SPXW261231P04800000
SPX Weekly Dec 31 2026 4800.00 Put
optionOPRA
EODOct 26, 2026
5.30USD-22.059%(-1.50)1Vol728OI
SPXW261231P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -22.059% | 1 | 727 | 0.000% |
| 2026-10-23 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +12.397% | 6 | 727 | -22.059% |
| 2026-10-22 | 6.7500 | 6.7500 | 6.0500 | 6.0500 | +32.967% | 15 | 728 | -12.397% |
| 2026-10-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.433% | 1 | 729 | +16.484% |
| 2026-10-16 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +27.000% | 1 | 729 | +4.331% |
| 2026-10-13 | 4.0100 | 4.0700 | 4.0000 | 4.0000 | -2.439% | 133 | 814 | +32.500% |
| 2026-10-12 | 4.0000 | 4.1200 | 4.0000 | 4.1000 | -12.766% | 170 | 925 | +29.268% |
| 2026-10-08 | 4.3500 | 5.0300 | 4.3400 | 4.7000 | +10.849% | 91 | 836 | +12.766% |
| 2026-10-06 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -22.909% | 3 | 833 | +25.000% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -17.044% | 2 | 833 | -3.636% |
| 2026-10-01 | 6.7000 | 6.7000 | 6.6300 | 6.6300 | +14.310% | 7 | 833 | -20.060% |
| 2026-09-30 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | -2.685% | 4 | 831 | -8.621% |
| 2026-09-29 | 5.7900 | 5.9600 | 5.7900 | 5.9600 | -3.871% | 12 | 837 | -11.074% |
| 2026-09-28 | 6.3000 | 6.7400 | 6.0000 | 6.2000 | -3.276% | 21 | 858 | -14.516% |
| 2026-09-25 | 6.7100 | 6.7100 | 6.4100 | 6.4100 | -3.172% | 24 | 834 | -17.317% |
| 2026-09-24 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +3.437% | 3 | 834 | -19.940% |
| 2026-09-23 | 6.1000 | 6.5800 | 6.1000 | 6.4000 | +6.667% | 35 | 833 | -17.188% |
| 2026-09-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 2 | 831 | -11.667% |
| 2026-09-21 | 6.8400 | 6.8400 | 6.6500 | 6.6500 | -12.037% | 18 | 831 | -20.301% |
| 2026-09-18 | 7.8000 | 7.9400 | 7.5600 | 7.5600 | -3.077% | 193 | 638 | -29.894% |
| 2026-09-17 | 7.7900 | 7.8300 | 7.7000 | 7.8000 | -15.676% | 28 | 617 | -32.051% |
| 2026-09-15 | 8.9400 | 9.5800 | 8.9400 | 9.2500 | +2.210% | 13 | 620 | -42.703% |
| 2026-09-14 | 8.8700 | 9.0500 | 8.8100 | 9.0500 | +4.745% | 15 | 609 | -41.436% |
| 2026-09-11 | 8.6300 | 8.6400 | 8.6300 | 8.6400 | -14.030% | 4 | 609 | -38.657% |
| 2026-09-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +22.561% | 1 | 608 | -47.264% |
| 2026-09-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.889% | 44 | 581 | -35.366% |
| 2026-09-02 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | -3.226% | 3 | 577 | -41.111% |
| 2026-08-31 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.107% | 1 | 576 | -43.011% |
| 2026-08-28 | 9.3500 | 9.3500 | 9.3100 | 9.3100 | -25.817% | 14 | 576 | -43.072% |
| 2026-08-18 | 12.6000 | 12.6100 | 12.5500 | 12.5500 | +7.265% | 6 | 576 | -57.769% |
| 2026-08-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -10.000% | 1 | 576 | -54.701% |
| 2026-08-07 | 12.9800 | 13.0000 | 12.8800 | 13.0000 | -0.990% | 44 | 576 | -59.231% |
