SPXW261231P04500000
SPX Weekly Dec 31 2026 4500.00 Put
optionOPRA
EODOct 28, 2026
2.95USD-15.714%(-0.55)14Vol560OI
SPXW261231P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -15.714% | 14 | 552 | 0.000% |
| 2026-10-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 2 | 551 | -15.714% |
| 2026-10-26 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -18.605% | 7 | 553 | -15.714% |
| 2026-10-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +26.471% | 1 | 552 | -31.395% |
| 2026-10-21 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | -14.573% | 2 | 551 | -13.235% |
| 2026-10-20 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +2.051% | 6 | 545 | -25.879% |
| 2026-10-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 59 | 539 | -24.359% |
| 2026-10-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 2 | 537 | -27.160% |
| 2026-10-14 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | +25.000% | 3 | 536 | -21.333% |
| 2026-10-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 5 | 533 | -1.667% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.615% | 21 | 514 | -7.813% |
| 2026-10-08 | 3.3000 | 3.5800 | 3.3000 | 3.5800 | +11.875% | 14 | 506 | -17.598% |
| 2026-10-07 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -21.951% | 2 | 506 | -7.813% |
| 2026-10-02 | 4.0500 | 4.2000 | 4.0000 | 4.1000 | -6.818% | 71 | 514 | -28.049% |
| 2026-09-30 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 0.000% | 53 | 514 | -32.955% |
| 2026-09-29 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -7.368% | 2 | 514 | -32.955% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.427% | 1 | 513 | -37.895% |
| 2026-09-24 | 5.0600 | 5.0600 | 4.9700 | 4.9700 | -0.600% | 2 | 512 | -40.644% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -25.150% | 1 | 514 | -41.000% |
| 2026-09-11 | 6.6900 | 6.6900 | 6.6800 | 6.6800 | -9.730% | 4 | 514 | -55.838% |
| 2026-09-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 3 | 514 | -60.135% |
| 2026-08-28 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | -16.854% | 4 | 548 | -60.135% |
| 2026-08-24 | 8.9100 | 8.9100 | 8.9000 | 8.9000 | -1.111% | 4 | 548 | -66.854% |
| 2026-08-21 | 9.1700 | 9.1700 | 9.0000 | 9.0000 | -5.263% | 54 | 552 | -67.222% |
| 2026-08-17 | 9.5100 | 9.5100 | 9.5000 | 9.5000 | +5.556% | 4 | 552 | -68.947% |
| 2026-08-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 1 | 552 | -67.222% |
| 2026-08-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 1 | 552 | -70.202% |
| 2026-08-06 | 10.8000 | 10.8000 | 10.5000 | 10.5000 | -2.597% | 14 | 561 | -71.905% |
| 2026-08-05 | 10.6000 | 10.7900 | 10.6000 | 10.7800 | -14.444% | 5 | 561 | -72.635% |
| 2026-08-03 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -12.923% | 8 | 553 | -76.587% |
| 2026-07-30 | 14.8500 | 14.8500 | 14.4700 | 14.4700 | -2.493% | 4 | 551 | -79.613% |
| 2026-07-28 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -6.016% | 4 | 547 | -80.121% |
| 2026-07-24 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -8.411% | 2 | 547 | -81.317% |
| 2026-07-23 | 17.7100 | 17.7100 | 17.2400 | 17.2400 | +12.094% | 4 | 547 | -82.889% |
| 2026-07-22 | 15.4000 | 15.4000 | 15.3700 | 15.3800 | -8.179% | 15 | 537 | -80.819% |
| 2026-07-20 | 16.8100 | 16.8400 | 16.7500 | 16.7500 | -0.298% | 8 | 537 | -82.388% |
