97.0300	97.3400	94.8000	95.5000	+1.704%	7	4,872	+1.089%
2026-08-21	97.3100	97.3100	93.9000	93.9000	-7.268%	88	4,871	+2.812%
2026-08-20	98.9300	101.3300	96.1500	101.2600	+6.567%	352	4,871	-4.661%
2026-08-19	94.5700	95.0200	94.3200	95.0200	-5.641%	65	4,588	+1.600%
2026-08-18	99.8800	101.7500	99.8800	100.7000	+6.089%	208	4,617	-4.131%
2026-08-17	91.8400	95.5000	91.8000	94.9200	+5.467%	52	4,699	+1.707%
2026-08-14	91.0800	91.4500	90.0000	90.0000	-0.957%	11	4,661	+7.267%
2026-08-13	91.3800	92.5800	88.5700	90.8700	-3.278%	40	4,668	+6.240%
2026-08-12	95.9700	97.1000	93.9500	93.9500	-7.530%	19	4,519	+2.757%
2026-08-11	100.7500	102.2000	100.3300	101.6000	+2.543%	18	4,503	-4.980%
2026-08-10	97.4500	99.0800	96.3200	99.0800	-1.167%	8	4,517	-2.564%
2026-08-07	101.3300	101.3300	99.4700	100.2500	-3.009%	27	4,517	-3.701%
2026-08-06	103.0400	105.5800	103.0400	103.3600	+0.967%	6	4,508	-6.598%
2026-08-05	102.5300	104.4000	102.3700	102.3700	-2.875%	15	4,509	-5.695%
2026-08-04	113.5000	114.2000	103.2300	105.4000	-11.725%	75	4,513	-8.406%
2026-08-03	125.7700	125.7700	119.4000	119.4000	-12.206%	10	3,221	-19.146%
2026-07-31	151.5000	162.5500	136.0000	136.0000	-9.206%	193	3,216	-29.015%
2026-07-30	171.3000	171.3000	149.7900	149.7900	-8.110%	69	3,275	-35.550%
2026-07-29	162.7800	182.2200	162.7800	163.0100	+4.729%	5	3,220	-40.777%
2026-07-28	169.2800	169.2800	155.6500	155.6500	-8.360%	5	3,218	-37.976%
2026-07-27	157.0000	172.0000	157.0000	169.8500	+4.510%	5	3,219	-43.162%
2026-07-24	172.2100	172.2100	162.5200	162.5200	-9.721%	306	3,217	-40.598%
2026-07-23	179.0800	180.0200	177.0800	180.0200	+18.046%	25	3,009	-46.373%
2026-07-22	149.9000	153.1700	149.9000	152.5000	+1.782%	7	2,987	-36.695%
2026-07-21	156.6500	156.6600	149.8300	149.8300	-9.920%	16	2,987	-35.567%
2026-07-20	166.3400	166.3400	166.3300	166.3300	+13.745%	15	2,977	-41.959%
2026-07-16	143.9900	146.2300	142.1200	146.2300	+1.768%	4	2,979	-33.981%
2026-07-15	142.5500	150.2700	142.5500	143.6900	-2.517%	11	2,979	-32.814%
2026-07-14	143.0300	150.3200	143.0300	147.4000	-3.597%	5	2,976	-34.505%
2026-07-13	146.5000	155.3700	146.5000	152.9000	+6.774%	7	2,978	-36.861%
2026-07-10	147.4100	148.5000	143.2000	143.2000	-5.690%	20	2,977	-32.584%
2026-07-09	156.4500	159.1500	151.5400	151.8400	-7.584%	11	2,969	-36.420%
2026-07-08	167.8400	173.1300	164.3000	164.3000	+3.646%	39	2,969	-41.242%
2026-07-07	154.8400	158.5200	154.5800	158.5200	+5.680%	26	2,964	-39.099%
2026-07-06	158.9600	158.9600	150.0000	150.0000	-14.114%	13	2,951	-35.640%
2026-07-02	157.1300	174.6500	155.8300	174.6500	+6.670%	4	2,950	-44.724%
