Dark

SPXW20261231P7500
SPX Weekly Dec 31 2026 7500.00 Put (SPXW261231P07500000)
option OPRA

EOD

Sep 10, 2026

189.73+11.018%(+18.83)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	188.9900	195.5600	182.7000	189.7300	+11.018%	177	3,150	0.000%
2026-09-09	164.7300	175.3800	164.3000	170.9000	+7.925%	74	3,313	+11.018%
2026-09-08	149.6000	158.4400	149.6000	158.3500	+9.019%	36	3,320	+19.817%
2026-09-04	145.1300	146.3800	140.9000	145.2500	+4.889%	31	3,312	+30.623%
2026-09-03	152.2200	152.7100	138.2200	138.4800	-13.993%	112	3,312	+37.009%
2026-09-02	175.4200	175.4200	159.4000	161.0100	-9.198%	145	3,322	+17.837%
2026-09-01	174.0000	183.5400	163.2800	177.3200	+7.892%	1,653	3,235	+6.999%
2026-08-31	164.3500	164.3500	164.3500	164.3500	+3.855%	11	1,002	+15.443%
2026-08-28	156.5700	158.2500	145.7800	158.2500	+0.158%	24	1,002	+19.893%
2026-08-27	160.0000	160.0000	155.8600	158.0000	-6.675%	9	1,001	+20.082%
2026-08-26	172.9400	172.9400	169.3000	169.3000	-6.111%	4	994	+12.067%
2026-08-25	180.3200	180.3200	180.3200	180.3200	-1.572%	1	991	+5.219%
2026-08-24	185.7500	186.4000	180.6800	183.2000	-0.142%	12	991	+3.564%
2026-08-21	183.2500	183.4600	183.2500	183.4600	-3.696%	2	988	+3.418%
2026-08-20	179.4300	190.5000	179.4300	190.5000	+10.179%	11	990	-0.404%
2026-08-19	175.1200	175.1200	170.0000	172.9000	-6.591%	18	982	+9.734%
2026-08-18	186.2400	186.2400	185.1000	185.1000	+5.971%	3	920	+2.501%
2026-08-17	166.3000	174.6700	166.3000	174.6700	+5.350%	10	922	+8.622%
2026-08-14	165.8000	165.8000	165.8000	165.8000	+0.485%	1	919	+14.433%
2026-08-13	168.8600	169.0000	164.6200	165.0000	-6.250%	115	919	+14.988%
2026-08-12	174.3000	176.0000	174.3000	176.0000	+0.457%	20	834	+7.801%
2026-08-10	179.0000	179.0000	175.2000	175.2000	-2.510%	52	834	+8.293%
2026-08-07	186.0000	186.9800	178.5000	179.7100	-4.506%	17	804	+5.576%
2026-08-06	189.7600	190.2700	186.1400	188.1900	+0.069%	25	794	+0.818%
2026-08-05	184.5300	189.7300	181.8100	188.0600	+0.245%	81	796	+0.888%
2026-08-04	203.0000	203.0000	184.5400	187.6000	-14.283%	23	807	+1.135%
2026-08-03	224.6300	224.6300	218.8600	218.8600	-14.011%	38	800	-13.310%
2026-07-31	280.7000	280.7000	254.5200	254.5200	-11.351%	190	801	-25.456%
2026-07-30	296.0000	302.3400	287.1100	287.1100	-17.087%	60	668	-33.917%
2026-07-29	321.0000	346.2800	278.7000	346.2800	+17.806%	101	673	-45.209%
2026-07-27	302.5100	302.5100	293.9400	293.9400	-3.626%	3	639	-35.453%
2026-07-24	283.2100	305.0000	283.2100	305.0000	-4.866%	38	637	-37.793%
2026-07-23	309.0400	320.6000	302.7000	320.6000	+20.210%	33	643	-40.820%
2026-07-22	263.5400	269.0300	263.5400	266.7000	+0.642%	4	615	-28.860%
2026-07-21	269.8700	269.8700	265.0000	265.0000	-10.792%	32	614	-28.404%
2026-07-17	282.8000	298.1200	282.8000	297.0600	+11.425%	29	613	-36.131%
2026-07-16	252.6500	266.6000	252.6500	266.6000	+5.747%	3	588	-28.833%
2026-07-15	252.1100	252.1100	252.1100	252.1100	-3.554%	4	586	-24.743%
