SPXW261231P03800000
SPX Weekly Dec 31 2026 3800.00 Put
optionOPRA
EODOct 23, 2026
2.13USD+15.135%(+0.28)30Vol462OI
SPXW261231P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | +15.135% | 30 | 462 | 0.000% |
| 2026-10-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -31.985% | 12 | 450 | +15.135% |
| 2026-10-16 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +70.000% | 2 | 450 | -21.691% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 2 | 451 | +33.125% |
| 2026-10-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 1 | 451 | +12.105% |
| 2026-10-02 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 3 | 448 | +3.902% |
| 2026-09-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.286% | 30 | 418 | +1.429% |
| 2026-09-28 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | +2.083% | 60 | 388 | -13.061% |
| 2026-09-25 | 2.4400 | 2.4700 | 2.4000 | 2.4000 | -13.669% | 67 | 357 | -11.250% |
| 2026-09-24 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | -7.333% | 30 | 357 | -23.381% |
| 2026-09-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -20.424% | 2 | 356 | -29.000% |
| 2026-09-15 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -6.914% | 4 | 352 | -43.501% |
| 2026-09-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 2 | 352 | -47.407% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 4 | 348 | -42.432% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -34.596% | 2 | 348 | -43.947% |
| 2026-08-07 | 5.8800 | 5.9000 | 5.8100 | 5.8100 | -6.742% | 8 | 346 | -63.339% |
| 2026-08-05 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -30.000% | 4 | 346 | -65.811% |
| 2026-07-30 | 9.2000 | 9.2000 | 8.9000 | 8.9000 | -7.772% | 2 | 347 | -76.067% |
| 2026-07-27 | 9.6900 | 9.6900 | 9.6500 | 9.6500 | -3.307% | 2 | 346 | -77.927% |
| 2026-07-23 | 10.0200 | 10.0200 | 9.9800 | 9.9800 | +9.670% | 4 | 344 | -78.657% |
| 2026-07-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.191% | 1 | 345 | -76.593% |
| 2026-07-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.375% | 1 | 344 | -77.340% |
| 2026-07-17 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +6.809% | 10 | 344 | -78.785% |
| 2026-07-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.397% | 7 | 344 | -77.340% |
| 2026-07-07 | 10.1600 | 10.1600 | 9.1800 | 9.1800 | -2.340% | 45 | 344 | -76.797% |
| 2026-07-06 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | -6.094% | 13 | 338 | -77.340% |
| 2026-06-30 | 10.3000 | 10.3300 | 10.0100 | 10.0100 | -7.057% | 208 | 243 | -78.721% |
| 2026-06-29 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -12.794% | 4 | 241 | -80.223% |
| 2026-06-18 | 12.3800 | 12.3800 | 12.3500 | 12.3500 | -0.403% | 4 | 239 | -82.753% |
| 2026-06-17 | 11.7700 | 12.4000 | 11.7400 | 12.4000 | -2.973% | 6 | 236 | -82.823% |
| 2026-06-04 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -3.982% | 4 | 236 | -83.333% |
| 2026-06-03 | 13.3200 | 13.3200 | 13.3100 | 13.3100 | +1.603% | 4 | 236 | -83.997% |
| 2026-06-01 | 13.0800 | 13.1000 | 13.0800 | 13.1000 | -0.076% | 4 | 236 | -83.740% |
| 2026-05-29 | 13.0500 | 13.1100 | 13.0500 | 13.1100 | -6.823% | 2 | 236 | -83.753% |
| 2026-05-28 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -0.706% | 4 | 236 | -84.861% |
| 2026-05-26 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -14.277% | 2 | 235 | -84.968% |
| 2026-05-20 | 17.0400 | 17.0400 | 16.5300 | 16.5300 | -3.895% | 2 | 236 | -87.114% |
