Dark

SPXW20261231P7100
SPX Weekly Dec 31 2026 7100.00 Put (SPXW261231P07100000)
option OPRA

EOD

Sep 10, 2026

108.97+11.319%(+11.08)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	109.1700	109.8500	104.4000	108.9700	+11.319%	28	1,393	0.000%
2026-09-09	93.7000	97.8900	93.3200	97.8900	+13.299%	4	1,401	+11.319%
2026-09-08	84.4300	86.4000	84.4300	86.4000	+3.560%	4	1,402	+26.123%
2026-09-04	78.1700	83.4300	78.1700	83.4300	+3.319%	21	1,400	+30.612%
2026-09-03	86.4900	87.4100	80.7500	80.7500	-12.209%	15	1,400	+34.947%
2026-09-02	94.1000	94.1000	91.9800	91.9800	-6.695%	2	1,404	+18.471%
2026-09-01	98.5800	98.5800	98.5800	98.5800	+9.073%	4	1,406	+10.540%
2026-08-31	95.0200	95.0200	90.3800	90.3800	-0.561%	13	1,404	+20.569%
2026-08-28	88.3800	90.8900	88.3800	90.8900	+1.440%	8	1,398	+19.892%
2026-08-27	93.9000	93.9000	89.6000	89.6000	-9.220%	4	1,390	+21.618%
2026-08-26	99.4000	103.1000	98.7000	98.7000	-3.330%	20	1,389	+10.405%
2026-08-25	105.6300	105.6300	102.1000	102.1000	-3.131%	41	1,383	+6.729%
2026-08-21	105.4000	105.4000	105.4000	105.4000	-5.036%	3	883	+3.387%
2026-08-20	110.2700	110.9900	110.2700	110.9900	-0.875%	204	880	-1.820%
2026-08-18	113.1200	113.1200	111.9700	111.9700	+4.694%	49	787	-2.679%
2026-08-17	102.8400	106.9500	101.7000	106.9500	+6.028%	21	749	+1.889%
2026-08-14	102.0600	104.1700	100.8700	100.8700	-1.127%	11	749	+8.030%
2026-08-13	101.6300	102.0200	100.6000	102.0200	-3.618%	14	748	+6.812%
2026-08-12	108.6100	108.6100	105.8500	105.8500	-6.493%	5	749	+2.948%
2026-08-11	110.7500	113.2000	109.2100	113.2000	+4.044%	7	749	-3.737%
2026-08-10	110.6000	110.6000	108.8000	108.8000	-2.158%	4	744	+0.156%
2026-08-07	115.2300	115.2300	110.9400	111.2000	-4.900%	11	744	-2.005%
2026-08-06	115.6800	117.0500	115.6800	116.9300	+2.850%	11	750	-6.807%
2026-08-05	115.8600	115.8600	113.6900	113.6900	-2.211%	12	745	-4.152%
2026-08-04	127.0000	127.0000	116.2600	116.2600	-13.219%	10	737	-6.270%
2026-08-03	139.8100	139.8100	133.9700	133.9700	-17.185%	11	738	-18.661%
2026-07-31	161.7700	161.7700	161.7700	161.7700	-7.162%	4	745	-32.639%
2026-07-30	191.7000	191.7000	174.2500	174.2500	-5.031%	5	748	-37.463%
2026-07-29	181.0700	183.4800	181.0700	183.4800	+4.392%	2	746	-40.609%
2026-07-28	175.7600	175.7600	175.7600	175.7600	-4.876%	1	745	-38.001%
2026-07-27	172.0000	185.2500	172.0000	184.7700	-7.859%	27	744	-41.024%
2026-07-23	194.7200	203.2100	194.7200	200.5300	+20.028%	8	724	-45.659%
2026-07-22	167.1500	170.7200	167.0700	167.0700	-0.417%	5	726	-34.776%
2026-07-21	167.7700	167.7700	167.7700	167.7700	-7.094%	1	727	-35.048%
2026-07-20	176.9300	180.5800	176.9300	180.5800	+0.843%	21	727	-39.656%
2026-07-17	181.2900	181.2900	179.0700	179.0700	+13.071%	13	712	-39.147%
2026-07-16	159.5500	159.5500	158.3700	158.3700	-1.914%	2	715	-31.193%
2026-07-15	158.7000	165.3500	158.7000	161.4600	-5.107%	38	715	-32.510%
