SPXW261231P04000000
SPX Weekly Dec 31 2026 4000.00 Put
optionOPRA
EODOct 22, 2026
2.50USD+3.734%(+0.09)5Vol1,212OI
SPXW261231P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.734% | 5 | 1,210 | 0.000% |
| 2026-10-20 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -15.439% | 4 | 1,210 | +3.734% |
| 2026-10-19 | 2.6500 | 2.8500 | 2.6500 | 2.8500 | -25.974% | 12 | 1,206 | -12.281% |
| 2026-10-16 | 2.3200 | 3.8500 | 2.3200 | 3.8500 | +77.419% | 41 | 1,174 | -35.065% |
| 2026-10-15 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 1 | 1,174 | +15.207% |
| 2026-10-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +25.683% | 2 | 1,174 | +8.696% |
| 2026-10-13 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | -10.732% | 185 | 1,206 | +36.612% |
| 2026-10-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.302% | 1 | 1,206 | +21.951% |
| 2026-10-08 | 2.0300 | 2.1200 | 2.0200 | 2.1200 | +14.595% | 13 | 1,203 | +17.925% |
| 2026-10-07 | 2.2000 | 2.2000 | 1.8500 | 1.8500 | -3.646% | 18 | 1,202 | +35.135% |
| 2026-10-06 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | -14.667% | 905 | 462 | +30.208% |
| 2026-10-05 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | -20.495% | 6 | 461 | +11.111% |
| 2026-09-25 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -16.024% | 1 | 461 | -11.661% |
| 2026-09-24 | 3.2700 | 3.3700 | 3.2700 | 3.3700 | +16.207% | 4 | 457 | -25.816% |
| 2026-09-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 5 | 453 | -13.793% |
| 2026-09-21 | 3.2000 | 3.2000 | 3.0000 | 3.1000 | -16.216% | 26 | 444 | -19.355% |
| 2026-09-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.142% | 1 | 444 | -32.432% |
| 2026-09-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +6.353% | 4 | 442 | -44.690% |
| 2026-09-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.000% | 5 | 447 | -41.176% |
| 2026-09-10 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +13.636% | 3 | 446 | -50.000% |
| 2026-09-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.317% | 4 | 464 | -43.182% |
| 2026-09-04 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | -0.243% | 22 | 467 | -39.024% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.1100 | 4.1100 | -10.652% | 16 | 474 | -39.173% |
| 2026-09-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 474 | -45.652% |
| 2026-09-01 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 0.000% | 12 | 465 | -47.917% |
| 2026-08-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -16.522% | 1 | 462 | -47.917% |
| 2026-08-24 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -2.872% | 2 | 469 | -56.522% |
| 2026-08-21 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.516% | 4 | 467 | -57.770% |
| 2026-08-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 1 | 466 | -59.677% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.370% | 5 | 466 | -57.627% |
| 2026-08-11 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -4.405% | 2 | 464 | -61.598% |
| 2026-08-07 | 6.9300 | 6.9300 | 6.8100 | 6.8100 | -5.939% | 52 | 438 | -63.289% |
| 2026-08-05 | 8.1000 | 8.1000 | 7.2400 | 7.2400 | -13.707% | 8 | 443 | -65.470% |
| 2026-08-03 | 8.4300 | 8.4300 | 8.3900 | 8.3900 | -16.600% | 7 | 436 | -70.203% |
| 2026-07-31 | 9.9800 | 10.0600 | 9.9800 | 10.0600 | -6.506% | 8 | 434 | -75.149% |
| 2026-07-30 | 10.9000 | 10.9000 | 10.7600 | 10.7600 | +7.600% | 5 | 432 | -76.766% |
| 2026-07-28 | 10.9000 | 10.9000 | 9.9900 | 10.0000 | -8.257% | 59 | 455 | -75.000% |
| 2026-07-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.810% | 10 | 455 | -77.064% |
