SPXW261231P04700000
SPX Weekly Dec 31 2026 4700.00 Put
optionOPRA
EODOct 22, 2026
5.95USD+43.029%(+1.79)12Vol699OI
SPXW261231P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.7000 | 5.9500 | 4.7000 | 5.9500 | +43.029% | 12 | 693 | 0.000% |
| 2026-10-21 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -10.538% | 3 | 693 | +43.029% |
| 2026-10-20 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -13.889% | 4 | 689 | +27.957% |
| 2026-10-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +50.000% | 3 | 686 | +10.185% |
| 2026-10-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -18.182% | 5 | 686 | +65.278% |
| 2026-10-08 | 3.9200 | 4.4000 | 3.9200 | 4.4000 | +11.675% | 61 | 631 | +35.227% |
| 2026-10-06 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | -10.455% | 5 | 630 | +51.015% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.043% | 10 | 629 | +35.227% |
| 2026-10-02 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -16.502% | 1 | 626 | +17.589% |
| 2026-10-01 | 5.4700 | 6.1100 | 5.4700 | 6.0600 | +15.870% | 15 | 617 | -1.815% |
| 2026-09-30 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -8.084% | 2 | 615 | +13.767% |
| 2026-09-29 | 5.2500 | 5.6900 | 5.2500 | 5.6900 | +1.066% | 6 | 618 | +4.569% |
| 2026-09-28 | 5.8000 | 5.8000 | 5.5000 | 5.6300 | -6.167% | 36 | 618 | +5.684% |
| 2026-09-25 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | -3.226% | 21 | 610 | -0.833% |
| 2026-09-24 | 6.1500 | 6.3500 | 6.1500 | 6.2000 | +5.085% | 42 | 589 | -4.032% |
| 2026-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +10.487% | 21 | 589 | +0.847% |
| 2026-09-22 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -23.714% | 2 | 588 | +11.423% |
| 2026-09-18 | 6.9100 | 7.0000 | 6.9100 | 7.0000 | -1.547% | 36 | 552 | -15.000% |
| 2026-09-17 | 7.1600 | 7.1600 | 7.0400 | 7.1100 | -24.362% | 26 | 534 | -16.315% |
| 2026-09-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +11.243% | 3 | 537 | -36.702% |
| 2026-09-15 | 8.8000 | 8.8000 | 8.4500 | 8.4500 | +1.807% | 15 | 537 | -29.586% |
| 2026-09-14 | 8.0200 | 8.3000 | 7.9500 | 8.3000 | +3.106% | 31 | 514 | -28.313% |
| 2026-09-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.068% | 6 | 512 | -26.087% |
| 2026-09-02 | 8.5200 | 8.5800 | 8.5000 | 8.5700 | -3.708% | 12 | 562 | -30.572% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -22.541% | 1 | 562 | -33.146% |
| 2026-08-11 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -5.588% | 2 | 561 | -48.216% |
| 2026-08-07 | 12.1400 | 12.1700 | 12.1400 | 12.1700 | -2.873% | 2 | 560 | -51.109% |
| 2026-08-05 | 12.8100 | 12.8100 | 12.4600 | 12.5300 | -20.696% | 12 | 562 | -52.514% |
| 2026-07-31 | 17.0100 | 17.0100 | 15.8000 | 15.8000 | -9.195% | 10 | 570 | -62.342% |
| 2026-07-30 | 18.8000 | 18.8400 | 17.4000 | 17.4000 | -17.925% | 11 | 568 | -65.805% |
| 2026-07-29 | 19.3000 | 21.2000 | 19.3000 | 21.2000 | +5.473% | 8 | 562 | -71.934% |
| 2026-07-24 | 18.3500 | 20.1000 | 18.3500 | 20.1000 | -3.828% | 11 | 573 | -70.398% |
| 2026-07-23 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +17.416% | 10 | 563 | -71.531% |
| 2026-07-22 | 17.8000 | 18.0000 | 17.7400 | 17.8000 | -15.640% | 71 | 610 | -66.573% |
| 2026-07-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +12.593% | 20 | 590 | -71.801% |
| 2026-07-16 | 18.0500 | 18.7400 | 18.0500 | 18.7400 | -0.636% | 323 | 298 | -68.250% |
| 2026-07-09 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -0.422% | 2 | 298 | -68.452% |
| 2026-07-08 | 19.3100 | 19.3100 | 18.9400 | 18.9400 | +0.745% | 8 | 300 | -68.585% |
| 2026-07-06 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.787% | 1 | 299 | -68.351% |
| 2026-07-02 | 19.4100 | 19.5400 | 19.4100 | 19.5400 | -1.163% | 2 | 299 | -69.550% |
| 2026-06-30 | 21.0400 | 21.0400 | 19.7700 | 19.7700 | -7.096% | 96 | 309 | -69.904% |