2026-07-14	261.4000	261.4000	261.4000	261.4000	-1.284%	1	586	-27.418%
2026-07-13	257.8000	264.8000	257.8000	264.8000	+5.456%	2	578	-28.350%
2026-07-10	262.5400	262.5400	251.1000	251.1000	-5.256%	3	578	-24.440%
2026-07-09	277.9500	277.9500	264.2000	265.0300	-6.482%	7	578	-28.412%
2026-07-08	297.1700	297.1700	283.4000	283.4000	+2.953%	3	576	-33.052%
2026-07-07	276.3700	283.3500	275.2700	275.2700	+4.190%	13	573	-31.075%
2026-07-06	269.8500	271.2000	264.2000	264.2000	-10.136%	5	573	-28.187%
2026-07-02	274.2300	303.3900	274.2300	294.0000	+3.285%	11	573	-35.466%
2026-07-01	303.6300	303.6600	284.6500	284.6500	-0.315%	52	573	-33.346%
2026-06-30	298.0000	298.0000	285.5500	285.5500	-8.921%	3	570	-33.556%
2026-06-29	321.4500	321.4500	313.5200	313.5200	-10.461%	2	569	-39.484%
2026-06-26	369.2300	369.2300	350.1500	350.1500	+0.100%	2	569	-45.815%
2026-06-25	334.3800	349.8000	334.3800	349.8000	+2.373%	2	569	-45.760%
2026-06-24	337.7400	342.1800	337.7400	341.6900	+1.437%	3	571	-44.473%
2026-06-23	336.8500	336.8500	336.8500	336.8500	+10.021%	4	571	-43.675%
2026-06-22	292.6300	306.1700	292.6300	306.1700	+2.980%	3	571	-38.031%
2026-06-18	301.5700	301.5700	296.6900	297.3100	-11.017%	10	562	-36.184%
2026-06-17	300.3300	334.1200	297.1900	334.1200	+13.165%	5	562	-43.215%
2026-06-16	292.5700	295.2500	292.5700	295.2500	+3.615%	81	562	-35.739%
2026-06-15	294.0000	294.0000	284.9500	284.9500	-19.533%	13	552	-33.416%
2026-06-12	369.0000	374.8800	354.1200	354.1200	-2.808%	8	552	-46.422%
2026-06-09	334.7300	427.0000	331.4700	364.3500	+9.784%	18	552	-47.926%
2026-06-08	341.2600	341.2600	331.8800	331.8800	-8.914%	4	559	-42.832%
2026-06-05	308.9200	364.3600	308.9200	364.3600	+24.359%	81	558	-47.928%
2026-06-04	308.0600	308.0600	292.9900	292.9900	-2.903%	76	541	-35.244%
2026-06-03	298.8000	301.7500	298.8000	301.7500	+3.962%	7	592	-37.123%
2026-06-02	291.4000	291.4000	290.2500	290.2500	+1.034%	2	588	-34.632%
2026-06-01	298.5000	298.5000	286.6500	287.2800	-1.748%	9	588	-33.956%
2026-05-29	298.2100	301.0000	292.3900	292.3900	-3.702%	20	585	-35.111%
2026-05-28	311.1300	311.1300	303.6300	303.6300	-5.538%	23	583	-37.513%
2026-05-27	320.1100	327.8400	320.1100	321.4300	-1.480%	22	602	-40.973%
2026-05-26	318.8000	326.5300	318.8000	326.2600	-1.699%	6	596	-41.847%
2026-05-22	331.9000	331.9000	331.9000	331.9000	-10.551%	2	593	-42.835%
2026-05-21	371.0500	371.0500	371.0500	371.0500	-2.940%	1	595	-48.867%
2026-05-20	382.2900	382.2900	382.2900	382.2900	+0.404%	33	595	-50.370%
2026-05-18	376.8800	380.7500	376.8800	380.7500	+0.195%	43	562	-50.169%
2026-05-15	380.0100	380.0100	380.0100	380.0100	+9.687%	3	562	-50.072%
2026-05-14	358.9000	358.9000	346.4500	346.4500	-5.274%	412	539	-45.236%
2026-05-13	369.5500	369.5500	365.7400	365.7400	-6.739%	21	162	-48.124%
2026-05-12	392.5200	392.5200	391.7000	392.1700	+2.512%	3	162	-51.620%
2026-05-11	373.9700	382.8000	373.9700	382.5600	-4.283%	6	162	-50.405%
