Dark

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

EOD

Jul 8, 2026

164.30+3.646%(+5.78)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	167.8400	173.1300	164.3000	164.3000	+3.646%	39	2,969	0.000%
2026-07-07	154.8400	158.5200	154.5800	158.5200	+5.680%	26	2,964	+3.646%
2026-07-06	158.9600	158.9600	150.0000	150.0000	-14.114%	13	2,951	+9.533%
2026-07-02	157.1300	174.6500	155.8300	174.6500	+6.670%	4	2,950	-5.926%
2026-07-01	163.9200	163.9200	163.7300	163.7300	-1.225%	2	2,950	+0.348%
2026-06-30	172.3000	172.3000	165.7600	165.7600	-7.293%	77	2,949	-0.881%
2026-06-29	189.0000	189.0000	178.8000	178.8000	-10.555%	12	2,924	-8.110%
2026-06-26	222.2100	222.2100	198.9200	199.9000	+2.460%	9	2,924	-17.809%
2026-06-25	199.4700	214.9500	194.2000	195.1000	-6.887%	37	2,925	-15.787%
2026-06-24	200.8000	214.9500	194.7500	209.5300	+0.726%	20	2,926	-21.586%
2026-06-23	201.6400	210.2400	201.6400	208.0200	+14.574%	30	2,912	-21.017%
2026-06-22	174.8600	183.3200	174.8600	181.5600	+1.527%	12	2,892	-9.506%
2026-06-18	177.9900	182.4300	177.2700	178.8300	-10.897%	14	2,848	-8.125%
2026-06-17	176.1000	200.7000	176.1000	200.7000	+16.958%	15	2,848	-18.137%
2026-06-15	176.5000	176.5000	171.6000	171.6000	-16.293%	275	2,848	-4.254%
2026-06-12	214.2000	217.3000	205.0000	205.0000	-7.782%	13	2,848	-19.854%
2026-06-11	255.9200	255.9200	222.3000	222.3000	-12.824%	18	2,848	-26.091%
2026-06-10	227.0000	258.4600	227.0000	255.0000	+13.485%	28	2,847	-35.569%
2026-06-09	196.5800	266.6300	196.5800	224.7000	+6.802%	1,059	2,835	-26.880%
2026-06-08	208.3100	214.8200	202.1400	210.3900	-6.585%	207	3,268	-21.907%
2026-06-05	183.8800	226.1000	183.8800	225.2200	+25.506%	64	3,065	-27.049%
2026-06-04	194.5000	194.5000	178.8100	179.4500	-4.365%	64	3,072	-8.442%
2026-06-03	187.3000	188.8700	187.3000	187.6400	+4.366%	9	3,070	-12.439%
2026-06-02	180.7100	180.8000	179.4400	179.7900	+1.017%	15	3,069	-8.616%
2026-06-01	180.1900	182.0000	177.2000	177.9800	-0.930%	107	3,070	-7.686%
2026-05-29	183.2000	185.7000	177.7000	179.6500	-2.892%	62	2,972	-8.544%
2026-05-28	190.0000	190.0000	185.0000	185.0000	-6.091%	60	3,056	-11.189%
2026-05-27	197.0000	197.0000	197.0000	197.0000	-2.122%	5	3,107	-16.599%
2026-05-26	195.7200	202.6700	195.7200	201.2700	-3.772%	194	3,110	-18.368%
2026-05-22	207.0000	209.1600	207.0000	209.1600	-4.231%	7	3,072	-21.448%
2026-05-21	226.0000	230.1600	217.0000	218.4000	-2.981%	23	3,073	-24.771%
2026-05-20	234.7200	237.2000	225.1100	225.1100	-4.485%	14	3,073	-27.013%
2026-05-19	242.6700	242.6700	235.6800	235.6800	+2.044%	2	3,065	-30.287%
2026-05-18	228.0900	239.3000	228.0900	230.9600	-2.958%	472	3,065	-28.862%