2026-07-01	163.9200	163.9200	163.7300	163.7300	-1.225%	2	2,950	-41.037%
2026-06-30	172.3000	172.3000	165.7600	165.7600	-7.293%	77	2,949	-41.759%
2026-06-29	189.0000	189.0000	178.8000	178.8000	-10.555%	12	2,924	-46.007%
2026-06-26	222.2100	222.2100	198.9200	199.9000	+2.460%	9	2,924	-51.706%
2026-06-25	199.4700	214.9500	194.2000	195.1000	-6.887%	37	2,925	-50.518%
2026-06-24	200.8000	214.9500	194.7500	209.5300	+0.726%	20	2,926	-53.925%
2026-06-23	201.6400	210.2400	201.6400	208.0200	+14.574%	30	2,912	-53.591%
2026-06-22	174.8600	183.3200	174.8600	181.5600	+1.527%	12	2,892	-46.827%
2026-06-18	177.9900	182.4300	177.2700	178.8300	-10.897%	14	2,848	-46.016%
2026-06-17	176.1000	200.7000	176.1000	200.7000	+16.958%	15	2,848	-51.898%
2026-06-15	176.5000	176.5000	171.6000	171.6000	-16.293%	275	2,848	-43.741%
2026-06-12	214.2000	217.3000	205.0000	205.0000	-7.782%	13	2,848	-52.907%
2026-06-11	255.9200	255.9200	222.3000	222.3000	-12.824%	18	2,848	-56.572%
2026-06-10	227.0000	258.4600	227.0000	255.0000	+13.485%	28	2,847	-62.141%
2026-06-09	196.5800	266.6300	196.5800	224.7000	+6.802%	1,059	2,835	-57.036%
2026-06-08	208.3100	214.8200	202.1400	210.3900	-6.585%	207	3,268	-54.114%
2026-06-05	183.8800	226.1000	183.8800	225.2200	+25.506%	64	3,065	-57.135%
2026-06-04	194.5000	194.5000	178.8100	179.4500	-4.365%	64	3,072	-46.202%
2026-06-03	187.3000	188.8700	187.3000	187.6400	+4.366%	9	3,070	-48.550%
2026-06-02	180.7100	180.8000	179.4400	179.7900	+1.017%	15	3,069	-46.304%
2026-06-01	180.1900	182.0000	177.2000	177.9800	-0.930%	107	3,070	-45.758%
2026-05-29	183.2000	185.7000	177.7000	179.6500	-2.892%	62	2,972	-46.262%
2026-05-28	190.0000	190.0000	185.0000	185.0000	-6.091%	60	3,056	-47.816%
2026-05-27	197.0000	197.0000	197.0000	197.0000	-2.122%	5	3,107	-50.995%
2026-05-26	195.7200	202.6700	195.7200	201.2700	-3.772%	194	3,110	-52.035%
2026-05-22	207.0000	209.1600	207.0000	209.1600	-4.231%	7	3,072	-53.844%
2026-05-21	226.0000	230.1600	217.0000	218.4000	-2.981%	23	3,073	-55.797%
2026-05-20	234.7200	237.2000	225.1100	225.1100	-4.485%	14	3,073	-57.114%
2026-05-19	242.6700	242.6700	235.6800	235.6800	+2.044%	2	3,065	-59.038%
2026-05-18	228.0900	239.3000	228.0900	230.9600	-2.958%	472	3,065	-58.201%
2026-05-15	236.0000	239.9000	233.3000	238.0000	+6.146%	18	3,065	-59.437%
2026-05-14	232.4000	232.4000	221.8900	224.2200	-4.701%	234	2,705	-56.944%
2026-05-13	235.2800	235.2800	235.2800	235.2800	-3.967%	1	2,836	-58.968%
2026-05-12	247.6000	252.9200	245.0000	245.0000	+1.114%	7	2,836	-60.596%
