SPXW261231P04650000
SPX Weekly Dec 31 2026 4650.00 Put
optionOPRA
EODOct 23, 2026
5.90USD+14.120%(+0.73)1Vol227OI
SPXW261231P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +14.120% | 1 | 227 | 0.000% |
| 2026-10-20 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +3.400% | 1 | 226 | +14.120% |
| 2026-10-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +47.059% | 1 | 225 | +18.000% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -29.167% | 5 | 221 | +73.529% |
| 2026-10-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -16.522% | 3 | 220 | +22.917% |
| 2026-10-01 | 5.7400 | 5.7900 | 5.7400 | 5.7500 | +4.545% | 12 | 208 | +2.609% |
| 2026-09-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.433% | 1 | 207 | +7.273% |
| 2026-09-24 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +12.909% | 15 | 193 | -4.992% |
| 2026-09-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.212% | 15 | 178 | +7.273% |
| 2026-09-22 | 5.1000 | 5.1500 | 5.1000 | 5.1300 | -24.670% | 60 | 118 | +15.010% |
| 2026-09-17 | 6.8800 | 6.9000 | 6.8100 | 6.8100 | -10.158% | 16 | 118 | -13.363% |
| 2026-09-16 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -2.571% | 4 | 118 | -22.164% |
| 2026-09-11 | 7.7600 | 7.7800 | 7.7000 | 7.7800 | -5.925% | 8 | 114 | -24.165% |
| 2026-09-02 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -0.839% | 4 | 120 | -28.658% |
| 2026-08-27 | 8.3100 | 8.3400 | 8.3100 | 8.3400 | -8.553% | 4 | 118 | -29.257% |
| 2026-08-26 | 9.1100 | 9.1600 | 9.1100 | 9.1200 | -12.054% | 8 | 116 | -35.307% |
| 2026-08-21 | 10.4000 | 10.4000 | 10.3500 | 10.3700 | -11.140% | 16 | 116 | -43.105% |
| 2026-08-07 | 11.6200 | 11.6700 | 11.6100 | 11.6700 | -1.436% | 6 | 117 | -49.443% |
| 2026-08-05 | 12.1900 | 12.1900 | 11.8300 | 11.8400 | -13.953% | 10 | 117 | -50.169% |
| 2026-08-03 | 13.8300 | 13.8300 | 13.7600 | 13.7600 | -20.508% | 4 | 118 | -57.122% |
| 2026-07-30 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | +3.964% | 2 | 119 | -65.916% |
| 2026-07-28 | 16.8800 | 16.8800 | 16.6300 | 16.6500 | -6.461% | 6 | 120 | -64.565% |
| 2026-07-27 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +2.890% | 50 | 70 | -66.854% |
| 2026-07-21 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.257% | 102 | 95 | -65.896% |
| 2026-07-20 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -2.405% | 4 | 95 | -67.689% |
| 2026-07-17 | 19.8700 | 19.8700 | 18.7100 | 18.7100 | +3.714% | 10 | 99 | -68.466% |
| 2026-07-16 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +1.863% | 1 | 98 | -67.295% |
| 2026-07-10 | 17.6800 | 17.7300 | 17.6400 | 17.7100 | -1.447% | 8 | 94 | -66.685% |
| 2026-07-06 | 17.9100 | 17.9700 | 17.9100 | 17.9700 | -6.309% | 6 | 97 | -67.168% |
| 2026-06-30 | 19.5100 | 19.5200 | 19.0800 | 19.1800 | -13.952% | 10 | 95 | -69.239% |
| 2026-06-17 | 22.3400 | 22.3400 | 22.2900 | 22.2900 | +0.451% | 4 | 97 | -73.531% |
| 2026-06-15 | 22.0600 | 22.1900 | 22.0600 | 22.1900 | -25.811% | 18 | 97 | -73.411% |
| 2026-06-09 | 29.8000 | 30.1300 | 29.8000 | 29.9100 | +20.508% | 8 | 97 | -80.274% |
| 2026-06-08 | 25.8300 | 25.8300 | 24.8200 | 24.8200 | +3.546% | 4 | 97 | -76.229% |
| 2026-06-04 | 24.2900 | 24.3400 | 23.9700 | 23.9700 | -3.425% | 6 | 98 | -75.386% |
| 2026-05-28 | 24.8700 | 24.8700 | 24.8200 | 24.8200 | -5.122% | 2 | 98 | -76.229% |
| 2026-05-27 | 26.4200 | 26.4500 | 26.1100 | 26.1600 | +0.230% | 6 | 98 | -77.446% |
| 2026-05-26 | 26.1200 | 26.1200 | 26.1000 | 26.1000 | -3.512% | 2 | 98 | -77.395% |
| 2026-05-22 | 27.0700 | 27.1200 | 27.0500 | 27.0500 | -14.236% | 40 | 98 | -78.189% |
| 2026-05-18 | 31.3200 | 31.5400 | 31.1600 | 31.5400 | -15.465% | 38 | 104 | -81.294% |
| 2026-05-04 | 37.3600 | 37.3600 | 37.3100 | 37.3100 | +5.010% | 2 | 104 | -84.187% |
| 2026-05-01 | 35.5600 | 35.5600 | 35.5300 | 35.5300 | -9.316% | 2 | 103 | -83.394% |
| 2026-04-29 | 39.2200 | 39.2200 | 39.1800 | 39.1800 | 0.000% | 2 | 103 | -84.941% |
| 2026-04-28 | 39.7800 | 39.8100 | 39.1500 | 39.1800 | -0.280% | 26 | 102 | -84.941% |
| 2026-04-27 | 39.3000 | 39.3000 | 39.2300 | 39.2900 | -0.532% | 16 | 89 | -84.983% |
| 2026-04-24 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -4.842% | 38 | 81 | -85.063% |
| 2026-04-22 | 41.2400 | 41.5100 | 41.1800 | 41.5100 | -0.718% | 6 | 43 | -85.787% |
| 2026-04-20 | 41.8100 | 41.8100 | 41.8100 | 41.8100 | -14.499% | 1 | 41 | -85.889% |
| 2026-04-13 | 48.9800 | 48.9800 | 48.9000 | 48.9000 | -7.439% | 6 | 41 | -87.935% |
| 2026-04-08 | 52.8400 | 52.9100 | 52.6300 | 52.8300 | -33.747% | 80 | 42 | -88.832% |
| 2026-03-31 | 79.7400 | 79.7400 | 79.7400 | 79.7400 | -7.932% | 2 | 5 | -92.601% |
| 2026-03-30 | 86.5600 | 86.6100 | 86.5600 | 86.6100 | +19.975% | 4 | 4 | -93.188% |
| 2026-03-25 | 72.1900 | 72.1900 | 72.1900 | 72.1900 | -2.022% | 1 | 2 | -91.827% |
| 2026-03-23 | 73.6800 | 73.6800 | 73.6800 | 73.6800 | 0.000% | 1 | 1 | -91.992% |