| 2026-05-13 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -10.742% | 2 | 234 | -87.616% |
| 2026-05-05 | 19.3100 | 19.3100 | 19.2700 | 19.2700 | -3.986% | 2 | 234 | -88.947% |
| 2026-05-04 | 19.1200 | 20.0900 | 19.1200 | 20.0700 | +4.422% | 6 | 234 | -89.387% |
| 2026-05-01 | 19.1800 | 19.2500 | 19.1600 | 19.2200 | -3.948% | 4 | 234 | -88.918% |
| 2026-04-30 | 19.9600 | 20.0100 | 19.9600 | 20.0100 | -0.744% | 2 | 234 | -89.355% |
| 2026-04-29 | 20.5500 | 20.6100 | 20.0800 | 20.1600 | -4.995% | 6 | 234 | -89.435% |
| 2026-04-28 | 21.0400 | 21.2700 | 21.0400 | 21.2200 | +0.142% | 14 | 237 | -89.962% |
| 2026-04-27 | 21.1300 | 21.4400 | 21.1200 | 21.1900 | -0.703% | 36 | 242 | -89.948% |
| 2026-04-24 | 21.3200 | 21.3400 | 21.3200 | 21.3400 | -2.557% | 2 | 257 | -90.019% |
| 2026-04-23 | 22.3000 | 22.3300 | 21.8700 | 21.9000 | -0.091% | 202 | 257 | -90.274% |
| 2026-04-22 | 21.8900 | 21.9200 | 21.8900 | 21.9200 | -41.390% | 2 | 271 | -90.283% |
| 2026-04-02 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -0.769% | 2 | 272 | -94.305% |
| 2026-03-31 | 39.8300 | 39.9200 | 37.6900 | 37.6900 | -13.891% | 10 | 272 | -94.349% |
| 2026-03-30 | 43.4000 | 43.8000 | 43.4000 | 43.7700 | +18.425% | 10 | 268 | -95.134% |
| 2026-03-23 | 36.8200 | 36.9600 | 36.8200 | 36.9600 | -13.076% | 4 | 267 | -94.237% |
| 2026-03-20 | 38.8300 | 42.6300 | 38.8300 | 42.5200 | +16.653% | 144 | 265 | -94.991% |
| 2026-03-19 | 39.5200 | 39.7900 | 36.2400 | 36.4500 | -4.805% | 8 | 193 | -94.156% |
| 2026-03-18 | 37.3300 | 38.2900 | 37.3300 | 38.2900 | +15.123% | 4 | 190 | -94.437% |
| 2026-03-17 | 33.2000 | 33.2800 | 33.2000 | 33.2600 | -7.017% | 9 | 188 | -93.596% |
| 2026-03-16 | 35.4900 | 36.8500 | 35.4900 | 35.7700 | -3.324% | 30 | 181 | -94.045% |
| 2026-03-13 | 37.5000 | 37.5000 | 37.0000 | 37.0000 | -2.632% | 2 | 167 | -94.243% |
| 2026-03-12 | 38.2000 | 38.2000 | 38.0000 | 38.0000 | +2.151% | 2 | 166 | -94.395% |
| 2026-03-11 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +2.058% | 4 | 165 | -94.274% |
| 2026-03-10 | 36.6000 | 36.6000 | 36.4500 | 36.4500 | -8.348% | 2 | 163 | -94.156% |
| 2026-03-09 | 42.0400 | 43.8800 | 39.7300 | 39.7700 | +26.656% | 265 | 165 | -94.644% |
| 2026-03-04 | 31.4700 | 31.4700 | 31.4000 | 31.4000 | -18.737% | 27 | 30 | -93.217% |
| 2026-03-03 | 38.6400 | 38.6400 | 38.6400 | 38.6400 | +20.411% | 1 | 24 | -94.488% |
| 2026-02-23 | 32.1100 | 32.1100 | 32.0900 | 32.0900 | +2.952% | 2 | 23 | -93.362% |
| 2026-02-20 | 31.1200 | 31.1900 | 31.0900 | 31.1700 | -5.688% | 4 | 22 | -93.167% |
| 2026-02-19 | 33.0600 | 33.0600 | 33.0500 | 33.0500 | -1.871% | 2 | 20 | -93.555% |
| 2026-02-17 | 33.7600 | 33.7600 | 33.6800 | 33.6800 | +12.304% | 2 | 19 | -93.676% |
| 2026-02-10 | 29.9600 | 29.9900 | 29.9600 | 29.9900 | +4.568% | 2 | 20 | -92.898% |
| 2026-02-09 | 28.7100 | 28.7100 | 28.6800 | 28.6800 | -5.347% | 2 | 20 | -92.573% |
| 2026-01-28 | 30.2100 | 30.3500 | 30.2100 | 30.3000 | +4.124% | 34 | 19 | -92.970% |
| 2026-01-23 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +0.483% | 1 | 2 | -92.680% |
| 2026-01-22 | 29.0800 | 29.0800 | 28.9600 | 28.9600 | -1.831% | 4 | 3 | -92.645% |
| 2026-01-21 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -0.338% | 1 | 1 | -92.780% |
| 2025-12-30 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -2.632% | 1 | 0 | -92.804% |
| 2025-12-24 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | 0.000% | 1 | 0 | -92.993% |