| 2026-07-17 | 18.0500 | 18.0500 | 16.7700 | 16.8000 | +5.395% | 26 | 517 | -82.440% |
| 2026-07-16 | 15.4500 | 15.9400 | 15.4500 | 15.9400 | +9.178% | 322 | 273 | -81.493% |
| 2026-07-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -7.595% | 1 | 273 | -79.795% |
| 2026-07-09 | 16.5100 | 16.5400 | 15.6500 | 15.8000 | -4.242% | 19 | 276 | -81.329% |
| 2026-07-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.484% | 1 | 276 | -82.121% |
| 2026-07-06 | 16.2000 | 16.2000 | 16.1000 | 16.1000 | -8.523% | 3 | 279 | -81.677% |
| 2026-07-02 | 18.2000 | 18.2000 | 17.5000 | 17.6000 | +2.326% | 115 | 256 | -83.239% |
| 2026-07-01 | 16.7000 | 17.4000 | 16.7000 | 17.2000 | -7.477% | 7 | 256 | -82.849% |
| 2026-06-29 | 20.1400 | 20.1900 | 18.5600 | 18.5900 | -15.500% | 8 | 254 | -84.131% |
| 2026-06-24 | 21.5500 | 22.0000 | 21.5500 | 22.0000 | +7.949% | 7 | 254 | -86.591% |
| 2026-06-22 | 19.5000 | 20.3800 | 19.4900 | 20.3800 | 0.000% | 18 | 246 | -85.525% |
| 2026-06-18 | 20.9500 | 20.9500 | 20.1100 | 20.3800 | -4.319% | 38 | 246 | -85.525% |
| 2026-06-17 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +7.848% | 96 | 254 | -86.150% |
| 2026-06-16 | 19.7900 | 19.7900 | 19.7500 | 19.7500 | +0.051% | 2 | 253 | -85.063% |
| 2026-06-15 | 19.7000 | 19.7800 | 19.7000 | 19.7400 | -17.163% | 7 | 251 | -85.056% |
| 2026-06-12 | 23.6800 | 23.9100 | 23.6800 | 23.8300 | -12.390% | 3 | 252 | -87.621% |
| 2026-06-11 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +1.493% | 1 | 252 | -89.154% |
| 2026-06-10 | 24.8900 | 26.8000 | 24.8900 | 26.8000 | +15.517% | 4 | 251 | -88.993% |
| 2026-06-08 | 22.9800 | 23.2600 | 22.9800 | 23.2000 | +9.125% | 14 | 256 | -87.284% |
| 2026-06-04 | 21.6300 | 21.7400 | 21.2600 | 21.2600 | -1.892% | 6 | 258 | -86.124% |
| 2026-06-01 | 21.6400 | 21.6700 | 21.6400 | 21.6700 | -3.646% | 2 | 258 | -86.387% |
| 2026-05-28 | 22.9000 | 22.9000 | 22.4900 | 22.4900 | -5.781% | 2 | 259 | -86.883% |
| 2026-05-27 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | -3.866% | 1 | 258 | -87.641% |
| 2026-05-22 | 24.9000 | 24.9100 | 24.8000 | 24.8300 | -10.101% | 6 | 258 | -88.119% |
| 2026-05-20 | 27.5700 | 27.6200 | 27.5700 | 27.6200 | -2.472% | 2 | 259 | -89.319% |
| 2026-05-19 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -0.352% | 2 | 257 | -89.583% |
| 2026-05-18 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -2.000% | 2 | 258 | -89.620% |
| 2026-05-15 | 29.0700 | 29.0700 | 29.0000 | 29.0000 | +1.399% | 2 | 259 | -89.828% |
| 2026-05-13 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -2.522% | 14 | 273 | -89.685% |
| 2026-05-11 | 29.0000 | 29.3400 | 29.0000 | 29.3400 | -17.654% | 24 | 263 | -89.945% |
| 2026-04-28 | 35.5800 | 35.6300 | 35.5800 | 35.6300 | +0.028% | 18 | 263 | -91.720% |
| 2026-04-24 | 36.5700 | 36.5700 | 35.6200 | 35.6200 | -2.996% | 6 | 272 | -91.718% |
| 2026-04-21 | 36.7200 | 36.7200 | 36.7200 | 36.7200 | +0.962% | 2 | 274 | -91.966% |
| 2026-04-17 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -8.040% | 1 | 274 | -91.889% |
| 2026-04-15 | 39.4500 | 39.5500 | 39.4500 | 39.5500 | -11.124% | 4 | 273 | -92.541% |
| 2026-04-10 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -3.261% | 33 | 270 | -93.371% |
| 2026-04-08 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -19.014% | 2 | 237 | -93.587% |
