SPXW261231P04300000
SPX Weekly Dec 31 2026 4300.00 Put
optionOPRA
EODOct 27, 2026
2.70USD-15.625%(-0.50)2Vol1,675OI
SPXW261231P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 2 | 1,673 | 0.000% |
| 2026-10-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 2 | 1,671 | -15.625% |
| 2026-10-22 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +19.134% | 8 | 1,665 | -18.182% |
| 2026-10-21 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -30.750% | 1 | 1,664 | -2.527% |
| 2026-10-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +19.403% | 3 | 1,667 | -32.500% |
| 2026-10-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +7.372% | 2 | 1,665 | -19.403% |
| 2026-10-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +24.303% | 2 | 1,663 | -13.462% |
| 2026-10-13 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.449% | 10 | 1,673 | +7.570% |
| 2026-10-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 5 | 1,673 | +10.204% |
| 2026-10-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.772% | 2 | 1,671 | +3.846% |
| 2026-10-08 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | +10.895% | 4 | 1,670 | -5.263% |
| 2026-10-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.154% | 9 | 1,670 | +5.058% |
| 2026-10-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 2 | 1,670 | +3.846% |
| 2026-10-05 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -9.091% | 25 | 1,667 | -10.000% |
| 2026-10-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 3 | 1,662 | -18.182% |
| 2026-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 4 | 1,658 | -32.500% |
| 2026-09-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 4 | 1,654 | -31.646% |
| 2026-09-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.242% | 4 | 1,650 | -34.940% |
| 2026-09-24 | 4.1700 | 4.3700 | 4.1400 | 4.1400 | +0.976% | 10 | 1,641 | -34.783% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -24.908% | 2 | 1,641 | -34.146% |
| 2026-09-11 | 5.4800 | 5.4800 | 5.4600 | 5.4600 | -22.000% | 4 | 1,634 | -50.549% |
| 2026-08-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.667% | 3 | 1,632 | -61.429% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.960% | 2 | 1,630 | -67.857% |
| 2026-08-12 | 8.0500 | 8.0800 | 8.0500 | 8.0800 | -8.077% | 2 | 1,629 | -66.584% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | -0.790% | 4 | 1,629 | -69.283% |
| 2026-08-06 | 8.8700 | 8.8700 | 8.8600 | 8.8600 | -0.449% | 4 | 1,627 | -69.526% |
| 2026-08-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -30.793% | 1 | 1,627 | -69.663% |
| 2026-07-28 | 12.8300 | 12.8600 | 12.8300 | 12.8600 | -9.437% | 2 | 1,627 | -79.005% |
| 2026-07-27 | 14.5100 | 14.5100 | 14.2000 | 14.2000 | -1.045% | 56 | 1,682 | -80.986% |
| 2026-07-24 | 14.2900 | 14.3500 | 14.2900 | 14.3500 | +8.384% | 2 | 1,682 | -81.185% |
| 2026-07-10 | 13.2300 | 13.2400 | 13.2300 | 13.2400 | -1.926% | 2 | 1,682 | -79.607% |
| 2026-07-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.671% | 32 | 1,714 | -80.000% |
| 2026-07-07 | 13.3800 | 13.4100 | 13.3800 | 13.4100 | -0.593% | 4 | 1,714 | -79.866% |
| 2026-07-06 | 13.9100 | 13.9500 | 13.4500 | 13.4900 | -8.231% | 309 | 1,524 | -79.985% |
| 2026-07-02 | 14.3000 | 14.7000 | 14.3000 | 14.7000 | -0.676% | 2 | 1,524 | -81.633% |
| 2026-07-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.399% | 1 | 1,523 | -81.757% |
| 2026-06-30 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -4.638% | 2 | 1,523 | -82.012% |
| 2026-06-29 | 16.1900 | 16.1900 | 15.6900 | 15.7400 | -12.701% | 4 | 1,522 | -82.846% |
| 2026-06-25 | 17.9800 | 18.0300 | 17.9800 | 18.0300 | +2.911% | 2 | 1,522 | -85.025% |
| 2026-06-18 | 17.4900 | 17.5200 | 17.4900 | 17.5200 | -9.691% | 2 | 1,522 | -84.589% |
| 2026-06-17 | 17.1900 | 19.4000 | 17.1900 | 19.4000 | +12.139% | 31 | 1,522 | -86.082% |