| 2026-07-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.670% | 1 | 456 | -76.190% |
| 2026-07-20 | 10.8000 | 11.1000 | 10.8000 | 10.9000 | -7.627% | 3 | 457 | -77.064% |
| 2026-07-17 | 11.4000 | 11.8000 | 11.3100 | 11.8000 | +7.273% | 61 | 510 | -78.814% |
| 2026-07-16 | 10.7400 | 11.0000 | 10.7400 | 11.0000 | +10.000% | 58 | 452 | -77.273% |
| 2026-07-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.398% | 20 | 452 | -75.000% |
| 2026-07-14 | 10.5000 | 10.5000 | 10.4600 | 10.4600 | -4.037% | 3 | 452 | -76.099% |
| 2026-07-13 | 10.3000 | 10.9000 | 10.3000 | 10.9000 | +6.863% | 54 | 467 | -77.064% |
| 2026-07-10 | 10.1000 | 10.2000 | 10.1000 | 10.2000 | -4.673% | 14 | 465 | -75.490% |
| 2026-07-09 | 10.9800 | 10.9800 | 10.6000 | 10.7000 | -7.759% | 17 | 464 | -76.636% |
| 2026-07-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.505% | 1 | 464 | -78.448% |
| 2026-07-07 | 10.8800 | 11.2000 | 10.6000 | 11.1000 | +0.090% | 232 | 335 | -77.477% |
| 2026-07-06 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -5.617% | 10 | 325 | -77.457% |
| 2026-07-01 | 11.6900 | 11.7500 | 11.6900 | 11.7500 | -1.674% | 4 | 323 | -78.723% |
| 2026-06-30 | 12.0800 | 12.0800 | 11.9500 | 11.9500 | -4.705% | 5 | 323 | -79.079% |
| 2026-06-29 | 13.1600 | 13.1600 | 12.4800 | 12.5400 | -10.429% | 15 | 322 | -80.064% |
| 2026-06-26 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | -2.098% | 4 | 321 | -82.143% |
| 2026-06-24 | 15.0000 | 15.0000 | 14.3000 | 14.3000 | +0.704% | 3 | 320 | -82.517% |
| 2026-06-18 | 14.4000 | 14.4000 | 14.1000 | 14.2000 | +5.185% | 5 | 320 | -82.394% |
| 2026-06-15 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | -28.571% | 18 | 311 | -81.481% |
| 2026-06-11 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +13.174% | 52 | 311 | -86.772% |
| 2026-06-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +7.742% | 1 | 310 | -85.030% |
| 2026-06-08 | 15.7000 | 15.7200 | 15.5000 | 15.5000 | +0.649% | 6 | 306 | -83.871% |
| 2026-06-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +7.019% | 4 | 302 | -83.766% |
| 2026-06-04 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -11.880% | 1 | 303 | -82.627% |
| 2026-05-26 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -17.940% | 1 | 302 | -84.691% |
| 2026-05-18 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | 0.000% | 4 | 302 | -87.437% |
| 2026-05-14 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +1.015% | 21 | 322 | -87.437% |
| 2026-05-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.427% | 2 | 322 | -87.310% |
| 2026-05-08 | 20.1900 | 20.1900 | 20.1600 | 20.1900 | -10.267% | 4 | 321 | -87.618% |
| 2026-05-04 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +1.856% | 10 | 321 | -88.889% |
| 2026-05-01 | 21.8000 | 22.0900 | 21.8000 | 22.0900 | -2.687% | 14 | 319 | -88.683% |
| 2026-04-30 | 23.0400 | 23.1000 | 22.7000 | 22.7000 | -5.535% | 12 | 319 | -88.987% |
| 2026-04-29 | 24.0200 | 24.1700 | 24.0200 | 24.0300 | -1.516% | 6 | 319 | -89.596% |
| 2026-04-28 | 24.6100 | 24.7000 | 24.4000 | 24.4000 | +1.119% | 52 | 319 | -89.754% |
| 2026-04-27 | 24.7000 | 24.7000 | 24.1100 | 24.1300 | -1.066% | 166 | 333 | -89.639% |
| 2026-04-24 | 24.3000 | 24.3900 | 24.3000 | 24.3900 | -3.863% | 14 | 391 | -89.750% |
| 2026-04-23 | 25.8000 | 25.9200 | 25.3500 | 25.3700 | +0.755% | 69 | 381 | -90.146% |
| 2026-04-22 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -2.705% | 20 | 353 | -90.071% |
| 2026-04-20 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -5.201% | 1 | 343 | -90.340% |
