SPXW261231P04600000
SPX Weekly Dec 31 2026 4600.00 Put
optionOPRA
EODOct 28, 2026
3.02USD-44.177%(-2.39)2Vol466OI
SPXW261231P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.4000 | 3.4000 | 3.0200 | 3.0200 | -44.177% | 2 | 467 | 0.000% |
| 2026-10-23 | 5.9000 | 5.9000 | 5.4100 | 5.4100 | +7.769% | 7 | 466 | -44.177% |
| 2026-10-22 | 4.9000 | 5.0200 | 4.9000 | 5.0200 | +16.744% | 5 | 462 | -39.841% |
| 2026-10-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 59 | 462 | -29.767% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 5 | 467 | -22.564% |
| 2026-10-14 | 3.4000 | 3.8200 | 3.4000 | 3.8200 | +15.758% | 2 | 466 | -20.942% |
| 2026-10-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -18.519% | 5 | 461 | -8.485% |
| 2026-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.021% | 2 | 459 | -25.432% |
| 2026-10-07 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +6.111% | 2 | 457 | -20.942% |
| 2026-10-06 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | -24.843% | 7 | 451 | -16.111% |
| 2026-09-29 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | -6.262% | 6 | 457 | -36.952% |
| 2026-09-28 | 5.2500 | 5.2500 | 5.1100 | 5.1100 | -3.585% | 6 | 463 | -40.900% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 3 | 478 | -43.019% |
| 2026-09-24 | 5.6600 | 5.8500 | 5.6500 | 5.6500 | +4.630% | 73 | 411 | -46.549% |
| 2026-09-23 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +12.500% | 6 | 417 | -44.074% |
| 2026-09-22 | 5.0300 | 5.0300 | 4.8000 | 4.8000 | -26.154% | 32 | 438 | -37.083% |
| 2026-09-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.154% | 4 | 438 | -53.538% |
| 2026-09-17 | 6.4900 | 6.5100 | 6.4900 | 6.5100 | -9.458% | 19 | 423 | -53.610% |
| 2026-09-16 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.136% | 3 | 423 | -57.997% |
| 2026-09-15 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +6.389% | 3 | 426 | -60.574% |
| 2026-09-11 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -12.621% | 10 | 418 | -58.056% |
| 2026-09-10 | 8.1600 | 8.2400 | 8.1600 | 8.2400 | +14.444% | 3 | 416 | -63.350% |
| 2026-09-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -18.644% | 130 | 295 | -58.056% |
| 2026-08-26 | 8.8600 | 8.8600 | 8.8500 | 8.8500 | -33.955% | 4 | 295 | -65.876% |
| 2026-08-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -20.095% | 3 | 295 | -77.463% |
| 2026-07-30 | 16.7500 | 16.7700 | 16.7500 | 16.7700 | -10.512% | 2 | 294 | -81.992% |
| 2026-07-23 | 18.7500 | 18.7500 | 18.7400 | 18.7400 | +12.081% | 4 | 292 | -83.885% |
| 2026-07-22 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +0.300% | 5 | 287 | -81.938% |
| 2026-07-21 | 16.7200 | 16.7400 | 16.5500 | 16.6700 | -3.919% | 160 | 139 | -81.884% |
| 2026-07-16 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +5.793% | 1 | 139 | -82.594% |
| 2026-07-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.286% | 4 | 135 | -81.585% |
| 2026-07-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +7.362% | 31 | 128 | -82.743% |
| 2026-07-10 | 16.6300 | 17.0000 | 16.3000 | 16.3000 | -13.665% | 13 | 121 | -81.472% |