2026-07-14	170.1500	170.1500	170.1500	170.1500	+3.877%	1	710	-35.957%
2026-07-10	163.8000	163.8000	163.8000	163.8000	-3.088%	6	708	-33.474%
2026-07-09	176.5100	176.5100	168.5900	169.0200	-7.538%	6	708	-35.528%
2026-07-08	195.0000	195.0000	182.0400	182.8000	+6.205%	4	705	-40.388%
2026-07-07	171.0000	178.0000	171.0000	172.1200	-13.940%	21	702	-36.690%
2026-07-02	174.4000	200.0000	174.4000	200.0000	+12.108%	13	689	-45.515%
2026-07-01	181.6000	183.0000	178.4000	178.4000	-7.565%	12	689	-38.918%
2026-06-30	196.8000	196.8000	191.0000	193.0000	-3.452%	20	683	-43.539%
2026-06-29	204.3000	204.3000	199.9000	199.9000	-9.136%	2	685	-45.488%
2026-06-25	220.0000	228.0000	220.0000	220.0000	+2.326%	5	684	-50.468%
2026-06-24	223.8000	223.8000	215.0000	215.0000	-4.018%	3	687	-49.316%
2026-06-23	224.0000	224.0000	224.0000	224.0000	+11.387%	1	685	-51.353%
2026-06-22	188.3000	206.0000	188.3000	201.1000	+2.019%	23	684	-45.813%
2026-06-17	196.0000	200.4700	196.0000	197.1200	+2.135%	7	679	-44.719%
2026-06-16	190.0000	193.0000	190.0000	193.0000	+1.312%	6	679	-43.539%
2026-06-15	190.7800	190.7800	190.5000	190.5000	-17.066%	4	669	-42.798%
2026-06-12	239.3000	250.0000	227.2000	229.7000	-10.865%	8	669	-52.560%
2026-06-11	275.4100	276.2500	251.1000	257.7000	-11.138%	10	669	-57.714%
2026-06-10	270.4000	290.0000	270.4000	290.0000	+12.416%	10	671	-62.424%
2026-06-09	261.6700	278.8600	257.9700	257.9700	+9.537%	7	665	-57.759%
2026-06-08	235.5100	235.5100	235.5100	235.5100	-9.034%	1	665	-53.730%
2026-06-05	210.1000	258.9000	210.1000	258.9000	+23.227%	4	664	-57.910%
2026-06-04	210.1000	210.1000	210.1000	210.1000	+1.547%	1	664	-48.134%
2026-06-03	206.9000	206.9000	206.9000	206.9000	+4.390%	3	663	-47.332%
2026-06-02	197.6800	198.6000	197.6800	198.2000	+0.747%	122	662	-45.020%
2026-05-29	200.1000	200.1000	196.7300	196.7300	-3.738%	11	594	-44.609%
2026-05-28	210.6700	210.7200	204.3700	204.3700	-6.265%	6	584	-46.680%
2026-05-27	218.0300	218.0300	218.0300	218.0300	-4.915%	1	584	-50.021%
2026-05-22	228.9000	229.3000	228.9000	229.3000	-7.875%	2	583	-52.477%
2026-05-20	250.6000	250.6000	248.9000	248.9000	-6.814%	3	582	-56.219%
2026-05-19	266.8000	267.1000	266.8000	267.1000	+2.181%	2	582	-59.203%
2026-05-18	261.4000	261.4000	261.4000	261.4000	+0.384%	1	582	-58.313%
2026-05-15	260.4000	260.4000	260.4000	260.4000	+8.360%	1	582	-58.153%
2026-05-14	252.3800	252.3800	239.9500	240.3100	-5.475%	7	582	-54.654%
2026-05-13	254.2300	254.2300	254.2300	254.2300	-6.001%	1	581	-57.137%
2026-05-12	276.2200	276.2200	270.4600	270.4600	+4.195%	2	581	-59.709%
2026-05-11	269.2800	269.2800	259.4900	259.5700	-2.012%	11	581	-58.019%
2026-05-08	267.1900	267.2600	264.9000	264.9000	-4.403%	7	580	-58.864%
2026-05-07	274.5900	277.1000	274.5900	277.1000	+1.420%	2	579	-60.675%
2026-05-06	276.2600	276.2600	273.2200	273.2200	-13.527%	2	578	-60.116%