2026-05-15	236.0000	239.9000	233.3000	238.0000	+6.146%	18	3,065	-30.966%
2026-05-14	232.4000	232.4000	221.8900	224.2200	-4.701%	234	2,705	-26.724%
2026-05-13	235.2800	235.2800	235.2800	235.2800	-3.967%	1	2,836	-30.168%
2026-05-12	247.6000	252.9200	245.0000	245.0000	+1.114%	7	2,836	-32.939%
2026-05-11	236.2800	242.3000	236.2800	242.3000	-0.206%	162	2,836	-32.191%
2026-05-08	246.4000	246.4000	242.4100	242.8000	-4.334%	14	2,675	-32.331%
2026-05-07	247.0200	255.5000	247.0200	253.8000	+1.928%	669	2,677	-35.264%
2026-05-06	254.5000	254.5000	248.3000	249.0000	-9.425%	116	2,204	-34.016%
2026-05-05	273.3300	275.3000	270.6800	274.9100	-4.035%	131	2,133	-40.235%
2026-05-04	277.5300	295.9500	273.7500	286.4700	+5.088%	41	2,072	-42.647%
2026-05-01	273.5800	273.5800	265.4200	272.6000	-4.518%	135	2,005	-39.729%
2026-04-30	306.7200	306.7200	284.5700	285.5000	-7.269%	114	2,005	-42.452%
2026-04-29	314.8800	314.8800	307.8800	307.8800	-0.272%	7	1,900	-46.635%
2026-04-28	317.5400	317.5400	308.4200	308.7200	+2.548%	245	1,899	-46.780%
2026-04-27	301.0500	301.0500	301.0500	301.0500	-6.925%	1	1,787	-45.424%
2026-04-23	312.6000	329.1900	312.6000	323.4500	+3.010%	65	1,788	-49.204%
2026-04-22	314.0000	314.0000	314.0000	314.0000	-6.603%	1	1,780	-47.675%
2026-04-21	318.4400	337.1400	311.2700	336.2000	+6.208%	22	1,781	-51.130%
2026-04-20	315.9800	316.5500	315.3000	316.5500	+2.619%	7	1,781	-48.097%
2026-04-17	319.7400	319.7400	304.6600	308.4700	-8.139%	296	1,786	-46.737%
2026-04-16	347.3000	347.3000	335.8000	335.8000	-2.099%	628	1,586	-51.072%
2026-04-15	352.2000	355.1900	343.0000	343.0000	-4.595%	38	969	-52.099%
2026-04-14	365.8000	365.8000	359.5200	359.5200	-12.949%	360	940	-54.300%
2026-04-13	413.0000	413.0000	413.0000	413.0000	+0.162%	1	617	-60.218%
2026-04-10	413.2700	413.4000	412.3300	412.3300	-6.843%	3	616	-60.153%
2026-04-08	442.6200	442.6200	442.6200	442.6200	-18.636%	1	614	-62.880%
2026-04-06	544.0000	544.0000	544.0000	544.0000	-2.084%	1	614	-69.798%
2026-04-01	555.5800	555.5800	555.5800	555.5800	-17.692%	1	614	-70.427%
2026-03-31	675.0000	675.0000	675.0000	675.0000	-1.180%	1	614	-75.659%
2026-03-30	683.0600	683.0600	683.0600	683.0600	-0.546%	2	615	-75.946%
2026-03-27	672.8100	686.8100	672.8100	686.8100	+13.899%	4	613	-76.078%
2026-03-26	603.0000	603.0000	603.0000	603.0000	-4.298%	1	610	-72.753%
2026-03-20	566.9100	630.0800	566.9100	630.0800	+9.659%	5	615	-73.924%
2026-03-19	574.5800	574.5800	574.5800	574.5800	+16.825%	1	614	-71.405%
2026-03-17	495.0800	495.0800	491.8300	491.8300	-0.568%	9	613	-66.594%
2026-03-06	494.6400	494.6400	494.6400	494.6400	+5.796%	2	607	-66.784%