| 2026-08-06 | 13.3500 | 13.3500 | 13.1300 | 13.1300 | -3.950% | 5 | 577 | -59.634% |
| 2026-08-05 | 13.7200 | 13.7200 | 13.6700 | 13.6700 | -25.988% | 4 | 577 | -61.229% |
| 2026-07-31 | 18.2200 | 18.6500 | 18.2200 | 18.4700 | -2.275% | 124 | 459 | -71.305% |
| 2026-07-30 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.151% | 5 | 464 | -71.958% |
| 2026-07-28 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -5.347% | 5 | 459 | -72.280% |
| 2026-07-27 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -6.955% | 1 | 458 | -73.762% |
| 2026-07-23 | 22.7200 | 22.7200 | 21.7100 | 21.7100 | +10.371% | 6 | 459 | -75.587% |
| 2026-07-22 | 19.5700 | 19.6700 | 19.5700 | 19.6700 | +0.975% | 25 | 454 | -73.055% |
| 2026-07-21 | 19.3800 | 19.5200 | 19.2000 | 19.4800 | -3.373% | 621 | 219 | -72.793% |
| 2026-07-20 | 20.2700 | 20.2700 | 20.1600 | 20.1600 | -0.198% | 15 | 204 | -73.710% |
| 2026-07-16 | 20.2200 | 20.2200 | 20.2000 | 20.2000 | +9.189% | 2 | 213 | -73.762% |
| 2026-07-15 | 18.3000 | 18.5000 | 18.3000 | 18.5000 | -4.884% | 3 | 216 | -71.351% |
| 2026-07-10 | 19.3800 | 19.4500 | 19.3800 | 19.4500 | -1.768% | 2 | 217 | -72.751% |
| 2026-07-06 | 20.1100 | 20.1100 | 19.8000 | 19.8000 | -8.714% | 10 | 214 | -73.232% |
| 2026-07-01 | 21.3000 | 21.6900 | 20.9400 | 21.6900 | -5.696% | 108 | 261 | -75.565% |
| 2026-06-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -11.877% | 1 | 261 | -76.957% |
| 2026-06-25 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -8.292% | 2 | 259 | -79.693% |
| 2026-06-24 | 26.1000 | 28.5100 | 26.1000 | 28.4600 | -15.045% | 3 | 257 | -81.377% |
| 2026-06-10 | 33.4000 | 33.5000 | 33.4000 | 33.5000 | +8.414% | 2 | 258 | -84.179% |
| 2026-06-09 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +9.110% | 1 | 259 | -82.848% |
| 2026-06-08 | 29.0300 | 29.1000 | 28.3200 | 28.3200 | +0.497% | 14 | 259 | -81.285% |
| 2026-06-03 | 27.9000 | 28.1800 | 27.9000 | 28.1800 | +5.149% | 4 | 261 | -81.192% |
| 2026-05-29 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -23.864% | 8 | 253 | -80.224% |
| 2026-05-18 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -3.030% | 2 | 253 | -84.943% |
| 2026-05-15 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +3.685% | 9 | 244 | -85.399% |
| 2026-05-14 | 34.9400 | 35.0100 | 34.9400 | 35.0100 | -3.287% | 2 | 245 | -84.861% |
| 2026-05-12 | 37.5800 | 37.5800 | 36.2000 | 36.2000 | -0.275% | 3 | 244 | -85.359% |
| 2026-05-11 | 35.9000 | 36.3000 | 35.9000 | 36.3000 | -10.082% | 16 | 248 | -85.399% |
| 2026-05-05 | 40.3700 | 40.3700 | 40.3700 | 40.3700 | +0.025% | 4 | 246 | -86.871% |
| 2026-05-01 | 40.4600 | 40.4600 | 40.3600 | 40.3600 | -2.276% | 2 | 245 | -86.868% |
| 2026-04-30 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -4.839% | 1 | 245 | -87.167% |
| 2026-04-29 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -2.669% | 2 | 245 | -87.788% |
