SPXW261231P03200000
SPX Weekly Dec 31 2026 3200.00 Put
optionOPRA
EODOct 28, 2026
0.72USD-31.429%(-0.33)60Vol1,971OI
SPXW261231P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -31.429% | 60 | 1,941 | 0.000% |
| 2026-10-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 80 | 1,911 | -31.429% |
| 2026-10-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +29.412% | 30 | 1,881 | -34.545% |
| 2026-10-21 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -9.574% | 5 | 1,881 | -15.294% |
| 2026-10-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 30 | 1,851 | -23.404% |
| 2026-10-19 | 1.0100 | 1.1500 | 1.0100 | 1.1000 | -40.541% | 545 | 1,489 | -34.545% |
| 2026-10-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +76.190% | 5 | 1,486 | -61.081% |
| 2026-10-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +36.364% | 2 | 1,486 | -31.429% |
| 2026-10-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 30 | 1,456 | -6.494% |
| 2026-10-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 15 | 1,456 | -12.195% |
| 2026-10-05 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -13.636% | 8 | 1,456 | -24.211% |
| 2026-10-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 1,456 | -34.545% |
| 2026-10-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +6.838% | 4 | 1,456 | -42.400% |
| 2026-09-30 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -12.030% | 110 | 1,406 | -38.462% |
| 2026-09-25 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -5.000% | 100 | 1,359 | -45.865% |
| 2026-09-24 | 1.4000 | 1.4700 | 1.4000 | 1.4000 | +6.061% | 84 | 1,359 | -48.571% |
| 2026-09-23 | 1.2200 | 1.3500 | 1.2000 | 1.3200 | +5.600% | 227 | 1,300 | -45.455% |
| 2026-09-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -20.886% | 8 | 1,300 | -42.400% |
| 2026-09-17 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | -18.974% | 60 | 1,272 | -54.430% |
| 2026-09-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 30 | 1,272 | -63.077% |
| 2026-09-14 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | +7.895% | 31 | 1,272 | -64.878% |
| 2026-09-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -17.391% | 2 | 1,270 | -62.105% |
| 2026-09-10 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | +24.324% | 121 | 1,149 | -68.696% |
| 2026-09-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 150 | 1,001 | -61.081% |
| 2026-09-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 9 | 1,001 | -65.714% |
| 2026-09-02 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -10.417% | 32 | 971 | -66.512% |
| 2026-09-01 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | +6.667% | 123 | 875 | -70.000% |
| 2026-08-28 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 874 | -68.000% |
| 2026-08-27 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -16.667% | 4 | 874 | -68.000% |
| 2026-08-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 2 | 874 | -73.333% |
| 2026-08-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 9 | 865 | -75.172% |
| 2026-08-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.813% | 1 | 864 | -75.593% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.896% | 1 | 864 | -77.500% |
| 2026-08-13 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -9.412% | 1 | 863 | -76.623% |
| 2026-08-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -17.073% | 2 | 863 | -78.824% |
| 2026-08-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -26.786% | 113 | 863 | -82.439% |
| 2026-07-09 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -2.778% | 2 | 863 | -87.143% |
| 2026-07-07 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -21.419% | 2 | 863 | -87.500% |
| 2026-06-22 | 7.3200 | 7.3300 | 7.3200 | 7.3300 | -1.611% | 4 | 861 | -90.177% |
| 2026-06-18 | 7.4700 | 7.4700 | 7.4500 | 7.4500 | -17.222% | 4 | 859 | -90.336% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 58 | 859 | -92.000% |
