SPXW261231P04750000
SPX Weekly Dec 31 2026 4750.00 Put
optionOPRA
EODOct 27, 2026
4.40USD-31.250%(-2.00)1Vol1,298OI
SPXW261231P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -31.250% | 1 | 1,298 | 0.000% |
| 2026-10-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +31.959% | 3 | 1,300 | -31.250% |
| 2026-10-20 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -2.414% | 4 | 1,296 | -9.278% |
| 2026-10-15 | 4.9700 | 4.9800 | 4.9500 | 4.9700 | +20.631% | 1,000 | 398 | -11.469% |
| 2026-10-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +7.013% | 2 | 396 | +6.796% |
| 2026-10-12 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -3.750% | 7 | 395 | +14.286% |
| 2026-10-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.660% | 2 | 393 | +10.000% |
| 2026-10-08 | 4.2000 | 4.2400 | 4.1600 | 4.2400 | -18.462% | 6 | 389 | +3.774% |
| 2026-10-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -18.623% | 1 | 388 | -15.385% |
| 2026-10-01 | 6.0000 | 6.3900 | 6.0000 | 6.3900 | +10.172% | 5 | 383 | -31.142% |
| 2026-09-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.074% | 45 | 338 | -24.138% |
| 2026-09-24 | 6.6800 | 6.7500 | 6.6800 | 6.7500 | +12.500% | 4 | 336 | -34.815% |
| 2026-09-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 335 | -26.667% |
| 2026-09-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -16.890% | 2 | 333 | -29.032% |
| 2026-09-17 | 7.5300 | 7.5300 | 7.4600 | 7.4600 | -18.022% | 8 | 331 | -41.019% |
| 2026-09-10 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | +2.018% | 4 | 331 | -51.648% |
| 2026-09-02 | 8.9300 | 8.9300 | 8.9200 | 8.9200 | -1.978% | 4 | 331 | -50.673% |
| 2026-08-31 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -24.481% | 1 | 330 | -51.648% |
| 2026-08-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.979% | 50 | 330 | -63.485% |
| 2026-08-07 | 12.3900 | 12.4500 | 12.3900 | 12.4200 | -5.046% | 46 | 307 | -64.573% |
| 2026-08-05 | 13.2500 | 13.2600 | 13.0800 | 13.0800 | -12.156% | 56 | 263 | -66.361% |
| 2026-08-03 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -10.571% | 2 | 265 | -70.450% |
| 2026-07-31 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -13.820% | 10 | 265 | -73.574% |
| 2026-07-30 | 18.8000 | 19.3200 | 18.8000 | 19.3200 | -10.844% | 4 | 266 | -77.226% |
| 2026-07-29 | 20.3000 | 21.6700 | 20.3000 | 21.6700 | +18.675% | 18 | 264 | -79.695% |
| 2026-07-28 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -13.909% | 2 | 264 | -75.904% |
| 2026-07-23 | 21.1800 | 21.2300 | 21.1400 | 21.2100 | +11.456% | 8 | 264 | -79.255% |
| 2026-07-22 | 18.6800 | 19.0600 | 18.6800 | 19.0300 | -4.468% | 68 | 211 | -76.879% |
| 2026-07-20 | 19.8700 | 19.9200 | 19.8700 | 19.9200 | -2.687% | 4 | 211 | -77.912% |
| 2026-07-17 | 20.5200 | 20.5200 | 20.4700 | 20.4700 | +5.082% | 2 | 211 | -78.505% |
| 2026-07-16 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +7.387% | 1 | 211 | -77.413% |
| 2026-07-10 | 18.1200 | 18.1400 | 18.1200 | 18.1400 | -7.402% | 2 | 211 | -75.744% |
| 2026-07-06 | 19.2800 | 19.5900 | 19.2800 | 19.5900 | -2.876% | 6 | 209 | -77.540% |