| 2026-07-02 | 18.3000 | 18.9100 | 18.2000 | 18.8800 | +3.566% | 5 | 120 | -84.004% |
| 2026-07-01 | 18.3300 | 18.4500 | 18.2300 | 18.2300 | -1.085% | 6 | 120 | -83.434% |
| 2026-06-30 | 19.1900 | 19.1900 | 18.4200 | 18.4300 | -7.988% | 6 | 120 | -83.614% |
| 2026-06-29 | 20.5900 | 20.7300 | 19.9900 | 20.0300 | -11.293% | 4 | 119 | -84.923% |
| 2026-06-25 | 22.4300 | 22.5800 | 22.4300 | 22.5800 | -7.648% | 2 | 120 | -86.625% |
| 2026-06-24 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +9.298% | 1 | 120 | -87.648% |
| 2026-06-18 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +5.320% | 4 | 122 | -86.500% |
| 2026-06-15 | 21.3300 | 21.3700 | 21.0400 | 21.2400 | -14.355% | 41 | 123 | -85.782% |
| 2026-06-12 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -17.608% | 1 | 123 | -87.823% |
| 2026-06-11 | 30.4300 | 30.4300 | 30.0700 | 30.1000 | +1.313% | 12 | 117 | -89.967% |
| 2026-06-10 | 29.3000 | 29.7100 | 28.5000 | 29.7100 | +20.772% | 4 | 120 | -89.835% |
| 2026-06-08 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -5.385% | 1 | 120 | -87.724% |
| 2026-06-05 | 23.3000 | 26.0000 | 23.3000 | 26.0000 | +7.660% | 3 | 120 | -88.385% |
| 2026-06-03 | 24.0900 | 24.1500 | 24.0900 | 24.1500 | +4.818% | 2 | 121 | -87.495% |
| 2026-06-01 | 22.9900 | 23.0400 | 22.9900 | 23.0400 | -6.947% | 2 | 121 | -86.892% |
| 2026-05-28 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | -1.433% | 2 | 121 | -87.803% |
| 2026-05-26 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | -4.122% | 2 | 121 | -87.978% |
| 2026-05-22 | 26.7000 | 26.8000 | 26.0700 | 26.2000 | -13.645% | 39 | 120 | -88.473% |
| 2026-05-18 | 30.3300 | 30.4800 | 30.3000 | 30.3400 | -3.253% | 20 | 121 | -90.046% |
| 2026-05-15 | 31.2900 | 31.3600 | 31.2900 | 31.3600 | +0.706% | 2 | 120 | -90.370% |
| 2026-05-13 | 31.5200 | 31.5200 | 30.8000 | 31.1400 | -2.075% | 4 | 119 | -90.302% |
| 2026-05-07 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -1.548% | 2 | 119 | -90.503% |
| 2026-05-06 | 32.6000 | 32.6000 | 32.3000 | 32.3000 | -5.858% | 4 | 115 | -90.650% |
| 2026-05-01 | 33.4000 | 34.5500 | 33.4000 | 34.3100 | -4.162% | 20 | 118 | -91.198% |
| 2026-04-30 | 35.8400 | 35.9100 | 35.8000 | 35.8000 | -6.892% | 4 | 118 | -91.564% |
| 2026-04-28 | 38.5700 | 38.5700 | 38.4500 | 38.4500 | +1.184% | 16 | 116 | -92.146% |
| 2026-04-24 | 39.0000 | 39.0000 | 38.0000 | 38.0000 | -9.091% | 40 | 120 | -92.053% |
| 2026-04-23 | 39.0500 | 41.8000 | 39.0000 | 41.8000 | +3.980% | 3 | 133 | -92.775% |
| 2026-04-22 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | -0.495% | 1 | 131 | -92.488% |
| 2026-04-20 | 40.1600 | 40.6000 | 40.1600 | 40.4000 | -6.460% | 3 | 131 | -92.525% |
| 2026-04-16 | 43.0200 | 43.1900 | 43.0200 | 43.1900 | +2.833% | 2 | 131 | -93.008% |
| 2026-04-15 | 42.5800 | 42.8000 | 42.0000 | 42.0000 | -1.754% | 11 | 131 | -92.810% |
| 2026-04-14 | 43.0000 | 43.0000 | 42.2500 | 42.7500 | -10.752% | 81 | 128 | -92.936% |
| 2026-04-13 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +3.389% | 13 | 100 | -93.695% |
| 2026-04-10 | 46.3300 | 46.3300 | 46.3300 | 46.3300 | -2.463% | 6 | 110 | -93.482% |
