Dark

SPXW20261231P7600
SPX Weekly Dec 31 2026 7600.00 Put (SPXW261231P07600000)
option OPRA

EOD

Sep 11, 2026

186.29-16.645%(-37.20)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	190.9800	192.3400	183.6400	186.2900	-16.645%	98	2,134	0.000%
2026-09-10	220.0000	227.5000	213.2300	223.4900	+12.250%	172	2,118	-16.645%
2026-09-09	193.3800	203.5600	193.3800	199.1000	+6.779%	45	1,968	-6.434%
2026-09-08	173.4500	187.0300	173.4500	186.4600	+7.470%	69	1,999	-0.091%
2026-09-04	163.3300	173.5000	163.3300	173.5000	+4.910%	425	1,612	+7.372%
2026-09-03	176.2700	176.9300	164.0000	165.3800	-11.750%	11	1,612	+12.644%
2026-09-02	199.6000	201.8100	186.9700	187.4000	-9.095%	475	1,612	-0.592%
2026-09-01	203.2900	212.8100	191.1000	206.1500	+14.757%	123	1,341	-9.634%
2026-08-31	189.7000	189.7000	179.6400	179.6400	-1.107%	6	1,250	+3.702%
2026-08-28	176.4600	182.2600	167.8000	181.6500	+1.254%	126	1,253	+2.554%
2026-08-27	181.0000	182.0000	177.7700	179.4000	-9.394%	22	1,231	+3.841%
2026-08-26	202.2200	202.2200	198.0000	198.0000	-2.703%	10	1,226	-5.914%
2026-08-25	207.2000	209.4000	203.5000	203.5000	-4.280%	22	1,219	-8.457%
2026-08-24	214.2900	214.2900	206.6700	212.6000	+2.339%	14	1,213	-12.375%
2026-08-21	211.8000	211.8000	206.1100	207.7400	-4.641%	7	1,207	-10.325%
2026-08-20	209.0000	217.8500	209.0000	217.8500	+7.841%	8	1,200	-14.487%
2026-08-19	199.4100	202.0100	199.4100	202.0100	-5.026%	5	1,194	-7.782%
2026-08-18	211.6000	213.3500	208.7500	212.7000	+6.659%	140	1,229	-12.417%
2026-08-17	189.6000	199.4200	189.6000	199.4200	+5.246%	7	483	-6.584%
2026-08-14	189.0000	191.6200	189.0000	189.4800	+1.435%	14	479	-1.684%
2026-08-13	191.7000	194.6800	186.3500	186.8000	-5.837%	50	470	-0.273%
2026-08-12	198.9400	198.9400	198.3200	198.3800	-2.545%	5	461	-6.094%
2026-08-10	202.9600	203.5700	202.9600	203.5600	-0.093%	4	461	-8.484%
2026-08-07	205.4800	205.4800	203.7500	203.7500	-5.100%	3	461	-8.569%
2026-08-06	215.0300	216.7000	212.2800	214.7000	+2.419%	6	458	-13.232%
2026-08-05	207.9500	211.6700	207.9500	209.6300	-1.118%	4	456	-11.134%
2026-08-04	239.3000	239.3000	209.6700	212.0000	-14.883%	32	458	-12.127%
2026-08-03	253.3000	253.3000	248.5000	249.0700	-23.890%	8	454	-25.206%
2026-07-31	332.8000	332.8000	324.0900	327.2500	+5.961%	4	452	-43.074%
2026-07-30	340.2000	350.9400	308.8400	308.8400	-21.415%	12	451	-39.681%
2026-07-29	395.1600	395.1600	390.5600	393.0000	+18.456%	20	450	-52.598%
2026-07-28	336.0300	336.0300	331.7700	331.7700	-2.730%	10	434	-43.850%
2026-07-27	313.8400	342.3200	313.8400	341.0800	+5.314%	38	434	-45.382%
2026-07-24	344.8500	344.8500	323.8700	323.8700	-10.260%	31	414	-42.480%
2026-07-23	360.4000	360.9000	360.4000	360.9000	+20.706%	15	402	-48.382%
2026-07-21	311.1800	311.1800	298.9900	298.9900	-11.015%	9	405	-37.694%
2026-07-17	340.0900	345.5000	321.3400	336.0000	+14.899%	12	404	-44.557%
2026-07-16	292.4300	292.4300	292.4300	292.4300	+4.068%	1	404	-36.296%
2026-07-15	281.0000	281.0000	281.0000	281.0000	-4.875%	1	403	-33.705%
2026-07-14	304.2000	304.2000	295.4000	295.4000	+1.582%	4	402	-36.936%
2026-07-13	290.8000	290.8000	290.8000	290.8000	+3.197%	1	405	-35.939%
2026-07-10	281.7900	281.7900	281.7900	281.7900	-6.763%	151	404	-33.890%
2026-07-09	302.2300	302.2300	302.2300	302.2300	-7.371%	1	288	-38.362%