2026-05-11	236.2800	242.3000	236.2800	242.3000	-0.206%	162	2,836	-60.157%
2026-05-08	246.4000	246.4000	242.4100	242.8000	-4.334%	14	2,675	-60.239%
2026-05-07	247.0200	255.5000	247.0200	253.8000	+1.928%	669	2,677	-61.962%
2026-05-06	254.5000	254.5000	248.3000	249.0000	-9.425%	116	2,204	-61.229%
2026-05-05	273.3300	275.3000	270.6800	274.9100	-4.035%	131	2,133	-64.883%
2026-05-04	277.5300	295.9500	273.7500	286.4700	+5.088%	41	2,072	-66.300%
2026-05-01	273.5800	273.5800	265.4200	272.6000	-4.518%	135	2,005	-64.585%
2026-04-30	306.7200	306.7200	284.5700	285.5000	-7.269%	114	2,005	-66.186%
2026-04-29	314.8800	314.8800	307.8800	307.8800	-0.272%	7	1,900	-68.644%
2026-04-28	317.5400	317.5400	308.4200	308.7200	+2.548%	245	1,899	-68.729%
2026-04-27	301.0500	301.0500	301.0500	301.0500	-6.925%	1	1,787	-67.932%
2026-04-23	312.6000	329.1900	312.6000	323.4500	+3.010%	65	1,788	-70.153%
2026-04-22	314.0000	314.0000	314.0000	314.0000	-6.603%	1	1,780	-69.255%
2026-04-21	318.4400	337.1400	311.2700	336.2000	+6.208%	22	1,781	-71.285%
2026-04-20	315.9800	316.5500	315.3000	316.5500	+2.619%	7	1,781	-69.502%
2026-04-17	319.7400	319.7400	304.6600	308.4700	-8.139%	296	1,786	-68.704%
2026-04-16	347.3000	347.3000	335.8000	335.8000	-2.099%	628	1,586	-71.251%
2026-04-15	352.2000	355.1900	343.0000	343.0000	-4.595%	38	969	-71.854%
2026-04-14	365.8000	365.8000	359.5200	359.5200	-12.949%	360	940	-73.148%
2026-04-13	413.0000	413.0000	413.0000	413.0000	+0.162%	1	617	-76.625%
2026-04-10	413.2700	413.4000	412.3300	412.3300	-6.843%	3	616	-76.587%
2026-04-08	442.6200	442.6200	442.6200	442.6200	-18.636%	1	614	-78.189%
2026-04-06	544.0000	544.0000	544.0000	544.0000	-2.084%	1	614	-82.254%
2026-04-01	555.5800	555.5800	555.5800	555.5800	-17.692%	1	614	-82.624%
2026-03-31	675.0000	675.0000	675.0000	675.0000	-1.180%	1	614	-85.698%
2026-03-30	683.0600	683.0600	683.0600	683.0600	-0.546%	2	615	-85.867%
2026-03-27	672.8100	686.8100	672.8100	686.8100	+13.899%	4	613	-85.944%
2026-03-26	603.0000	603.0000	603.0000	603.0000	-4.298%	1	610	-83.990%
2026-03-20	566.9100	630.0800	566.9100	630.0800	+9.659%	5	615	-84.678%
2026-03-19	574.5800	574.5800	574.5800	574.5800	+16.825%	1	614	-83.198%
2026-03-17	495.0800	495.0800	491.8300	491.8300	-0.568%	9	613	-80.371%
2026-03-06	494.6400	494.6400	494.6400	494.6400	+5.796%	2	607	-80.483%
2026-03-03	467.5400	467.5400	467.5400	467.5400	+6.783%	2	605	-79.351%
2026-02-27	437.8400	437.8400	437.8400	437.8400	+3.803%	2	603	-77.951%
2026-02-26	421.8000	421.8000	421.8000	421.8000	+6.569%	1	605	-77.112%
2026-02-25	404.7000	405.9800	395.8000	395.8000	-6.351%	3	604	-75.609%