| 2026-05-22 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -14.645% | 2 | 859 | -92.421% |
| 2026-05-18 | 10.8000 | 11.1300 | 10.8000 | 11.1300 | +0.180% | 4 | 858 | -93.531% |
| 2026-05-12 | 11.5800 | 11.5800 | 11.1100 | 11.1100 | +0.180% | 4 | 856 | -93.519% |
| 2026-05-11 | 11.2000 | 11.2000 | 11.0700 | 11.0900 | +1.464% | 6 | 856 | -93.508% |
| 2026-05-08 | 10.9700 | 10.9700 | 10.9300 | 10.9300 | -1.175% | 4 | 854 | -93.413% |
| 2026-05-07 | 11.0800 | 11.0800 | 11.0600 | 11.0600 | -8.671% | 34 | 837 | -93.490% |
| 2026-05-05 | 12.0900 | 12.1100 | 12.0600 | 12.1100 | -2.887% | 219 | 727 | -94.055% |
| 2026-05-04 | 12.4400 | 12.4700 | 12.4400 | 12.4700 | +3.485% | 4 | 725 | -94.226% |
| 2026-05-01 | 11.8800 | 12.0500 | 11.8600 | 12.0500 | -3.984% | 8 | 721 | -94.025% |
| 2026-04-30 | 12.4600 | 12.5800 | 12.4600 | 12.5500 | -0.476% | 12 | 721 | -94.263% |
| 2026-04-29 | 12.6200 | 12.6200 | 12.6100 | 12.6100 | -3.740% | 4 | 715 | -94.290% |
| 2026-04-28 | 13.1700 | 13.2900 | 13.1000 | 13.1000 | +0.153% | 38 | 713 | -94.504% |
| 2026-04-27 | 13.2900 | 13.4800 | 13.0600 | 13.0800 | -0.683% | 208 | 689 | -94.495% |
| 2026-04-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -3.939% | 10 | 609 | -94.533% |
| 2026-04-17 | 13.6800 | 13.7100 | 13.6800 | 13.7100 | -15.370% | 2 | 599 | -94.748% |
| 2026-04-09 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -23.585% | 1 | 599 | -95.556% |
| 2026-04-07 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -26.107% | 1 | 599 | -96.604% |
| 2026-03-30 | 27.0000 | 28.7000 | 27.0000 | 28.6900 | +1.810% | 11 | 598 | -97.490% |
| 2026-03-27 | 28.1900 | 28.1900 | 28.1800 | 28.1800 | +16.110% | 22 | 603 | -97.445% |
| 2026-03-26 | 24.2500 | 24.5900 | 24.0700 | 24.2700 | -2.137% | 408 | 603 | -97.033% |
| 2026-03-20 | 24.9300 | 24.9300 | 24.8000 | 24.8000 | -1.392% | 2 | 170 | -97.097% |
| 2026-03-19 | 25.5300 | 25.5300 | 25.0500 | 25.1500 | +19.990% | 8 | 170 | -97.137% |
| 2026-03-17 | 20.7600 | 20.9600 | 20.7400 | 20.9600 | -5.840% | 6 | 166 | -96.565% |
| 2026-03-16 | 22.3300 | 22.3300 | 22.2600 | 22.2600 | -7.635% | 4 | 165 | -96.765% |
| 2026-03-06 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +11.574% | 2 | 155 | -97.012% |
| 2026-03-05 | 20.9000 | 21.6000 | 20.9000 | 21.6000 | +11.917% | 6 | 155 | -96.667% |
| 2026-03-04 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -10.648% | 2 | 155 | -96.269% |
| 2026-03-03 | 24.3400 | 24.3400 | 21.2000 | 21.6000 | +6.825% | 19 | 155 | -96.667% |
| 2026-02-24 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | -1.125% | 5 | 135 | -96.439% |
| 2026-02-23 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +3.860% | 14 | 135 | -96.479% |
| 2026-02-20 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -5.017% | 2 | 135 | -96.343% |
| 2026-02-19 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +8.705% | 10 | 133 | -96.527% |
| 2026-02-10 | 19.0100 | 19.0700 | 18.8700 | 19.0700 | +5.243% | 238 | 133 | -96.224% |
| 2026-02-09 | 18.7700 | 18.7700 | 18.1100 | 18.1200 | -5.870% | 12 | 61 | -96.026% |
| 2026-02-04 | 19.0100 | 20.6700 | 19.0100 | 19.2500 | +3.662% | 16 | 51 | -96.260% |
| 2026-01-26 | 18.1400 | 18.5700 | 18.1400 | 18.5700 | -8.792% | 18 | 37 | -96.123% |
| 2026-01-20 | 20.5400 | 20.6100 | 20.3500 | 20.3600 | +2.725% | 4 | 27 | -96.464% |
| 2026-01-14 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +10.479% | 10 | 28 | -96.367% |
| 2026-01-13 | 17.9300 | 17.9400 | 17.9300 | 17.9400 | -1.157% | 2 | 18 | -95.987% |
| 2026-01-08 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +0.666% | 1 | 18 | -96.033% |
| 2026-01-07 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -1.744% | 2 | 17 | -96.007% |
| 2026-01-06 | 18.4500 | 18.5500 | 18.3500 | 18.3500 | -1.078% | 4 | 16 | -96.076% |
| 2026-01-05 | 18.3500 | 18.5500 | 18.3500 | 18.5500 | -4.529% | 7 | 10 | -96.119% |
| 2025-12-26 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | 0.000% | 10 | 10 | -96.294% |