SPXW261231P04900000
SPX Weekly Dec 31 2026 4900.00 Put
optionOPRA
EODOct 28, 2026
2.24USD-54.286%(-2.66)1Vol416OI
SPXW261231P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -54.286% | 1 | 416 | 0.000% |
| 2026-10-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -18.740% | 1 | 415 | -54.286% |
| 2026-10-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -13.857% | 3 | 418 | -62.852% |
| 2026-10-22 | 6.2000 | 7.5000 | 6.2000 | 7.0000 | +36.719% | 106 | 372 | -68.000% |
| 2026-10-21 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -20.000% | 1 | 373 | -56.250% |
| 2026-10-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +33.333% | 2 | 371 | -65.000% |
| 2026-10-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.339% | 1 | 371 | -53.333% |
| 2026-10-13 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.679% | 5 | 377 | -48.975% |
| 2026-10-12 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -16.446% | 5 | 377 | -49.321% |
| 2026-10-08 | 4.8000 | 5.2900 | 4.8000 | 5.2900 | +10.208% | 60 | 317 | -57.656% |
| 2026-10-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -24.765% | 6 | 313 | -53.333% |
| 2026-09-30 | 6.3300 | 6.3800 | 6.3300 | 6.3800 | -0.932% | 3 | 312 | -64.890% |
| 2026-09-29 | 6.3500 | 6.6800 | 6.3500 | 6.4400 | -5.294% | 16 | 321 | -65.217% |
| 2026-09-28 | 6.9500 | 7.2000 | 6.5500 | 6.8000 | +1.493% | 28 | 328 | -67.059% |
| 2026-09-25 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | -14.650% | 39 | 285 | -66.567% |
| 2026-09-24 | 7.7900 | 7.8500 | 7.7600 | 7.8500 | +9.790% | 14 | 285 | -71.465% |
| 2026-09-23 | 6.7000 | 7.1500 | 6.7000 | 7.1500 | +12.421% | 12 | 288 | -68.671% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.3600 | 6.3600 | -10.296% | 43 | 248 | -64.780% |
| 2026-09-21 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -14.886% | 9 | 239 | -68.406% |
| 2026-09-18 | 8.2100 | 8.3300 | 8.2100 | 8.3300 | -3.699% | 12 | 239 | -73.109% |
| 2026-09-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -18.703% | 32 | 239 | -74.104% |
| 2026-09-16 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +6.400% | 8 | 247 | -78.947% |
| 2026-09-15 | 9.9000 | 10.4000 | 9.7500 | 10.0000 | +2.987% | 38 | 265 | -77.600% |
| 2026-09-14 | 9.7800 | 9.7800 | 9.7100 | 9.7100 | +0.518% | 8 | 261 | -76.931% |
| 2026-09-11 | 9.6200 | 9.7300 | 9.6000 | 9.6600 | -9.720% | 8 | 261 | -76.812% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.727% | 1 | 261 | -79.065% |
| 2026-08-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -10.770% | 1 | 275 | -80.264% |
| 2026-08-21 | 12.5900 | 12.7200 | 12.5900 | 12.7200 | -7.153% | 4 | 276 | -82.390% |
| 2026-08-18 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +10.662% | 1 | 276 | -83.650% |
| 2026-08-13 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -12.817% | 1 | 275 | -81.906% |
| 2026-08-07 | 14.2100 | 14.2700 | 14.2000 | 14.2000 | -2.069% | 4 | 275 | -84.225% |
| 2026-08-06 | 14.5100 | 14.5100 | 14.2700 | 14.5000 | -1.091% | 8 | 278 | -84.552% |
| 2026-08-05 | 14.6100 | 14.7100 | 14.4700 | 14.6600 | -24.041% | 10 | 278 | -84.720% |
| 2026-07-31 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.108% | 2 | 279 | -88.394% |
| 2026-07-30 | 22.1700 | 22.4700 | 22.1700 | 22.4700 | +0.989% | 10 | 279 | -90.031% |
| 2026-07-29 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +2.299% | 8 | 279 | -89.933% |
| 2026-07-27 | 23.1500 | 23.1500 | 21.7500 | 21.7500 | -7.091% | 42 | 245 | -89.701% |