2026-02-24	422.2800	422.6400	422.2800	422.6400	-6.080%	2	604	-77.158%
2026-02-23	445.4000	450.0000	443.5000	450.0000	+3.830%	5	602	-78.547%
2026-02-20	432.3000	433.4000	432.3000	433.4000	-1.540%	2	601	-77.725%
2026-02-19	438.0000	440.7300	438.0000	440.1800	-3.906%	10	601	-78.068%
2026-02-17	458.0700	458.0700	458.0700	458.0700	+4.408%	5	595	-78.925%
2026-02-13	438.7300	438.7300	438.7300	438.7300	+9.707%	1	589	-77.996%
2026-02-11	385.4500	399.9100	385.4500	399.9100	-0.396%	10	589	-75.860%
2026-02-10	388.1700	401.5000	388.0000	401.5000	+3.113%	20	589	-75.955%
2026-02-09	388.1100	389.3800	388.1100	389.3800	-7.069%	3	572	-75.207%
2026-02-06	427.0000	427.0000	419.0000	419.0000	-10.703%	2	571	-76.959%
2026-02-05	456.7800	469.2200	456.7800	469.2200	+11.208%	3	570	-79.425%
2026-02-04	421.9300	421.9300	421.9300	421.9300	+10.531%	2	569	-77.119%
2026-02-02	396.2600	396.2600	381.1700	381.7300	-6.845%	13	569	-74.710%
2026-01-30	396.1300	409.7800	394.3300	409.7800	+4.352%	26	578	-76.441%
2026-01-29	403.5600	403.5600	392.6900	392.6900	+2.485%	15	578	-75.416%
2026-01-28	382.1000	391.5100	382.1000	383.1700	-1.771%	4	573	-74.805%
2026-01-26	390.0800	390.0800	390.0800	390.0800	-0.307%	20	572	-75.251%
2026-01-16	391.2800	391.2800	391.2800	391.2800	+1.132%	501	175	-75.327%
2026-01-15	386.9000	386.9000	386.9000	386.9000	-7.336%	1	175	-75.048%
2026-01-14	410.0000	417.5300	410.0000	417.5300	+6.128%	4	175	-76.878%
2026-01-13	387.6000	393.9500	387.6000	393.4200	+0.452%	3	179	-75.461%
2026-01-12	393.7300	393.7300	391.6500	391.6500	+1.730%	11	179	-75.350%
2026-01-09	388.4200	388.4200	384.9900	384.9900	-5.431%	3	169	-74.924%
2026-01-08	408.9400	409.4100	407.1000	407.1000	+1.042%	13	167	-76.286%
2026-01-07	395.1800	402.9000	395.1800	402.9000	+1.218%	84	160	-76.039%
2026-01-06	406.4000	406.4000	398.0500	398.0500	-2.891%	53	78	-75.747%
2026-01-05	409.9100	409.9100	409.9000	409.9000	-4.011%	4	24	-76.448%
2026-01-02	426.0000	427.0300	426.0000	427.0300	+4.055%	19	24	-77.393%
2025-12-30	410.3900	410.3900	410.3900	410.3900	-0.178%	1	8	-76.476%
2025-12-29	411.1700	411.1700	411.1200	411.1200	+1.479%	2	7	-76.518%
2025-12-23	407.3200	407.3200	405.0200	405.1300	-2.888%	5	7	-76.171%
2025-12-22	416.4000	417.1800	416.1600	417.1800	0.000%	4	2	-76.859%

.dark-mode .bTPxzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTPxzc{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P7000SPX Weekly Dec 31 2026 7000.00 Put (SPXW261231P07000000)option OPRA

SPXW20261231P7000
SPX Weekly Dec 31 2026 7000.00 Put (SPXW261231P07000000)
option OPRA