| 2026-04-28 | 44.5400 | 44.5900 | 44.5400 | 44.5900 | -1.175% | 2 | 244 | -88.114% |
| 2026-04-27 | 44.7500 | 45.1300 | 44.7500 | 45.1200 | -3.795% | 3 | 244 | -88.254% |
| 2026-04-23 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -37.765% | 2 | 245 | -88.699% |
| 2026-04-02 | 75.3600 | 75.3600 | 75.3600 | 75.3600 | -10.711% | 3 | 246 | -92.967% |
| 2026-03-31 | 84.4000 | 84.4000 | 84.4000 | 84.4000 | -14.756% | 2 | 246 | -93.720% |
| 2026-03-30 | 97.8900 | 102.3000 | 97.8900 | 99.0100 | -0.121% | 20 | 246 | -94.647% |
| 2026-03-27 | 100.2400 | 100.2400 | 97.1900 | 99.1300 | +8.161% | 12 | 255 | -94.653% |
| 2026-03-26 | 91.6900 | 91.7000 | 91.6100 | 91.6500 | +10.862% | 48 | 253 | -94.217% |
| 2026-03-25 | 82.9400 | 82.9400 | 82.6700 | 82.6700 | -3.140% | 4 | 229 | -93.589% |
| 2026-03-24 | 89.3800 | 89.3800 | 85.3500 | 85.3500 | +2.869% | 30 | 227 | -93.790% |
| 2026-03-23 | 82.9600 | 82.9700 | 82.9600 | 82.9700 | -11.489% | 2 | 199 | -93.612% |
| 2026-03-20 | 87.0900 | 93.7400 | 86.8900 | 93.7400 | +5.350% | 109 | 199 | -94.346% |
| 2026-03-19 | 90.4200 | 91.2700 | 88.9800 | 88.9800 | +6.080% | 9 | 152 | -94.044% |
| 2026-03-18 | 78.4800 | 83.8800 | 78.4800 | 83.8800 | +12.139% | 34 | 146 | -93.681% |
| 2026-03-17 | 76.0000 | 76.0000 | 74.8000 | 74.8000 | -1.876% | 5 | 133 | -92.914% |
| 2026-03-16 | 78.9500 | 78.9500 | 75.9200 | 76.2300 | -6.809% | 4 | 129 | -93.047% |
| 2026-03-13 | 81.8000 | 81.8000 | 81.8000 | 81.8000 | +21.672% | 2 | 129 | -93.521% |
| 2026-03-04 | 67.3000 | 67.3000 | 67.2300 | 67.2300 | -5.972% | 2 | 127 | -92.117% |
| 2026-03-03 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +8.927% | 2 | 127 | -92.587% |
| 2026-02-20 | 65.8300 | 65.8300 | 65.6400 | 65.6400 | -11.345% | 2 | 127 | -91.926% |
| 2026-02-17 | 73.9600 | 74.3300 | 73.5500 | 74.0400 | +17.004% | 4 | 126 | -92.842% |
| 2026-02-12 | 63.3800 | 63.3800 | 63.2800 | 63.2800 | -4.727% | 4 | 128 | -91.625% |
| 2026-02-04 | 66.4200 | 66.4200 | 66.4200 | 66.4200 | +2.817% | 1 | 126 | -92.020% |
| 2026-02-03 | 63.5800 | 64.6000 | 63.5800 | 64.6000 | +5.902% | 3 | 125 | -91.796% |
| 2026-01-26 | 62.2000 | 62.2000 | 61.0000 | 61.0000 | -4.999% | 2 | 124 | -91.311% |
| 2026-01-21 | 64.2100 | 64.2100 | 64.2100 | 64.2100 | +7.916% | 1 | 122 | -91.746% |
| 2026-01-12 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -0.168% | 1 | 123 | -91.092% |
| 2026-01-09 | 59.6000 | 59.6000 | 59.6000 | 59.6000 | -4.487% | 1 | 123 | -91.107% |
| 2026-01-07 | 63.2000 | 63.2000 | 62.4000 | 62.4000 | -2.424% | 40 | 123 | -91.506% |
| 2026-01-06 | 63.9500 | 63.9500 | 63.9500 | 63.9500 | -0.606% | 1 | 83 | -91.712% |
| 2026-01-05 | 64.3400 | 64.3400 | 64.3400 | 64.3400 | -3.582% | 1 | 36 | -91.763% |
| 2025-12-31 | 66.7500 | 66.7500 | 66.7300 | 66.7300 | +4.921% | 51 | 36 | -92.058% |
| 2025-12-30 | 63.6000 | 63.6000 | 63.6000 | 63.6000 | 0.000% | 36 | 36 | -91.667% |