| 2026-06-29 | 22.4200 | 22.5500 | 21.1600 | 21.2800 | -13.426% | 8 | 309 | -72.039% |
| 2026-06-25 | 24.6200 | 24.6200 | 24.5800 | 24.5800 | +7.196% | 2 | 308 | -75.793% |
| 2026-06-16 | 22.9100 | 22.9300 | 22.9100 | 22.9300 | +1.460% | 2 | 308 | -74.051% |
| 2026-06-15 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -14.588% | 20 | 308 | -73.673% |
| 2026-06-12 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -15.247% | 20 | 295 | -77.513% |
| 2026-06-09 | 31.1600 | 31.2200 | 31.1600 | 31.2200 | +24.730% | 4 | 293 | -80.942% |
| 2026-06-01 | 24.9900 | 25.0300 | 24.9900 | 25.0300 | -8.449% | 2 | 294 | -76.229% |
| 2026-05-26 | 27.6100 | 27.6400 | 27.3200 | 27.3400 | -14.855% | 4 | 294 | -78.237% |
| 2026-05-14 | 32.1400 | 32.1400 | 32.1100 | 32.1100 | -9.422% | 2 | 295 | -81.470% |
| 2026-05-12 | 35.6400 | 35.6400 | 35.4500 | 35.4500 | +3.323% | 2 | 295 | -83.216% |
| 2026-05-07 | 34.2900 | 34.3500 | 34.2900 | 34.3100 | -11.412% | 82 | 313 | -82.658% |
| 2026-04-30 | 38.7200 | 38.7300 | 38.7200 | 38.7300 | -5.972% | 2 | 313 | -84.637% |
| 2026-04-29 | 40.7900 | 41.5100 | 39.7200 | 41.1900 | -1.365% | 12 | 312 | -85.555% |
| 2026-04-28 | 41.7400 | 41.7600 | 41.7400 | 41.7600 | +2.303% | 2 | 310 | -85.752% |
| 2026-04-27 | 40.8100 | 40.8200 | 40.8100 | 40.8200 | -8.516% | 10 | 310 | -85.424% |
| 2026-04-23 | 43.1000 | 44.6200 | 42.8000 | 44.6200 | +3.263% | 206 | 305 | -86.665% |
| 2026-04-22 | 43.1900 | 43.2900 | 43.1200 | 43.2100 | -0.392% | 110 | 206 | -86.230% |
| 2026-04-20 | 43.3800 | 43.3800 | 43.3800 | 43.3800 | -4.027% | 1 | 202 | -86.284% |
| 2026-04-16 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -0.066% | 20 | 203 | -86.836% |
| 2026-04-15 | 46.3000 | 46.3000 | 45.2300 | 45.2300 | -2.100% | 33 | 183 | -86.845% |
| 2026-04-14 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -11.494% | 28 | 183 | -87.121% |
| 2026-04-10 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -46.241% | 2 | 183 | -88.602% |
| 2026-03-27 | 97.1000 | 97.1000 | 97.1000 | 97.1000 | +28.917% | 1 | 181 | -93.872% |
| 2026-03-23 | 75.1400 | 75.3200 | 75.1400 | 75.3200 | -12.905% | 2 | 182 | -92.100% |
| 2026-03-20 | 83.2300 | 86.4800 | 79.9800 | 86.4800 | +4.545% | 130 | 183 | -93.120% |
| 2026-03-19 | 83.4000 | 83.4000 | 82.7200 | 82.7200 | +11.528% | 6 | 166 | -92.807% |
| 2026-03-18 | 75.6600 | 75.6600 | 74.1500 | 74.1700 | -0.842% | 54 | 163 | -91.978% |
| 2026-03-16 | 70.3400 | 74.8000 | 70.3200 | 74.8000 | -1.811% | 14 | 141 | -92.045% |
| 2026-03-12 | 75.5700 | 76.1800 | 75.4400 | 76.1800 | +5.864% | 3 | 141 | -92.190% |
| 2026-03-11 | 72.1700 | 72.1700 | 71.9600 | 71.9600 | +4.502% | 2 | 139 | -91.732% |
| 2026-03-10 | 69.0400 | 69.0400 | 68.8600 | 68.8600 | +12.314% | 2 | 138 | -91.359% |
| 2026-03-04 | 61.3400 | 61.3700 | 61.2400 | 61.3100 | -0.212% | 4 | 138 | -90.295% |
| 2026-02-24 | 61.4400 | 61.4400 | 61.4400 | 61.4400 | -6.626% | 2 | 142 | -90.316% |
| 2026-02-23 | 63.8700 | 65.8000 | 63.8700 | 65.8000 | +8.850% | 6 | 144 | -90.957% |
| 2026-02-20 | 61.8200 | 61.9900 | 60.2700 | 60.4500 | -6.871% | 4 | 141 | -90.157% |
| 2026-02-19 | 64.8900 | 64.9100 | 64.8900 | 64.9100 | -0.322% | 2 | 143 | -90.833% |
| 2026-02-17 | 69.0200 | 69.8000 | 65.1200 | 65.1200 | +14.972% | 276 | 143 | -90.863% |
| 2026-01-22 | 56.6300 | 56.6400 | 56.6300 | 56.6400 | -0.719% | 2 | 102 | -89.495% |
| 2026-01-15 | 57.0500 | 57.0500 | 57.0500 | 57.0500 | -8.398% | 3 | 101 | -89.571% |
| 2026-01-14 | 62.3100 | 62.3100 | 62.2800 | 62.2800 | +13.113% | 2 | 98 | -90.446% |
| 2026-01-12 | 55.4700 | 55.4700 | 55.0600 | 55.0600 | -4.243% | 4 | 97 | -89.194% |
| 2026-01-07 | 57.5700 | 57.6900 | 57.5000 | 57.5000 | -5.256% | 27 | 95 | -89.652% |
| 2025-12-31 | 60.8300 | 60.8400 | 60.6900 | 60.6900 | +2.812% | 120 | 10 | -90.196% |
| 2025-12-26 | 59.0300 | 59.0300 | 59.0300 | 59.0300 | 0.000% | 2 | 2 | -89.920% |