2026-07-08	325.9100	326.2800	325.9100	326.2800	+8.735%	6	287	-42.905%
2026-07-06	300.0700	300.0700	300.0700	300.0700	-11.812%	1	284	-37.918%
2026-07-02	335.9800	340.2600	335.9800	340.2600	+7.541%	4	279	-45.251%
2026-07-01	315.9000	316.4000	315.9000	316.4000	-0.815%	9	279	-41.122%
2026-06-30	334.6000	334.6000	319.0000	319.0000	-11.142%	3	279	-41.602%
2026-06-29	359.0000	359.0000	359.0000	359.0000	-7.797%	1	276	-48.109%
2026-06-26	394.6800	397.5600	384.4900	389.3600	+1.964%	5	276	-52.155%
2026-06-25	382.5100	401.1900	379.6300	381.8600	+5.274%	7	275	-51.215%
2026-06-24	360.4000	362.7300	360.4000	362.7300	-6.002%	141	274	-48.642%
2026-06-23	387.6300	387.6300	385.8900	385.8900	+14.236%	4	134	-51.725%
2026-06-22	327.7600	337.8000	326.8200	337.8000	-2.976%	3	132	-44.852%
2026-06-18	348.1600	348.1600	348.1600	348.1600	+2.678%	16	129	-46.493%
2026-06-17	338.4400	339.0800	338.4400	339.0800	+3.694%	3	129	-45.060%
2026-06-15	327.0000	327.0000	327.0000	327.0000	-13.542%	1	129	-43.031%
2026-06-12	378.2200	378.2200	378.2200	378.2200	-17.365%	8	129	-50.746%
2026-06-10	456.0000	457.8900	456.0000	457.7000	+12.845%	4	129	-59.299%
2026-06-09	428.8100	428.8100	405.6000	405.6000	+5.708%	11	138	-54.071%
2026-06-08	366.2000	383.7000	366.2000	383.7000	-5.462%	33	137	-51.449%
2026-06-05	372.2800	405.8700	372.2800	405.8700	+25.855%	4	124	-54.101%
2026-06-04	322.0800	322.4900	322.0800	322.4900	-3.066%	6	125	-42.234%
2026-06-03	336.6700	336.6700	332.6900	332.6900	+3.265%	2	121	-44.005%
2026-06-02	332.9400	332.9400	320.2300	322.1700	-0.248%	42	121	-42.176%
2026-06-01	321.9200	323.2600	321.9200	322.9700	-2.608%	7	91	-42.320%
2026-05-29	330.6400	331.6200	330.6400	331.6200	-1.444%	7	93	-43.824%
2026-05-28	344.6800	344.6800	336.4800	336.4800	-5.142%	35	88	-44.636%
2026-05-27	357.2000	357.2000	354.7200	354.7200	-0.441%	14	58	-47.483%
2026-05-26	357.9000	357.9000	356.2900	356.2900	-2.799%	20	48	-47.714%
2026-05-22	369.1200	369.1200	366.5500	366.5500	-11.747%	3	43	-49.177%
2026-05-15	401.5100	415.3400	401.5100	415.3400	+7.442%	17	40	-55.148%
2026-05-14	386.5700	386.5700	386.5700	386.5700	-6.671%	1	23	-51.810%
2026-05-11	415.3500	415.3500	414.2000	414.2000	-13.260%	4	22	-55.024%
2026-05-05	478.9500	478.9500	476.6500	477.5200	+1.745%	6	22	-60.988%
2026-05-01	476.0800	476.0800	469.3300	469.3300	-15.466%	4	13	-60.307%
2026-04-17	555.2000	555.2000	555.2000	555.2000	-38.855%	6	13	-66.446%
2026-03-23	908.0000	908.0000	908.0000	908.0000	-4.021%	2	18	-79.483%
2026-03-20	949.1000	949.1000	946.0400	946.0400	+32.226%	2	18	-80.308%
2026-02-20	712.1800	717.0000	710.3100	715.4700	-2.607%	6	18	-73.963%
2026-02-13	753.3500	755.8700	734.6200	734.6200	+2.485%	4	16	-74.641%
2026-02-12	717.3300	719.0400	716.5500	716.8100	+9.552%	24	16	-74.011%
2026-01-30	653.8700	654.3100	653.8700	654.3100	-3.189%	2	4	-71.529%
2026-01-08	676.2800	676.2800	675.8600	675.8600	+1.844%	2	4	-72.437%
2026-01-06	661.5300	663.6200	661.5300	663.6200	-2.053%	4	3	-71.928%
2025-12-30	677.5300	677.5300	677.5300	677.5300	0.000%	1	1	-72.505%

.dark-mode .PSMtQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSMtQv{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231P7600SPX Weekly Dec 31 2026 7600.00 Put (SPXW261231P07600000)option OPRA

SPXW20261231P7600
SPX Weekly Dec 31 2026 7600.00 Put (SPXW261231P07600000)
option OPRA