SPXW261231P04200000
SPX Weekly Dec 31 2026 4200.00 Put
optionOPRA
EODOct 28, 2026
2.11USD-24.643%(-0.69)141Vol581OI
SPXW261231P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2800 | 2.2800 | 2.1100 | 2.1100 | -24.643% | 141 | 580 | 0.000% |
| 2026-10-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.889% | 2 | 578 | -24.643% |
| 2026-10-19 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +3.333% | 3 | 582 | -38.123% |
| 2026-10-16 | 2.8800 | 3.3000 | 2.8800 | 3.3000 | +15.789% | 5 | 578 | -36.061% |
| 2026-10-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 6 | 576 | -25.965% |
| 2026-10-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +27.803% | 2 | 574 | -25.965% |
| 2026-10-13 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | -2.193% | 15 | 578 | -5.381% |
| 2026-10-12 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | -13.962% | 10 | 583 | -7.456% |
| 2026-10-08 | 2.3400 | 2.6500 | 2.3400 | 2.6500 | +11.345% | 3 | 582 | -20.377% |
| 2026-10-07 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -17.931% | 2 | 582 | -11.345% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.290% | 5 | 583 | -27.241% |
| 2026-10-02 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | -18.548% | 4 | 583 | -30.363% |
| 2026-10-01 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +12.727% | 8 | 583 | -43.280% |
| 2026-09-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 4 | 583 | -36.061% |
| 2026-09-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 4 | 581 | -36.061% |
| 2026-09-28 | 3.8500 | 3.8500 | 3.4000 | 3.5000 | +2.941% | 8 | 579 | -39.714% |
| 2026-09-25 | 3.4300 | 3.5000 | 3.4000 | 3.4000 | -10.526% | 5 | 631 | -37.941% |
| 2026-09-24 | 3.9200 | 4.0700 | 3.8000 | 3.8000 | +1.604% | 37 | 659 | -44.474% |
| 2026-09-23 | 3.3300 | 3.7400 | 3.2800 | 3.7400 | +13.333% | 259 | 640 | -43.583% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -10.811% | 10 | 637 | -36.061% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.953% | 3 | 634 | -42.973% |
| 2026-09-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 2 | 634 | -50.930% |
| 2026-09-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.138% | 2 | 634 | -52.045% |
| 2026-09-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +15.308% | 1 | 634 | -63.621% |
| 2026-09-14 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | -10.179% | 4 | 636 | -58.052% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -18.486% | 1 | 637 | -62.321% |
| 2026-08-14 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -4.583% | 10 | 637 | -69.287% |
| 2026-08-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 637 | -70.694% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -10.559% | 6 | 632 | -70.694% |
| 2026-08-07 | 8.0400 | 8.0600 | 8.0000 | 8.0500 | -29.756% | 80 | 592 | -73.789% |
| 2026-07-31 | 11.6700 | 11.7800 | 11.4600 | 11.4600 | -12.519% | 28 | 593 | -81.588% |
| 2026-07-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.645% | 1 | 593 | -83.893% |
| 2026-07-22 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -10.663% | 3 | 593 | -82.984% |
| 2026-07-17 | 14.4200 | 14.4200 | 13.8800 | 13.8800 | +8.353% | 30 | 563 | -84.798% |
| 2026-07-16 | 11.9800 | 12.8100 | 11.9800 | 12.8100 | +5.000% | 168 | 415 | -83.528% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 2 | 413 | -82.705% |
| 2026-07-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.288% | 33 | 413 | -83.120% |
| 2026-07-08 | 13.1800 | 13.1800 | 13.0600 | 13.0600 | +1.713% | 6 | 413 | -83.844% |
| 2026-07-07 | 12.4500 | 13.9300 | 12.4500 | 12.8400 | -0.156% | 281 | 183 | -83.567% |
| 2026-07-06 | 12.7800 | 12.8600 | 12.7800 | 12.8600 | -3.381% | 14 | 173 | -83.593% |
| 2026-07-02 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -13.007% | 4 | 173 | -84.147% |
| 2026-06-29 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -10.526% | 1 | 173 | -86.209% |
| 2026-06-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +2.457% | 1 | 173 | -87.661% |
| 2026-06-25 | 16.4000 | 16.6900 | 16.0900 | 16.6900 | -8.196% | 5 | 172 | -87.358% |
| 2026-06-23 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +14.340% | 2 | 171 | -88.394% |