| 2026-04-06 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | -2.573% | 8 | 235 | -94.806% |
| 2026-04-02 | 59.7000 | 59.7000 | 58.0000 | 58.3000 | +0.865% | 161 | 258 | -94.940% |
| 2026-04-01 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -11.458% | 1 | 258 | -94.896% |
| 2026-03-31 | 66.3500 | 66.3500 | 65.2800 | 65.2800 | -14.900% | 4 | 257 | -95.481% |
| 2026-03-30 | 76.3700 | 76.7800 | 76.1500 | 76.7100 | +5.807% | 6 | 258 | -96.154% |
| 2026-03-26 | 68.0000 | 72.5000 | 66.1000 | 72.5000 | +12.753% | 5 | 261 | -95.931% |
| 2026-03-25 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | -7.215% | 1 | 259 | -95.412% |
| 2026-03-24 | 70.1000 | 70.1000 | 69.3000 | 69.3000 | +11.774% | 2 | 258 | -95.743% |
| 2026-03-23 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -10.766% | 1 | 257 | -95.242% |
| 2026-03-20 | 70.3000 | 70.3000 | 69.4800 | 69.4800 | +10.286% | 31 | 257 | -95.754% |
| 2026-03-19 | 71.9200 | 71.9200 | 63.0000 | 63.0000 | -4.963% | 8 | 256 | -95.317% |
| 2026-03-18 | 61.5100 | 66.2900 | 61.5100 | 66.2900 | +13.530% | 4 | 255 | -95.550% |
| 2026-03-17 | 58.0700 | 58.4800 | 58.0400 | 58.3900 | -6.681% | 6 | 253 | -94.948% |
| 2026-03-16 | 61.1000 | 62.5700 | 59.8300 | 62.5700 | +9.849% | 6 | 252 | -95.285% |
| 2026-03-10 | 56.9500 | 56.9600 | 56.9500 | 56.9600 | -9.242% | 2 | 251 | -94.821% |
| 2026-03-09 | 73.0200 | 73.1900 | 62.7600 | 62.7600 | +20.230% | 34 | 252 | -95.300% |
| 2026-03-04 | 55.5700 | 55.6400 | 52.2000 | 52.2000 | -3.154% | 41 | 237 | -94.349% |
| 2026-02-27 | 55.1000 | 55.1000 | 53.9000 | 53.9000 | -2.532% | 18 | 254 | -94.527% |
| 2026-02-23 | 53.8700 | 55.8000 | 53.8700 | 55.3000 | +5.353% | 33 | 236 | -94.665% |
| 2026-02-20 | 52.5600 | 52.8900 | 52.4900 | 52.4900 | -6.301% | 164 | 206 | -94.380% |
| 2026-02-19 | 55.9500 | 56.0200 | 55.9500 | 56.0200 | +3.914% | 2 | 172 | -94.734% |
| 2026-02-18 | 53.9100 | 53.9100 | 53.9100 | 53.9100 | +8.931% | 1 | 171 | -94.528% |
| 2026-02-10 | 49.3800 | 49.4900 | 49.3800 | 49.4900 | -6.304% | 4 | 171 | -94.039% |
| 2026-02-06 | 52.6400 | 53.0900 | 52.6400 | 52.8200 | +1.401% | 6 | 169 | -94.415% |
| 2026-01-30 | 50.7700 | 52.2000 | 50.7700 | 52.0900 | +3.517% | 38 | 168 | -94.337% |
| 2026-01-28 | 50.4000 | 50.4000 | 50.3200 | 50.3200 | +4.746% | 4 | 149 | -94.138% |
| 2026-01-26 | 48.0400 | 48.0400 | 48.0400 | 48.0400 | -0.928% | 2 | 147 | -93.859% |
| 2026-01-22 | 48.8100 | 48.8700 | 48.4300 | 48.4900 | -0.635% | 10 | 147 | -93.916% |
| 2026-01-15 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +0.350% | 3 | 145 | -93.955% |
| 2026-01-13 | 48.7400 | 48.7400 | 48.6300 | 48.6300 | +3.622% | 2 | 142 | -93.934% |
| 2026-01-12 | 46.9200 | 46.9400 | 46.7300 | 46.9300 | -6.140% | 54 | 141 | -93.714% |
| 2026-01-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -3.288% | 1 | 114 | -94.100% |
| 2026-01-02 | 52.8000 | 52.8000 | 51.4000 | 51.7000 | -1.090% | 113 | 114 | -94.294% |
| 2025-12-31 | 52.2700 | 52.2700 | 52.2700 | 52.2700 | +2.230% | 1 | 22 | -94.356% |
| 2025-12-29 | 51.1300 | 51.1300 | 51.1300 | 51.1300 | +1.489% | 1 | 22 | -94.230% |
| 2025-12-26 | 50.3800 | 50.3800 | 50.3800 | 50.3800 | -0.807% | 1 | 22 | -94.145% |
| 2025-12-24 | 50.9300 | 50.9300 | 50.7100 | 50.7900 | 0.000% | 22 | 0 | -94.192% |