SPXW261231P04400000
SPX Weekly Dec 31 2026 4400.00 Put
optionOPRA
EODOct 27, 2026
3.40USD+9.325%(+0.29)3Vol927OI
SPXW261231P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +9.325% | 3 | 927 | 0.000% |
| 2026-10-26 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -13.611% | 6 | 933 | +9.325% |
| 2026-10-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 6 | 927 | -5.556% |
| 2026-10-21 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -25.000% | 2 | 928 | +13.333% |
| 2026-10-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 928 | -15.000% |
| 2026-10-16 | 3.0000 | 4.0000 | 3.0000 | 4.0000 | +25.000% | 5 | 928 | -15.000% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 6 | 922 | +6.250% |
| 2026-10-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +27.778% | 2 | 922 | -1.449% |
| 2026-10-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.574% | 5 | 922 | +25.926% |
| 2026-10-09 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | -9.688% | 3 | 921 | +17.647% |
| 2026-10-08 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | +0.946% | 4 | 918 | +6.250% |
| 2026-10-07 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +10.839% | 2 | 916 | +7.256% |
| 2026-10-06 | 3.0000 | 3.1000 | 2.8600 | 2.8600 | -18.286% | 24 | 913 | +18.881% |
| 2026-10-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.891% | 6 | 907 | -2.857% |
| 2026-10-02 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -18.584% | 1 | 906 | -7.609% |
| 2026-10-01 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | +13.000% | 8 | 898 | -24.779% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.103% | 4 | 898 | -15.000% |
| 2026-09-28 | 4.6500 | 4.6500 | 4.2600 | 4.2600 | +3.148% | 11 | 898 | -20.188% |
| 2026-09-25 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -8.426% | 4 | 899 | -17.676% |
| 2026-09-23 | 4.1000 | 4.5400 | 4.1000 | 4.5100 | +7.381% | 11 | 895 | -24.612% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -29.648% | 4 | 892 | -19.048% |
| 2026-09-16 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -1.322% | 3 | 892 | -43.049% |
| 2026-09-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.510% | 3 | 892 | -43.802% |
| 2026-09-11 | 5.9800 | 5.9800 | 5.9600 | 5.9600 | +6.429% | 4 | 892 | -42.953% |
| 2026-09-04 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -21.127% | 13 | 880 | -39.286% |
| 2026-09-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.011% | 3 | 880 | -52.113% |
| 2026-08-31 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +5.455% | 4 | 880 | -51.149% |
| 2026-08-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.499% | 1 | 879 | -48.485% |
| 2026-08-25 | 7.6200 | 7.6300 | 7.6200 | 7.6300 | -8.732% | 4 | 879 | -55.439% |
| 2026-08-21 | 8.3900 | 8.3900 | 8.3600 | 8.3600 | -7.111% | 4 | 879 | -59.330% |
| 2026-08-11 | 9.0200 | 9.0200 | 9.0000 | 9.0000 | -6.250% | 4 | 879 | -62.222% |
| 2026-08-06 | 9.5700 | 9.6000 | 9.5700 | 9.6000 | -2.736% | 4 | 879 | -64.583% |
| 2026-08-05 | 10.0400 | 10.0400 | 9.8700 | 9.8700 | -14.174% | 8 | 879 | -65.552% |
| 2026-08-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -16.364% | 1 | 879 | -70.435% |
| 2026-07-30 | 14.2500 | 14.2500 | 13.7500 | 13.7500 | -7.095% | 10 | 885 | -75.273% |
| 2026-07-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.268% | 1 | 885 | -77.027% |
| 2026-07-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -7.831% | 53 | 885 | -77.778% |
| 2026-07-23 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +5.063% | 1 | 884 | -79.518% |
| 2026-07-17 | 15.4100 | 15.8000 | 15.4100 | 15.8000 | +10.412% | 6 | 883 | -78.481% |
| 2026-07-10 | 14.3200 | 14.3200 | 14.3100 | 14.3100 | -2.983% | 4 | 881 | -76.240% |
| 2026-07-09 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.318% | 2 | 881 | -76.949% |
| 2026-07-08 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.752% | 33 | 891 | -77.483% |
| 2026-07-07 | 14.6000 | 15.9400 | 14.6000 | 14.8400 | +2.063% | 116 | 786 | -77.089% |
| 2026-07-06 | 15.0000 | 15.0800 | 14.5200 | 14.5400 | -11.395% | 164 | 624 | -76.616% |
| 2026-07-02 | 16.4200 | 16.4200 | 16.4100 | 16.4100 | -3.866% | 4 | 626 | -79.281% |
