SPXW261231P03000000
SPX Weekly Dec 31 2026 3000.00 Put
optionOPRA
EODOct 26, 2026
0.65USD-18.750%(-0.15)4Vol1,281OI
SPXW261231P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -18.750% | 4 | 1,281 | 0.000% |
| 2026-10-22 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.000% | 51 | 1,280 | -18.750% |
| 2026-10-19 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -40.741% | 51 | 1,239 | -18.750% |
| 2026-10-16 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | +58.824% | 10 | 1,235 | -51.852% |
| 2026-10-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +37.097% | 2 | 1,233 | -23.529% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -22.500% | 1 | 1,243 | +4.839% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -24.528% | 10 | 1,248 | -18.750% |
| 2026-10-01 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | +11.579% | 9 | 1,237 | -38.679% |
| 2026-09-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 2 | 1,233 | -31.579% |
| 2026-09-28 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | -8.696% | 102 | 1,270 | -38.095% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +9.524% | 3 | 1,270 | -43.478% |
| 2026-09-23 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | +5.000% | 717 | 1,513 | -38.095% |
| 2026-09-22 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -9.091% | 104 | 1,464 | -35.000% |
| 2026-09-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 2 | 1,463 | -40.909% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -25.000% | 2 | 1,461 | -45.833% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.263% | 1 | 1,461 | -59.375% |
| 2026-09-11 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -17.838% | 5 | 1,461 | -57.237% |
| 2026-09-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.824% | 1 | 1,460 | -64.865% |
| 2026-09-09 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +8.280% | 9 | 1,456 | -61.765% |
| 2026-09-04 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | -17.368% | 52 | 1,454 | -58.599% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 6 | 1,454 | -65.789% |
| 2026-08-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 12 | 1,454 | -67.500% |
| 2026-08-26 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -5.405% | 4 | 1,450 | -69.048% |
| 2026-08-25 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -4.310% | 1 | 1,450 | -70.721% |
| 2026-08-24 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -5.306% | 1 | 1,449 | -71.983% |
| 2026-08-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.810% | 2 | 1,451 | -73.469% |
| 2026-08-14 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -5.000% | 5 | 1,446 | -73.684% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.772% | 1 | 1,446 | -75.000% |
| 2026-08-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -34.483% | 2 | 1,444 | -77.193% |
| 2026-07-15 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | -0.911% | 210 | 1,234 | -85.057% |
| 2026-07-14 | 4.3500 | 4.3900 | 4.3000 | 4.3900 | -4.565% | 330 | 904 | -85.194% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 720 | 186 | -85.870% |
| 2026-07-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 14 | 198 | -85.227% |
| 2026-07-09 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | -0.648% | 12 | 198 | -85.870% |
| 2026-07-06 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -17.321% | 1 | 198 | -85.961% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.111% | 7 | 199 | -88.393% |
| 2026-06-18 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +3.279% | 5 | 203 | -89.683% |
| 2026-06-15 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -25.610% | 35 | 237 | -89.344% |
| 2026-06-11 | 8.4000 | 8.5000 | 8.2000 | 8.2000 | -3.073% | 7 | 230 | -92.073% |
| 2026-06-10 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +19.155% | 1 | 230 | -92.317% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.0000 | 7.1000 | +4.412% | 12 | 224 | -90.845% |
| 2026-06-08 | 6.8000 | 6.8000 | 6.7000 | 6.8000 | -10.526% | 10 | 218 | -90.441% |
| 2026-06-05 | 7.4000 | 7.6000 | 7.4000 | 7.6000 | +8.571% | 24 | 201 | -91.447% |
| 2026-06-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 6 | 201 | -90.714% |
| 2026-06-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 1 | 200 | -90.441% |