| 2026-07-02 | 20.2800 | 20.3600 | 20.1700 | 20.1700 | -0.247% | 26 | 204 | -78.185% |
| 2026-07-01 | 20.2200 | 20.2400 | 20.2000 | 20.2200 | -3.668% | 18 | 197 | -78.239% |
| 2026-06-30 | 20.9600 | 20.9900 | 20.9600 | 20.9900 | -15.363% | 8 | 201 | -79.038% |
| 2026-06-25 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +5.983% | 3 | 204 | -82.258% |
| 2026-06-15 | 24.3000 | 24.4000 | 23.3900 | 23.4000 | -16.607% | 104 | 219 | -81.197% |
| 2026-06-08 | 27.9800 | 28.0600 | 27.9800 | 28.0600 | -2.128% | 2 | 220 | -84.319% |
| 2026-05-26 | 28.6200 | 28.6700 | 28.6200 | 28.6700 | -11.403% | 2 | 221 | -84.653% |
| 2026-05-20 | 32.9000 | 32.9000 | 32.3600 | 32.3600 | -6.067% | 2 | 221 | -86.403% |
| 2026-05-13 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -11.257% | 2 | 220 | -87.228% |
| 2026-05-05 | 38.8200 | 38.8200 | 38.8200 | 38.8200 | +2.104% | 4 | 220 | -88.666% |
| 2026-05-04 | 38.4400 | 38.4900 | 37.9700 | 38.0200 | -2.111% | 6 | 219 | -88.427% |
| 2026-05-01 | 38.0000 | 38.8400 | 37.9700 | 38.8400 | -1.671% | 8 | 219 | -88.671% |
| 2026-04-30 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -9.070% | 2 | 219 | -88.861% |
| 2026-04-28 | 43.5700 | 43.5700 | 43.3900 | 43.4400 | +2.719% | 6 | 218 | -89.871% |
| 2026-04-27 | 42.7700 | 42.9300 | 42.2900 | 42.2900 | -4.559% | 8 | 215 | -89.596% |
| 2026-04-24 | 44.3100 | 44.3100 | 44.3100 | 44.3100 | -1.358% | 2 | 217 | -90.070% |
| 2026-04-22 | 44.8600 | 44.9600 | 44.8600 | 44.9200 | -0.619% | 26 | 218 | -90.205% |
| 2026-04-21 | 45.2500 | 45.2500 | 45.2000 | 45.2000 | +0.044% | 60 | 205 | -90.265% |
| 2026-04-20 | 45.1800 | 45.1800 | 45.1800 | 45.1800 | -22.504% | 1 | 145 | -90.261% |
| 2026-04-08 | 55.7900 | 58.3000 | 55.7900 | 58.3000 | -19.586% | 5 | 146 | -92.453% |
| 2026-04-07 | 75.0000 | 75.0000 | 72.5000 | 72.5000 | -12.408% | 2 | 144 | -93.931% |
| 2026-03-31 | 90.5000 | 90.5000 | 82.7700 | 82.7700 | -14.758% | 8 | 143 | -94.684% |
| 2026-03-30 | 97.1000 | 97.1000 | 97.1000 | 97.1000 | -4.804% | 1 | 143 | -95.469% |
| 2026-03-27 | 96.5000 | 102.0000 | 96.5000 | 102.0000 | +16.226% | 2 | 143 | -95.686% |
| 2026-03-26 | 87.8000 | 87.8000 | 87.7600 | 87.7600 | -2.640% | 4 | 141 | -94.986% |
| 2026-03-20 | 86.1200 | 90.1400 | 85.9700 | 90.1400 | +15.921% | 4 | 139 | -95.119% |
| 2026-03-19 | 83.8100 | 84.4900 | 77.7600 | 77.7600 | -1.545% | 7 | 139 | -94.342% |
| 2026-03-18 | 77.6700 | 79.0300 | 77.6700 | 78.9800 | +8.325% | 10 | 136 | -94.429% |
| 2026-03-17 | 69.7900 | 73.0800 | 69.7900 | 72.9100 | -4.680% | 8 | 135 | -93.965% |
| 2026-03-16 | 77.6200 | 77.7300 | 76.2000 | 76.4900 | -8.614% | 22 | 131 | -94.248% |
| 2026-03-13 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | +5.575% | 14 | 125 | -94.743% |
| 2026-03-12 | 79.2800 | 79.2800 | 79.2800 | 79.2800 | +3.108% | 1 | 111 | -94.450% |
| 2026-03-11 | 76.4500 | 76.8900 | 76.4500 | 76.8900 | +11.000% | 2 | 110 | -94.278% |
| 2026-03-10 | 69.3300 | 69.3300 | 69.2700 | 69.2700 | -18.198% | 2 | 109 | -93.648% |
| 2026-03-09 | 84.2800 | 84.7100 | 83.9700 | 84.6800 | 0.000% | 207 | 109 | -94.804% |