| 2026-06-15 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -12.494% | 47 | 1,551 | -84.393% |
| 2026-06-08 | 19.9400 | 19.9400 | 19.7700 | 19.7700 | +7.096% | 2 | 1,551 | -86.343% |
| 2026-06-04 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -3.954% | 2 | 1,551 | -85.374% |
| 2026-06-03 | 19.1900 | 19.2200 | 19.1900 | 19.2200 | +1.963% | 2 | 1,551 | -85.952% |
| 2026-06-01 | 18.7600 | 18.8500 | 18.7600 | 18.8500 | -18.715% | 2 | 1,551 | -85.676% |
| 2026-05-20 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -8.049% | 47 | 1,542 | -88.357% |
| 2026-05-18 | 24.6700 | 25.2200 | 24.6500 | 25.2200 | -3.704% | 4 | 1,542 | -89.294% |
| 2026-05-12 | 26.1700 | 26.1900 | 26.1700 | 26.1900 | +5.012% | 2 | 1,542 | -89.691% |
| 2026-05-11 | 24.8600 | 24.9400 | 24.8600 | 24.9400 | -0.953% | 4 | 1,542 | -89.174% |
| 2026-05-08 | 24.7700 | 25.1800 | 24.7700 | 25.1800 | -8.102% | 6 | 1,543 | -89.277% |
| 2026-05-01 | 27.0800 | 27.4100 | 27.0800 | 27.4000 | -8.970% | 10 | 1,544 | -90.146% |
| 2026-04-29 | 30.2500 | 30.2500 | 30.1000 | 30.1000 | +1.689% | 2 | 1,544 | -91.030% |
| 2026-04-28 | 30.6400 | 30.7000 | 29.6000 | 29.6000 | -2.310% | 94 | 1,544 | -90.878% |
| 2026-04-24 | 30.6400 | 30.6400 | 30.3000 | 30.3000 | -4.896% | 21 | 1,544 | -91.089% |
| 2026-04-23 | 31.8300 | 31.8900 | 31.8300 | 31.8600 | -0.933% | 4 | 1,546 | -91.525% |
| 2026-04-20 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | -6.157% | 1 | 1,548 | -91.604% |
| 2026-04-14 | 34.3700 | 34.3700 | 34.2000 | 34.2700 | -7.802% | 6 | 1,548 | -92.121% |
| 2026-04-10 | 37.2000 | 37.2000 | 37.1700 | 37.1700 | -7.098% | 6 | 1,551 | -92.736% |
| 2026-04-08 | 40.0400 | 40.0400 | 40.0100 | 40.0100 | -19.008% | 4 | 1,551 | -93.252% |
| 2026-04-07 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -8.519% | 40 | 1,551 | -94.534% |
| 2026-03-31 | 59.0100 | 59.0400 | 54.0000 | 54.0000 | -18.008% | 29 | 1,511 | -95.000% |
| 2026-03-30 | 64.8000 | 66.0600 | 64.2700 | 65.8600 | -2.876% | 72 | 1,517 | -95.900% |
| 2026-03-27 | 67.8300 | 67.8300 | 67.8100 | 67.8100 | +18.965% | 22 | 1,504 | -96.018% |
| 2026-03-26 | 56.5700 | 57.5900 | 56.2400 | 57.0000 | +6.942% | 1,299 | 1,504 | -95.263% |
| 2026-03-23 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | -7.961% | 1 | 123 | -94.934% |
| 2026-03-20 | 59.0000 | 59.4800 | 57.4000 | 57.9100 | +5.253% | 72 | 123 | -95.338% |
| 2026-03-18 | 54.1100 | 55.0200 | 54.0900 | 55.0200 | +9.777% | 8 | 102 | -95.093% |
| 2026-03-17 | 49.3900 | 50.1900 | 49.3900 | 50.1200 | +2.495% | 8 | 102 | -94.613% |
| 2026-03-03 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +5.433% | 5 | 101 | -94.479% |
| 2026-02-24 | 46.3800 | 46.3800 | 46.3800 | 46.3800 | -6.755% | 5 | 101 | -94.179% |
| 2026-02-17 | 48.8700 | 49.8100 | 48.7500 | 49.7400 | +7.037% | 6 | 101 | -94.572% |
| 2026-02-12 | 46.4700 | 46.4700 | 46.4700 | 46.4700 | +10.564% | 1 | 102 | -94.190% |
| 2026-02-10 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | -12.981% | 2 | 102 | -93.576% |
| 2026-02-05 | 46.1600 | 48.3700 | 46.1600 | 48.3000 | +6.646% | 4 | 102 | -94.410% |
| 2026-02-04 | 45.4000 | 45.4000 | 45.2900 | 45.2900 | +9.291% | 200 | 104 | -94.038% |
| 2026-01-26 | 41.4400 | 41.4400 | 41.4400 | 41.4400 | -0.624% | 2 | 49 | -93.485% |
| 2026-01-22 | 41.9300 | 41.9300 | 41.5500 | 41.7000 | -15.019% | 4 | 49 | -93.525% |
| 2026-01-20 | 47.3900 | 49.0800 | 46.4500 | 49.0700 | +17.674% | 65 | 50 | -94.498% |
| 2026-01-15 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -6.250% | 26 | 28 | -93.525% |
| 2026-01-14 | 44.4800 | 44.4800 | 44.4800 | 44.4800 | +5.005% | 2 | 2 | -93.930% |
| 2026-01-13 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | -3.880% | 4 | 2 | -93.626% |
| 2025-12-23 | 44.2600 | 44.2600 | 44.0700 | 44.0700 | 0.000% | 2 | 0 | -93.873% |