| 2026-04-15 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +1.111% | 2 | 344 | -90.842% |
| 2026-04-14 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -14.286% | 1 | 346 | -90.741% |
| 2026-04-08 | 31.0000 | 32.1900 | 31.0000 | 31.5000 | -15.550% | 76 | 345 | -92.063% |
| 2026-04-06 | 37.1000 | 37.3000 | 37.1000 | 37.3000 | -6.983% | 2 | 324 | -93.298% |
| 2026-04-01 | 40.9000 | 40.9000 | 39.7000 | 40.1000 | -6.744% | 4 | 323 | -93.766% |
| 2026-03-31 | 48.2000 | 48.2000 | 43.0000 | 43.0000 | -21.245% | 5 | 322 | -94.186% |
| 2026-03-30 | 51.5300 | 54.6000 | 51.5000 | 54.6000 | +1.487% | 10 | 320 | -95.421% |
| 2026-03-27 | 50.4000 | 53.8000 | 50.4000 | 53.8000 | +23.056% | 2 | 318 | -95.353% |
| 2026-03-25 | 43.5000 | 43.7200 | 43.5000 | 43.7200 | +1.439% | 2 | 319 | -94.282% |
| 2026-03-23 | 39.8000 | 43.2100 | 39.8000 | 43.1000 | -9.644% | 6 | 318 | -94.200% |
| 2026-03-20 | 45.4400 | 50.0700 | 45.4400 | 47.7000 | +4.058% | 11 | 317 | -94.759% |
| 2026-03-19 | 49.8900 | 49.8900 | 45.8400 | 45.8400 | +3.406% | 72 | 313 | -94.546% |
| 2026-03-18 | 42.9300 | 44.3300 | 42.9300 | 44.3300 | +10.191% | 6 | 279 | -94.360% |
| 2026-03-17 | 39.4000 | 40.2500 | 39.2300 | 40.2300 | -4.849% | 251 | 301 | -93.786% |
| 2026-03-16 | 41.2000 | 42.7400 | 40.5900 | 42.2800 | -9.270% | 52 | 182 | -94.087% |
| 2026-03-13 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +7.151% | 1 | 142 | -94.635% |
| 2026-03-12 | 43.7700 | 43.7700 | 43.4900 | 43.4900 | -0.298% | 2 | 142 | -94.252% |
| 2026-03-11 | 43.5400 | 43.6900 | 43.5400 | 43.6200 | +10.823% | 6 | 141 | -94.269% |
| 2026-03-10 | 42.0000 | 42.0000 | 39.3600 | 39.3600 | -21.750% | 6 | 141 | -93.648% |
| 2026-03-09 | 50.4300 | 50.4300 | 50.3000 | 50.3000 | +37.394% | 4 | 141 | -95.030% |
| 2026-03-04 | 37.4800 | 38.1100 | 35.7900 | 36.6100 | -7.620% | 104 | 131 | -93.171% |
| 2026-03-03 | 44.3800 | 46.2900 | 39.6300 | 39.6300 | +12.906% | 15 | 129 | -93.692% |
| 2026-02-25 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -2.581% | 2 | 105 | -92.877% |
| 2026-02-20 | 36.0300 | 36.0300 | 36.0300 | 36.0300 | -4.201% | 1 | 105 | -93.061% |
| 2026-02-19 | 37.6100 | 37.6100 | 37.6100 | 37.6100 | +4.997% | 10 | 104 | -93.353% |
| 2026-02-18 | 35.8100 | 35.8200 | 35.8100 | 35.8200 | -10.450% | 2 | 97 | -93.021% |
| 2026-02-17 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +15.407% | 1 | 98 | -93.750% |
| 2026-02-10 | 34.1100 | 34.6600 | 34.0700 | 34.6600 | +3.185% | 14 | 97 | -92.787% |
| 2026-02-09 | 33.5600 | 33.7600 | 33.4700 | 33.5900 | -7.004% | 10 | 84 | -92.557% |
| 2026-02-04 | 34.9200 | 36.1800 | 34.9200 | 36.1200 | +6.423% | 20 | 86 | -93.079% |
| 2026-01-26 | 33.3300 | 33.9400 | 33.3000 | 33.9400 | +1.953% | 14 | 86 | -92.634% |
| 2026-01-22 | 33.1900 | 33.4400 | 33.1800 | 33.2900 | -0.329% | 22 | 86 | -92.490% |
| 2026-01-15 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -7.837% | 56 | 78 | -92.515% |
| 2026-01-14 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | +6.245% | 10 | 46 | -93.102% |
| 2026-01-13 | 33.2700 | 34.1100 | 32.5700 | 34.1100 | +3.176% | 16 | 36 | -92.671% |
| 2026-01-07 | 33.0300 | 33.0600 | 33.0300 | 33.0600 | -3.474% | 2 | 30 | -92.438% |
| 2026-01-05 | 34.0000 | 34.2500 | 34.0000 | 34.2500 | -3.981% | 6 | 24 | -92.701% |
| 2026-01-02 | 36.0000 | 36.0000 | 35.6700 | 35.6700 | +2.177% | 6 | 24 | -92.991% |
| 2025-12-26 | 34.9100 | 34.9100 | 34.9100 | 34.9100 | -0.598% | 10 | 22 | -92.839% |
| 2025-12-24 | 35.1200 | 35.1200 | 35.1200 | 35.1200 | -0.510% | 10 | 5 | -92.882% |
| 2025-12-23 | 34.8000 | 35.3000 | 34.8000 | 35.3000 | 0.000% | 6 | 5 | -92.918% |