2026-05-07	387.4100	399.6800	387.4100	399.6800	+1.498%	21	137	-52.530%
2026-05-06	408.8500	408.8500	393.7800	393.7800	-9.100%	22	117	-51.818%
2026-05-05	435.4000	435.4000	426.9100	433.2000	-5.083%	3	119	-56.203%
2026-05-04	456.4000	456.4000	456.4000	456.4000	+1.877%	1	116	-58.429%
2026-04-30	481.8100	481.8100	447.9900	447.9900	-7.692%	8	116	-57.649%
2026-04-29	483.6200	485.3200	483.6200	485.3200	-0.600%	12	113	-60.906%
2026-04-28	493.6700	493.6700	488.2500	488.2500	+0.962%	3	101	-61.141%
2026-04-24	493.0600	493.4300	483.6000	483.6000	-1.292%	4	99	-60.767%
2026-04-23	490.3900	491.1200	483.9200	489.9300	-0.752%	18	98	-61.274%
2026-04-22	493.6400	493.6400	493.6400	493.6400	-0.134%	10	82	-61.565%
2026-04-21	494.3000	494.3000	494.3000	494.3000	+1.796%	2	80	-61.616%
2026-04-17	485.6000	485.6000	485.5200	485.5800	-10.044%	3	80	-60.927%
2026-04-15	553.0700	554.6600	539.8000	539.8000	-41.643%	8	78	-64.852%
2026-03-31	924.9900	924.9900	924.9900	924.9900	-6.414%	1	71	-79.488%
2026-03-27	980.8800	988.3800	980.8800	988.3800	+13.003%	2	72	-80.804%
2026-03-20	874.6500	874.6500	874.6500	874.6500	+18.564%	1	72	-78.308%
2026-03-17	736.4100	737.7000	735.1300	737.7000	-8.700%	3	72	-74.281%
2026-03-13	808.0000	808.0000	808.0000	808.0000	+3.240%	1	75	-76.519%
2026-03-12	770.2300	782.6400	770.2300	782.6400	+2.199%	3	74	-75.758%
2026-03-09	765.8000	765.8000	765.8000	765.8000	+27.135%	1	73	-75.225%
2026-02-25	602.3500	602.3500	602.3500	602.3500	-11.645%	1	73	-68.502%
2026-02-23	681.7400	681.7400	681.7400	681.7400	-0.326%	1	73	-72.170%
2026-02-13	671.8900	683.9700	665.0900	683.9700	+2.572%	3	69	-72.260%
2026-02-12	667.2300	667.2300	666.4700	666.8200	+8.426%	4	69	-71.547%
2026-02-09	615.0000	615.0000	615.0000	615.0000	+5.783%	10	70	-69.150%
2026-01-27	581.3800	581.3800	581.3800	581.3800	-16.287%	3	67	-67.366%
2026-01-20	694.4900	694.4900	694.4900	694.4900	+18.356%	1	67	-72.681%
2026-01-15	586.7800	586.7800	586.7800	586.7800	-5.576%	1	67	-67.666%
2026-01-14	629.0200	629.0200	621.4300	621.4300	+4.708%	24	67	-69.469%
2026-01-09	593.4900	593.4900	593.4900	593.4900	-4.715%	1	43	-68.031%
2026-01-08	619.4700	624.2800	619.4700	622.8600	+3.261%	15	44	-69.539%
2026-01-07	607.0900	609.0500	603.1900	603.1900	-0.570%	7	33	-68.546%
2026-01-06	624.8300	624.8300	606.6500	606.6500	-3.708%	11	31	-68.725%
2026-01-05	630.0100	630.0100	630.0100	630.0100	-3.546%	1	25	-69.885%
2026-01-02	658.3000	668.3200	650.6100	653.1700	+4.814%	25	25	-70.952%
2025-12-29	623.1700	623.1700	623.1700	623.1700	-1.713%	3	3	-69.554%
2025-12-22	634.2600	634.2600	634.0300	634.0300	0.000%	2	0	-70.076%

.dark-mode .HBq56H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HBq56H{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P7500SPX Weekly Dec 31 2026 7500.00 Put (SPXW261231P07500000)option OPRA

SPXW20261231P7500
SPX Weekly Dec 31 2026 7500.00 Put (SPXW261231P07500000)
option OPRA