| 2026-04-09 | 50.0000 | 50.0000 | 47.5000 | 47.5000 | -5.567% | 2 | 110 | -93.642% |
| 2026-04-08 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | -21.773% | 1 | 110 | -93.996% |
| 2026-04-07 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | +6.811% | 1 | 109 | -95.303% |
| 2026-04-06 | 59.7000 | 60.2000 | 59.7000 | 60.2000 | -16.308% | 2 | 109 | -94.983% |
| 2026-04-02 | 72.1000 | 72.1000 | 71.9300 | 71.9300 | +13.976% | 2 | 108 | -95.801% |
| 2026-04-01 | 64.5000 | 64.5000 | 62.9000 | 63.1100 | -15.003% | 6 | 108 | -95.215% |
| 2026-03-31 | 76.5000 | 77.5000 | 74.2500 | 74.2500 | -16.900% | 4 | 110 | -95.933% |
| 2026-03-30 | 85.3100 | 89.3500 | 83.2400 | 89.3500 | +2.595% | 9 | 108 | -96.620% |
| 2026-03-27 | 84.5500 | 87.0900 | 84.5500 | 87.0900 | +25.689% | 2 | 105 | -96.532% |
| 2026-03-25 | 69.2900 | 69.2900 | 69.2900 | 69.2900 | -6.642% | 1 | 104 | -95.642% |
| 2026-03-24 | 74.3100 | 74.3100 | 74.1900 | 74.2200 | -9.872% | 8 | 103 | -95.931% |
| 2026-03-20 | 74.6600 | 82.3500 | 73.4100 | 82.3500 | +7.450% | 73 | 99 | -96.333% |
| 2026-03-19 | 79.0900 | 79.0900 | 76.6400 | 76.6400 | +11.493% | 46 | 62 | -96.059% |
| 2026-03-18 | 68.5400 | 68.7400 | 68.5400 | 68.7400 | +8.990% | 4 | 39 | -95.607% |
| 2026-03-17 | 62.4300 | 64.6800 | 62.0500 | 63.0700 | -7.536% | 112 | 40 | -95.212% |
| 2026-03-16 | 64.7500 | 68.5200 | 64.2200 | 68.2100 | -9.572% | 9 | 66 | -95.572% |
| 2026-03-13 | 71.5200 | 75.4300 | 71.5200 | 75.4300 | +8.081% | 2 | 66 | -95.996% |
| 2026-03-12 | 69.7900 | 69.7900 | 69.7900 | 69.7900 | +24.049% | 2 | 66 | -95.673% |
| 2026-03-04 | 59.8300 | 59.8300 | 56.2600 | 56.2600 | -9.811% | 9 | 67 | -94.632% |
| 2026-03-03 | 71.0600 | 71.0600 | 62.3800 | 62.3800 | +6.980% | 3 | 72 | -95.159% |
| 2026-02-23 | 56.7100 | 58.3100 | 56.5700 | 58.3100 | -7.312% | 14 | 72 | -94.821% |
| 2026-02-17 | 63.1200 | 63.2400 | 62.9100 | 62.9100 | +7.538% | 4 | 65 | -95.199% |
| 2026-02-12 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +10.169% | 1 | 66 | -94.838% |
| 2026-02-11 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | -1.667% | 1 | 65 | -94.313% |
| 2026-02-10 | 54.1300 | 54.1300 | 54.0000 | 54.0000 | -5.446% | 2 | 65 | -94.407% |
| 2026-02-06 | 57.1700 | 57.1700 | 57.1100 | 57.1100 | +2.348% | 2 | 64 | -94.712% |
| 2026-01-30 | 55.2000 | 55.8000 | 55.2000 | 55.8000 | +6.692% | 2 | 64 | -94.588% |
| 2026-01-23 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | -12.949% | 1 | 62 | -94.226% |
| 2026-01-20 | 60.1700 | 60.1700 | 60.0200 | 60.0800 | +14.004% | 4 | 62 | -94.973% |
| 2026-01-15 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -0.940% | 6 | 60 | -94.269% |
| 2026-01-07 | 53.0000 | 53.2000 | 53.0000 | 53.2000 | -1.115% | 6 | 54 | -94.323% |
| 2026-01-06 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -1.609% | 1 | 48 | -94.387% |
| 2026-01-05 | 54.2500 | 54.6800 | 54.2500 | 54.6800 | -2.007% | 8 | 41 | -94.477% |
| 2025-12-29 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | +1.992% | 39 | 41 | -94.588% |
| 2025-12-24 | 54.6700 | 54.7100 | 54.6700 | 54.7100 | 0.000% | 4 | 0 | -94.480% |