| 2026-06-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.039% | 18 | 183 | -90.299% |
| 2026-05-29 | 6.8600 | 6.9100 | 6.8600 | 6.9100 | -2.676% | 4 | 183 | -90.593% |
| 2026-05-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -25.263% | 10 | 183 | -90.845% |
| 2026-05-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.931% | 1 | 183 | -93.158% |
| 2026-05-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -1.895% | 4 | 183 | -93.026% |
| 2026-05-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.037% | 74 | 133 | -93.158% |
| 2026-05-08 | 9.0300 | 9.2300 | 9.0300 | 9.2200 | -8.532% | 12 | 127 | -92.950% |
| 2026-05-05 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | -5.882% | 4 | 125 | -93.552% |
| 2026-05-04 | 10.7200 | 10.7200 | 10.7100 | 10.7100 | +5.413% | 4 | 123 | -93.931% |
| 2026-05-01 | 10.0300 | 10.1600 | 10.0100 | 10.1600 | -3.970% | 12 | 117 | -93.602% |
| 2026-04-30 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -2.668% | 4 | 117 | -93.856% |
| 2026-04-29 | 10.8800 | 10.9000 | 10.7000 | 10.8700 | -0.821% | 18 | 115 | -94.020% |
| 2026-04-28 | 11.2300 | 11.2400 | 10.9600 | 10.9600 | -0.544% | 28 | 101 | -94.069% |
| 2026-04-27 | 11.2600 | 11.2600 | 11.0100 | 11.0200 | -2.478% | 184 | 87 | -94.102% |
| 2026-04-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.993% | 2 | 98 | -94.248% |
| 2026-04-23 | 11.7500 | 11.7700 | 11.7100 | 11.7700 | -31.965% | 8 | 100 | -94.477% |
| 2026-04-06 | 17.4000 | 17.4000 | 17.2000 | 17.3000 | -13.457% | 6 | 104 | -96.243% |
| 2026-03-31 | 19.7500 | 19.9900 | 19.7500 | 19.9900 | -16.220% | 4 | 104 | -96.748% |
| 2026-03-30 | 23.5000 | 23.8600 | 23.5000 | 23.8600 | -0.334% | 10 | 101 | -97.276% |
| 2026-03-27 | 23.9700 | 23.9700 | 23.9400 | 23.9400 | +18.986% | 2 | 95 | -97.285% |
| 2026-03-25 | 20.1000 | 20.1200 | 20.1000 | 20.1200 | -3.732% | 2 | 94 | -96.769% |
| 2026-03-24 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +16.111% | 53 | 93 | -96.890% |
| 2026-03-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -13.462% | 5 | 40 | -96.389% |
| 2026-03-13 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +5.584% | 2 | 40 | -96.875% |
| 2026-03-10 | 19.7700 | 19.7700 | 19.7000 | 19.7000 | +2.497% | 4 | 42 | -96.701% |
| 2026-03-05 | 18.5000 | 19.2200 | 18.5000 | 19.2200 | +16.626% | 5 | 43 | -96.618% |
| 2026-03-04 | 16.4300 | 16.4900 | 16.4100 | 16.4800 | -16.345% | 6 | 47 | -96.056% |
| 2026-03-03 | 19.9000 | 19.9000 | 19.7000 | 19.7000 | +13.218% | 4 | 50 | -96.701% |
| 2026-03-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +7.874% | 2 | 54 | -96.264% |
| 2026-02-25 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -5.451% | 1 | 51 | -95.970% |
| 2026-02-24 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +4.024% | 5 | 51 | -96.190% |
| 2026-02-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.082% | 11 | 51 | -96.037% |
| 2026-02-19 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +2.023% | 1 | 51 | -96.317% |
| 2026-02-13 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +13.146% | 1 | 51 | -96.243% |
| 2026-02-09 | 15.8700 | 15.8700 | 15.2800 | 15.2900 | -5.792% | 16 | 53 | -95.749% |
| 2026-02-04 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +3.640% | 4 | 54 | -95.995% |
| 2026-01-30 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -1.509% | 4 | 56 | -95.849% |
| 2026-01-28 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.247% | 2 | 56 | -95.912% |
| 2026-01-27 | 15.4500 | 15.4500 | 15.4000 | 15.4000 | -10.983% | 4 | 54 | -95.779% |
| 2026-01-21 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -4.420% | 40 | 54 | -96.243% |
| 2026-01-20 | 17.4200 | 18.1000 | 17.3600 | 18.1000 | +18.301% | 5 | 20 | -96.409% |
| 2026-01-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +5.882% | 2 | 19 | -95.752% |
| 2026-01-09 | 14.8900 | 14.9700 | 14.4500 | 14.4500 | -5.246% | 7 | 15 | -95.502% |
| 2026-01-08 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.464% | 1 | 13 | -95.738% |
| 2026-01-07 | 15.1500 | 15.2000 | 15.0300 | 15.0300 | -0.133% | 9 | 12 | -95.675% |
| 2026-01-06 | 15.5500 | 15.5500 | 15.0500 | 15.0500 | -5.937% | 11 | 11 | -95.681% |
| 2026-01-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.652% | 5 | 5 | -95.938% |
| 2025-12-30 | 15.7300 | 15.7400 | 15.7300 | 15.7400 | 0.000% | 4 | 2 | -95.870% |