| 2026-06-29 | 17.1600 | 17.3000 | 17.0000 | 17.0700 | -11.047% | 66 | 614 | -80.082% |
| 2026-06-22 | 19.1400 | 19.1900 | 19.1400 | 19.1900 | +2.238% | 2 | 613 | -82.282% |
| 2026-06-18 | 19.3100 | 19.3500 | 18.6900 | 18.7700 | -1.054% | 6 | 614 | -81.886% |
| 2026-06-17 | 19.4800 | 19.4900 | 18.9700 | 18.9700 | +3.210% | 8 | 616 | -82.077% |
| 2026-06-15 | 18.2800 | 18.3800 | 18.2800 | 18.3800 | -28.203% | 26 | 610 | -81.502% |
| 2026-06-11 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +11.304% | 2 | 610 | -86.719% |
| 2026-06-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.167% | 2 | 610 | -85.217% |
| 2026-06-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.307% | 1 | 609 | -85.833% |
| 2026-06-08 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +7.387% | 2 | 607 | -84.090% |
| 2026-06-05 | 20.0000 | 20.0000 | 19.9000 | 19.9000 | -1.241% | 2 | 607 | -82.915% |
| 2026-06-01 | 20.1600 | 20.1600 | 20.1500 | 20.1500 | -6.627% | 2 | 607 | -83.127% |
| 2026-05-28 | 21.7300 | 21.7300 | 21.5800 | 21.5800 | -3.402% | 4 | 607 | -84.245% |
| 2026-05-26 | 22.3100 | 22.3400 | 22.3100 | 22.3400 | -3.290% | 2 | 607 | -84.781% |
| 2026-05-22 | 23.1300 | 23.1600 | 23.1000 | 23.1000 | -12.698% | 4 | 607 | -85.281% |
| 2026-05-18 | 26.3200 | 26.4600 | 26.3200 | 26.4600 | -2.721% | 2 | 607 | -87.150% |
| 2026-05-15 | 27.1700 | 27.2400 | 27.1700 | 27.2000 | +2.797% | 18 | 607 | -87.500% |
| 2026-05-11 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -11.119% | 2 | 607 | -87.150% |
| 2026-05-05 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +0.984% | 2 | 607 | -88.579% |
| 2026-05-01 | 29.2200 | 29.4800 | 29.2200 | 29.4800 | -10.910% | 4 | 607 | -88.467% |
| 2026-04-28 | 33.4800 | 33.5000 | 33.0300 | 33.0900 | +1.193% | 26 | 607 | -89.725% |
| 2026-04-24 | 33.0500 | 33.0500 | 32.7000 | 32.7000 | -3.937% | 196 | 605 | -89.602% |
| 2026-04-23 | 34.0600 | 34.0700 | 34.0000 | 34.0400 | -8.495% | 16 | 516 | -90.012% |
| 2026-04-16 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -32.888% | 40 | 509 | -90.860% |
| 2026-04-02 | 55.4300 | 55.4300 | 55.4300 | 55.4300 | -13.539% | 1 | 509 | -93.866% |
| 2026-03-31 | 64.2200 | 64.2200 | 64.1100 | 64.1100 | -10.921% | 4 | 509 | -94.697% |
| 2026-03-30 | 73.0000 | 73.0000 | 69.7300 | 71.9700 | +4.425% | 29 | 507 | -95.276% |
| 2026-03-20 | 62.1900 | 68.9200 | 62.0400 | 68.9200 | +9.710% | 42 | 504 | -95.067% |
| 2026-03-19 | 65.1500 | 65.9800 | 62.6600 | 62.8200 | +6.115% | 10 | 502 | -94.588% |
| 2026-03-18 | 59.1300 | 59.2000 | 59.1300 | 59.2000 | +11.509% | 2 | 501 | -94.257% |
| 2026-03-17 | 53.1000 | 53.1500 | 53.0100 | 53.0900 | -6.052% | 68 | 501 | -93.596% |
| 2026-03-16 | 55.2100 | 56.5100 | 55.2100 | 56.5100 | -0.685% | 6 | 501 | -93.983% |
| 2026-03-09 | 69.0100 | 69.8800 | 56.9000 | 56.9000 | +14.903% | 38 | 505 | -94.025% |
| 2026-03-04 | 50.2500 | 50.3700 | 49.3400 | 49.5200 | -4.769% | 54 | 505 | -93.134% |
| 2026-02-27 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +4.628% | 1 | 117 | -93.462% |
| 2026-02-13 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -2.568% | 1 | 118 | -93.159% |
| 2026-02-12 | 51.0400 | 51.0400 | 51.0100 | 51.0100 | +8.856% | 2 | 118 | -93.335% |
| 2026-02-10 | 45.3200 | 46.8600 | 45.3200 | 46.8600 | +4.505% | 4 | 117 | -92.744% |
| 2026-02-09 | 45.1800 | 45.2500 | 44.7300 | 44.8400 | -8.284% | 6 | 116 | -92.417% |
| 2026-02-06 | 48.8200 | 48.8900 | 48.8200 | 48.8900 | +4.533% | 2 | 114 | -93.046% |
| 2026-02-04 | 47.3900 | 47.3900 | 46.7700 | 46.7700 | -0.764% | 6 | 113 | -92.730% |
| 2026-02-03 | 46.8300 | 47.1300 | 46.8300 | 47.1300 | -2.017% | 2 | 111 | -92.786% |
| 2026-01-30 | 47.4900 | 48.1300 | 47.4900 | 48.1000 | +3.064% | 4 | 111 | -92.931% |
| 2026-01-28 | 45.9000 | 46.6700 | 45.9000 | 46.6700 | +3.207% | 3 | 110 | -92.715% |
| 2026-01-22 | 46.0900 | 46.0900 | 45.2200 | 45.2200 | -15.016% | 4 | 108 | -92.481% |
| 2026-01-20 | 51.2000 | 53.2100 | 51.0200 | 53.2100 | +15.323% | 199 | 106 | -93.610% |
| 2026-01-13 | 44.6800 | 46.1400 | 44.6800 | 46.1400 | +6.313% | 6 | 7 | -92.631% |
| 2026-01-12 | 43.3700 | 43.4000 | 43.2700 | 43.4000 | -3.727% | 6 | 5 | -92.166% |
| 2026-01-07 | 44.9500 | 45.0900 | 44.9200 | 45.0800 | 0.000% | 4 | 2 | -92.458% |