2026-05-04	298.4100	316.4000	298.4100	315.9600	+4.030%	18	579	-65.511%
2026-05-01	295.8800	303.7200	289.4000	303.7200	-1.454%	15	578	-64.122%
2026-04-30	332.0000	337.2200	308.2000	308.2000	-9.185%	28	578	-64.643%
2026-04-29	339.8100	345.8000	332.7400	339.3700	+1.821%	320	576	-67.891%
2026-04-28	342.5200	346.1700	332.8000	333.3000	+1.393%	189	492	-67.306%
2026-04-27	332.3100	332.3100	327.6900	328.7200	-1.125%	144	470	-66.850%
2026-04-24	343.5900	344.6000	330.0900	332.4600	-7.160%	70	408	-67.223%
2026-04-23	342.9000	358.1000	337.1000	358.1000	+3.887%	4	385	-69.570%
2026-04-22	345.9000	347.4400	341.7200	344.7000	-6.775%	163	385	-68.387%
2026-04-21	347.1900	369.7500	339.7700	369.7500	+6.710%	39	309	-70.529%
2026-04-20	345.4700	355.0700	343.2900	346.5000	+2.853%	246	309	-68.551%
2026-04-17	347.6600	347.6600	332.0400	336.8900	-10.237%	363	204	-67.654%
2026-04-15	375.3100	375.3100	375.3100	375.3100	-5.594%	1	106	-70.965%
2026-04-14	397.5500	397.5500	397.5500	397.5500	-13.593%	1	106	-72.590%
2026-04-13	459.1700	460.0900	459.1700	460.0900	+2.928%	2	106	-76.316%
2026-04-10	447.0000	447.0000	447.0000	447.0000	-7.427%	1	104	-75.622%
2026-04-08	482.8600	482.8600	482.8600	482.8600	-27.415%	2	103	-77.432%
2026-03-31	670.8500	672.2300	658.9200	665.2300	+11.062%	84	103	-83.619%
2026-03-19	598.9700	598.9700	598.9700	598.9700	+8.706%	5	114	-81.807%
2026-03-16	551.0000	551.0000	551.0000	551.0000	+3.234%	1	114	-80.223%
2026-03-06	533.7400	533.7400	533.7400	533.7400	+11.219%	2	114	-79.584%
2026-03-05	479.9000	479.9000	479.9000	479.9000	+0.951%	1	114	-77.293%
2026-02-27	475.3800	475.3800	475.3800	475.3800	+3.851%	1	113	-77.077%
2026-02-24	455.1800	457.7500	455.1800	457.7500	+2.081%	40	113	-76.194%
2026-02-20	466.8300	470.5000	448.4200	448.4200	-2.729%	26	113	-75.699%
2026-02-18	463.8800	463.8800	461.0000	461.0000	-3.318%	10	129	-76.362%
2026-02-12	477.0800	477.0800	476.6200	476.8200	+12.731%	4	129	-77.147%
2026-02-10	422.9700	422.9700	422.9700	422.9700	+0.996%	1	128	-74.237%
2026-02-02	413.9700	418.8000	413.9700	418.8000	-1.711%	16	128	-73.980%
2026-01-29	438.0700	438.0700	426.0900	426.0900	+0.228%	11	132	-74.426%
2026-01-28	425.1200	425.1200	425.1200	425.1200	-1.066%	20	122	-74.367%
2026-01-22	431.8100	431.8100	429.3800	429.7000	-2.047%	3	43	-74.640%
2026-01-14	438.5700	438.6800	438.5700	438.6800	-1.122%	4	42	-75.160%
2026-01-05	443.6600	443.6600	443.6600	443.6600	+0.043%	1	41	-75.438%
2025-12-30	443.4700	443.4700	443.4700	443.4700	-2.339%	1	41	-75.428%
2025-12-22	454.0900	454.0900	454.0900	454.0900	0.000%	40	40	-76.003%

.dark-mode .ydxYf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydxYf5{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P7100SPX Weekly Dec 31 2026 7100.00 Put (SPXW261231P07100000)option OPRA

SPXW20261231P7100
SPX Weekly Dec 31 2026 7100.00 Put (SPXW261231P07100000)
option OPRA