2026-03-03	467.5400	467.5400	467.5400	467.5400	+6.783%	2	605	-64.859%
2026-02-27	437.8400	437.8400	437.8400	437.8400	+3.803%	2	603	-62.475%
2026-02-26	421.8000	421.8000	421.8000	421.8000	+6.569%	1	605	-61.048%
2026-02-25	404.7000	405.9800	395.8000	395.8000	-6.351%	3	604	-58.489%
2026-02-24	422.2800	422.6400	422.2800	422.6400	-6.080%	2	604	-61.125%
2026-02-23	445.4000	450.0000	443.5000	450.0000	+3.830%	5	602	-63.489%
2026-02-20	432.3000	433.4000	432.3000	433.4000	-1.540%	2	601	-62.090%
2026-02-19	438.0000	440.7300	438.0000	440.1800	-3.906%	10	601	-62.674%
2026-02-17	458.0700	458.0700	458.0700	458.0700	+4.408%	5	595	-64.132%
2026-02-13	438.7300	438.7300	438.7300	438.7300	+9.707%	1	589	-62.551%
2026-02-11	385.4500	399.9100	385.4500	399.9100	-0.396%	10	589	-58.916%
2026-02-10	388.1700	401.5000	388.0000	401.5000	+3.113%	20	589	-59.078%
2026-02-09	388.1100	389.3800	388.1100	389.3800	-7.069%	3	572	-57.805%
2026-02-06	427.0000	427.0000	419.0000	419.0000	-10.703%	2	571	-60.788%
2026-02-05	456.7800	469.2200	456.7800	469.2200	+11.208%	3	570	-64.984%
2026-02-04	421.9300	421.9300	421.9300	421.9300	+10.531%	2	569	-61.060%
2026-02-02	396.2600	396.2600	381.1700	381.7300	-6.845%	13	569	-56.959%
2026-01-30	396.1300	409.7800	394.3300	409.7800	+4.352%	26	578	-59.905%
2026-01-29	403.5600	403.5600	392.6900	392.6900	+2.485%	15	578	-58.160%
2026-01-28	382.1000	391.5100	382.1000	383.1700	-1.771%	4	573	-57.121%
2026-01-26	390.0800	390.0800	390.0800	390.0800	-0.307%	20	572	-57.880%
2026-01-16	391.2800	391.2800	391.2800	391.2800	+1.132%	501	175	-58.010%
2026-01-15	386.9000	386.9000	386.9000	386.9000	-7.336%	1	175	-57.534%
2026-01-14	410.0000	417.5300	410.0000	417.5300	+6.128%	4	175	-60.650%
2026-01-13	387.6000	393.9500	387.6000	393.4200	+0.452%	3	179	-58.238%
2026-01-12	393.7300	393.7300	391.6500	391.6500	+1.730%	11	179	-58.049%
2026-01-09	388.4200	388.4200	384.9900	384.9900	-5.431%	3	169	-57.324%
2026-01-08	408.9400	409.4100	407.1000	407.1000	+1.042%	13	167	-59.641%
2026-01-07	395.1800	402.9000	395.1800	402.9000	+1.218%	84	160	-59.221%
2026-01-06	406.4000	406.4000	398.0500	398.0500	-2.891%	53	78	-58.724%
2026-01-05	409.9100	409.9100	409.9000	409.9000	-4.011%	4	24	-59.917%
2026-01-02	426.0000	427.0300	426.0000	427.0300	+4.055%	19	24	-61.525%
2025-12-30	410.3900	410.3900	410.3900	410.3900	-0.178%	1	8	-59.965%
2025-12-29	411.1700	411.1700	411.1200	411.1200	+1.479%	2	7	-60.036%
2025-12-23	407.3200	407.3200	405.0200	405.1300	-2.888%	5	7	-59.445%
2025-12-22	416.4000	417.1800	416.1600	417.1800	0.000%	4	2	-60.617%

.dark-mode .LK9J1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LK9J1B{ 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