| 2026-06-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -2.454% | 32 | 144 | -86.730% |
| 2026-06-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -17.259% | 1 | 145 | -87.055% |
| 2026-06-12 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -8.965% | 1 | 145 | -89.289% |
| 2026-06-11 | 21.5200 | 21.6400 | 21.5200 | 21.6400 | +12.708% | 2 | 144 | -90.250% |
| 2026-06-09 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +8.230% | 1 | 143 | -89.010% |
| 2026-06-08 | 18.3200 | 18.3200 | 17.7400 | 17.7400 | -1.444% | 6 | 141 | -88.106% |
| 2026-06-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.627% | 2 | 142 | -88.278% |
| 2026-06-01 | 17.3900 | 17.3900 | 17.3700 | 17.3700 | -26.273% | 2 | 141 | -87.853% |
| 2026-05-15 | 23.5400 | 23.5600 | 23.5400 | 23.5600 | +4.711% | 2 | 141 | -91.044% |
| 2026-05-14 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -8.088% | 1 | 141 | -90.622% |
| 2026-05-12 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | +4.615% | 2 | 140 | -91.381% |
| 2026-05-08 | 23.3800 | 23.4000 | 23.3800 | 23.4000 | -1.099% | 2 | 139 | -90.983% |
| 2026-05-07 | 23.6300 | 23.6600 | 23.6300 | 23.6600 | -8.117% | 34 | 137 | -91.082% |
| 2026-05-05 | 25.5000 | 25.7800 | 25.4600 | 25.7500 | -4.311% | 227 | 60 | -91.806% |
| 2026-05-04 | 26.8100 | 26.9100 | 26.8100 | 26.9100 | +5.364% | 2 | 61 | -92.159% |
| 2026-05-01 | 25.2400 | 25.5600 | 25.2200 | 25.5400 | -8.196% | 12 | 65 | -91.738% |
| 2026-04-29 | 27.9700 | 27.9700 | 27.8200 | 27.8200 | -2.727% | 2 | 65 | -92.416% |
| 2026-04-28 | 28.5200 | 28.6000 | 28.5200 | 28.6000 | +2.252% | 4 | 65 | -92.622% |
| 2026-04-27 | 28.3500 | 28.3900 | 27.9300 | 27.9700 | -3.685% | 10 | 67 | -92.456% |
| 2026-04-24 | 28.9600 | 29.0400 | 28.9600 | 29.0400 | -2.941% | 2 | 70 | -92.734% |
| 2026-04-23 | 29.8600 | 29.9200 | 29.8600 | 29.9200 | -5.615% | 2 | 70 | -92.948% |
| 2026-04-15 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -8.222% | 2 | 70 | -93.344% |
| 2026-04-10 | 34.5900 | 34.5900 | 34.5400 | 34.5400 | -6.649% | 36 | 70 | -93.891% |
| 2026-04-08 | 36.1000 | 37.1700 | 35.8000 | 37.0000 | -31.112% | 10 | 75 | -94.297% |
| 2026-03-31 | 53.8700 | 53.8700 | 53.7100 | 53.7100 | -15.828% | 2 | 72 | -96.071% |
| 2026-03-30 | 60.7100 | 64.0600 | 60.5800 | 63.8100 | +2.374% | 80 | 73 | -96.693% |
| 2026-03-27 | 61.2000 | 62.3300 | 61.2000 | 62.3300 | +18.701% | 25 | 77 | -96.615% |
| 2026-03-20 | 52.5800 | 52.5800 | 52.5100 | 52.5100 | +3.509% | 2 | 88 | -95.982% |
| 2026-03-19 | 54.9600 | 55.0000 | 50.7300 | 50.7300 | -2.160% | 6 | 88 | -95.841% |
| 2026-03-18 | 47.9700 | 51.8500 | 47.9700 | 51.8500 | +11.794% | 16 | 89 | -95.931% |
| 2026-03-17 | 45.4900 | 46.3800 | 45.4100 | 46.3800 | -5.655% | 14 | 81 | -95.451% |
| 2026-03-16 | 47.1600 | 49.2600 | 47.1600 | 49.1600 | -1.126% | 10 | 75 | -95.708% |
| 2026-03-11 | 49.7300 | 49.7300 | 49.7200 | 49.7200 | +8.844% | 2 | 70 | -95.756% |
| 2026-03-10 | 47.3000 | 47.3700 | 45.3800 | 45.6800 | -13.139% | 6 | 71 | -95.381% |
| 2026-03-09 | 52.7400 | 52.7400 | 52.5900 | 52.5900 | +24.092% | 2 | 70 | -95.988% |
| 2026-03-04 | 42.2500 | 42.3800 | 41.9000 | 42.3800 | +4.384% | 91 | 69 | -95.021% |
| 2026-02-25 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -2.169% | 2 | 30 | -94.803% |
| 2026-02-24 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -3.846% | 1 | 30 | -94.916% |
| 2026-02-23 | 43.1900 | 43.1900 | 43.1600 | 43.1600 | -6.418% | 2 | 29 | -95.111% |
| 2026-02-17 | 44.4800 | 46.1400 | 44.4800 | 46.1200 | +14.726% | 6 | 28 | -95.425% |
| 2026-02-11 | 40.0300 | 40.2000 | 40.0300 | 40.2000 | +1.875% | 2 | 26 | -94.751% |
| 2026-02-10 | 39.4600 | 39.4600 | 39.4600 | 39.4600 | -5.756% | 2 | 25 | -94.653% |
| 2026-02-06 | 41.9700 | 41.9700 | 41.8700 | 41.8700 | +4.832% | 34 | 24 | -94.961% |
| 2026-01-30 | 39.8800 | 39.9400 | 39.8800 | 39.9400 | +3.740% | 4 | 18 | -94.717% |
| 2026-01-27 | 38.5000 | 38.6000 | 38.5000 | 38.5000 | -14.634% | 8 | 16 | -94.519% |
| 2026-01-20 | 44.6400 | 45.1000 | 44.6400 | 45.1000 | +22.554% | 3 | 6 | -95.322% |
| 2026-01-09 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -6.835% | 2 | 5 | -94.266% |
| 2026-01-05 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 0.000% | 3 | 3 | -94.658% |