SPXW261231P04850000
SPX Weekly Dec 31 2026 4850.00 Put
optionOPRA
EODOct 22, 2026
7.11USD+58.000%(+2.61)9Vol458OI
SPXW261231P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.9000 | 7.1100 | 5.9000 | 7.1100 | +58.000% | 9 | 455 | 0.000% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 6 | 449 | +58.000% |
| 2026-10-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 21 | 444 | +42.200% |
| 2026-09-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 6 | 444 | +18.500% |
| 2026-09-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 15 | 429 | +14.677% |
| 2026-09-28 | 6.6000 | 7.0600 | 6.3000 | 6.3000 | -2.628% | 81 | 369 | +12.857% |
| 2026-09-25 | 6.8000 | 7.1000 | 6.4700 | 6.4700 | -15.425% | 47 | 325 | +9.892% |
| 2026-09-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +15.909% | 78 | 247 | -7.059% |
| 2026-09-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.512% | 2 | 247 | +7.727% |
| 2026-09-17 | 8.1700 | 8.2000 | 8.1700 | 8.2000 | -21.154% | 4 | 245 | -13.293% |
| 2026-09-16 | 8.9700 | 10.4000 | 8.9700 | 10.4000 | +15.172% | 10 | 241 | -31.635% |
| 2026-09-11 | 9.3800 | 9.4100 | 9.0300 | 9.0300 | -7.194% | 8 | 237 | -21.262% |
| 2026-09-02 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -29.339% | 4 | 235 | -26.927% |
| 2026-08-06 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -1.573% | 4 | 223 | -48.366% |
| 2026-08-05 | 14.0200 | 14.0200 | 13.9600 | 13.9900 | -24.378% | 6 | 222 | -49.178% |
| 2026-07-31 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.371% | 2 | 222 | -61.568% |
| 2026-07-28 | 20.1900 | 20.3000 | 19.4500 | 19.5500 | -12.293% | 10 | 227 | -63.632% |
| 2026-07-24 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | -4.129% | 4 | 227 | -68.102% |
| 2026-07-23 | 24.1000 | 24.1000 | 23.2400 | 23.2500 | +15.327% | 8 | 221 | -69.419% |
| 2026-07-21 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -4.046% | 2 | 222 | -64.732% |
| 2026-07-16 | 21.1100 | 21.1100 | 21.0100 | 21.0100 | +10.000% | 5 | 224 | -66.159% |
| 2026-07-15 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.500% | 2 | 224 | -62.775% |
| 2026-07-14 | 19.7700 | 20.0500 | 19.7700 | 20.0000 | -1.913% | 180 | 291 | -64.450% |
| 2026-07-10 | 20.3400 | 20.3900 | 20.3400 | 20.3900 | -0.779% | 16 | 299 | -65.130% |
| 2026-07-07 | 21.0500 | 21.0500 | 20.5500 | 20.5500 | -1.392% | 38 | 306 | -65.401% |
| 2026-07-06 | 20.8800 | 20.8900 | 20.8400 | 20.8400 | -4.491% | 4 | 308 | -65.883% |
| 2026-07-02 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -8.894% | 2 | 309 | -67.415% |
| 2026-06-29 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -11.066% | 4 | 305 | -70.313% |
| 2026-06-18 | 26.8200 | 26.9300 | 26.8200 | 26.9300 | -0.737% | 2 | 305 | -73.598% |
| 2026-06-17 | 27.1600 | 27.1600 | 27.1300 | 27.1300 | -8.653% | 2 | 304 | -73.793% |
| 2026-06-12 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +6.452% | 2 | 306 | -76.061% |
| 2026-06-04 | 27.6800 | 27.9000 | 27.6800 | 27.9000 | -4.713% | 8 | 309 | -74.516% |
| 2026-06-03 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | +5.324% | 1 | 309 | -75.717% |
| 2026-06-01 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -21.646% | 2 | 309 | -74.424% |
| 2026-05-20 | 35.5100 | 35.5100 | 35.4800 | 35.4800 | -14.258% | 2 | 308 | -79.961% |
| 2026-05-05 | 41.3200 | 41.3800 | 41.3200 | 41.3800 | +1.946% | 2 | 307 | -82.818% |
| 2026-05-01 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | -12.897% | 2 | 307 | -82.483% |
| 2026-04-29 | 45.7500 | 47.0000 | 45.7500 | 46.6000 | -0.043% | 210 | 307 | -84.742% |
| 2026-04-27 | 46.5700 | 46.6200 | 46.5700 | 46.6200 | -3.995% | 2 | 145 | -84.749% |
| 2026-04-22 | 49.1800 | 49.1800 | 48.5600 | 48.5600 | +1.125% | 18 | 145 | -85.358% |
| 2026-04-21 | 48.0200 | 48.0200 | 48.0200 | 48.0200 | -9.053% | 2 | 142 | -85.194% |
| 2026-04-16 | 52.6000 | 52.8000 | 52.6000 | 52.8000 | -42.907% | 26 | 142 | -86.534% |
| 2026-03-24 | 91.9300 | 94.3500 | 91.9300 | 92.4800 | -4.885% | 106 | 116 | -92.312% |
| 2026-03-20 | 92.2100 | 97.2300 | 92.1200 | 97.2300 | +18.559% | 20 | 66 | -92.687% |
| 2026-03-18 | 81.4100 | 82.0100 | 81.4100 | 82.0100 | +4.338% | 4 | 59 | -91.330% |
| 2026-03-17 | 79.0700 | 79.0700 | 78.6000 | 78.6000 | -3.724% | 6 | 63 | -90.954% |
| 2026-03-16 | 82.1400 | 82.9000 | 79.4000 | 81.6400 | +12.235% | 36 | 63 | -91.291% |
| 2026-03-04 | 72.7600 | 72.7600 | 72.7400 | 72.7400 | +7.588% | 2 | 50 | -90.225% |
| 2026-02-23 | 67.4600 | 67.6100 | 67.4600 | 67.6100 | -2.565% | 2 | 49 | -89.484% |
| 2026-02-20 | 69.3700 | 69.3900 | 69.3700 | 69.3900 | -2.897% | 2 | 48 | -89.754% |
| 2026-02-05 | 71.9700 | 71.9700 | 71.4600 | 71.4600 | +3.311% | 4 | 47 | -90.050% |
| 2026-02-04 | 69.1700 | 69.1700 | 69.1700 | 69.1700 | +4.219% | 1 | 45 | -89.721% |
| 2026-01-21 | 66.1800 | 66.3700 | 66.1800 | 66.3700 | -9.615% | 2 | 44 | -89.287% |
| 2026-01-20 | 73.5600 | 73.5600 | 73.4300 | 73.4300 | +13.845% | 2 | 45 | -90.317% |
| 2026-01-13 | 64.6400 | 64.6400 | 64.5000 | 64.5000 | -0.616% | 2 | 44 | -88.977% |
| 2026-01-07 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | -6.806% | 3 | 43 | -89.045% |
| 2025-12-31 | 67.0000 | 69.6900 | 67.0000 | 69.6400 | +2.487% | 41 | 1 | -89.790% |
| 2025-12-23 | 67.7700 | 67.9500 | 67.7700 | 67.9500 | 0.000% | 2 | 1 | -89.536% |