| 2026-07-24 | 23.3200 | 23.4100 | 23.2900 | 23.4100 | -3.064% | 22 | 243 | -90.431% |
| 2026-07-23 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +5.921% | 12 | 231 | -90.725% |
| 2026-07-20 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.300% | 1 | 230 | -90.175% |
| 2026-07-16 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +9.849% | 1 | 229 | -89.753% |
| 2026-07-15 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -3.632% | 2 | 228 | -88.744% |
| 2026-07-14 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -2.318% | 6 | 234 | -89.153% |
| 2026-07-10 | 21.2800 | 21.2900 | 21.1100 | 21.1400 | -3.028% | 172 | 221 | -89.404% |
| 2026-07-09 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -9.204% | 1 | 221 | -89.725% |
| 2026-07-08 | 24.0600 | 24.0600 | 24.0100 | 24.0100 | +11.209% | 4 | 221 | -90.671% |
| 2026-07-06 | 21.6600 | 21.7300 | 21.5900 | 21.5900 | -10.303% | 50 | 221 | -89.625% |
| 2026-07-02 | 24.1400 | 24.1400 | 24.0700 | 24.0700 | +1.134% | 2 | 221 | -90.694% |
| 2026-06-30 | 23.8600 | 23.8600 | 23.8000 | 23.8000 | -14.234% | 3 | 221 | -90.588% |
| 2026-06-25 | 28.0000 | 28.3500 | 27.6800 | 27.7500 | -9.462% | 6 | 221 | -91.928% |
| 2026-06-23 | 29.6000 | 30.6500 | 29.6000 | 30.6500 | +13.687% | 32 | 193 | -92.692% |
| 2026-06-17 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -12.581% | 2 | 194 | -91.691% |
| 2026-06-08 | 30.9000 | 30.9000 | 30.8400 | 30.8400 | +5.328% | 2 | 194 | -92.737% |
| 2026-06-04 | 29.4200 | 29.4200 | 29.2800 | 29.2800 | -3.462% | 4 | 195 | -92.350% |
| 2026-06-03 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | -0.557% | 1 | 195 | -92.615% |
| 2026-05-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -3.907% | 2 | 195 | -92.656% |
| 2026-05-26 | 31.2000 | 31.7800 | 31.2000 | 31.7400 | -13.656% | 6 | 198 | -92.943% |
| 2026-05-20 | 36.7800 | 36.7800 | 36.7600 | 36.7600 | -6.248% | 2 | 197 | -93.906% |
| 2026-05-18 | 39.1800 | 39.2100 | 39.0400 | 39.2100 | +2.003% | 26 | 184 | -94.287% |
| 2026-05-13 | 38.5600 | 38.5600 | 38.4400 | 38.4400 | -2.263% | 4 | 182 | -94.173% |
| 2026-05-08 | 39.2900 | 39.3300 | 39.2900 | 39.3300 | -14.033% | 4 | 182 | -94.305% |
| 2026-05-04 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -4.008% | 6 | 182 | -95.104% |
| 2026-04-29 | 47.6400 | 47.6600 | 47.6400 | 47.6600 | -0.251% | 2 | 182 | -95.300% |
| 2026-04-27 | 48.4900 | 48.4900 | 47.7200 | 47.7800 | -4.574% | 45 | 181 | -95.312% |
| 2026-04-23 | 50.1000 | 50.1000 | 50.0700 | 50.0700 | +0.341% | 2 | 164 | -95.526% |
| 2026-04-22 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -16.681% | 2 | 163 | -95.511% |
| 2026-04-10 | 59.8900 | 59.8900 | 59.8900 | 59.8900 | -7.248% | 1 | 164 | -96.260% |
| 2026-04-09 | 64.5900 | 64.5900 | 64.5700 | 64.5700 | -0.046% | 6 | 163 | -96.531% |
| 2026-04-08 | 64.3000 | 64.6000 | 64.3000 | 64.6000 | -26.011% | 16 | 160 | -96.533% |
| 2026-04-07 | 87.3100 | 87.3100 | 87.3100 | 87.3100 | +10.519% | 2 | 135 | -97.434% |
| 2026-04-06 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | -3.079% | 2 | 135 | -97.165% |
| 2026-04-01 | 81.5200 | 81.6800 | 81.5100 | 81.5100 | -28.998% | 8 | 133 | -97.252% |
| 2026-03-30 | 110.3100 | 114.8000 | 109.8200 | 114.8000 | +4.023% | 3 | 130 | -98.049% |
| 2026-03-27 | 110.2300 | 110.3600 | 110.2300 | 110.3600 | +16.758% | 4 | 129 | -97.970% |
| 2026-03-24 | 97.5100 | 97.5100 | 94.3600 | 94.5200 | -2.052% | 173 | 127 | -97.630% |
| 2026-03-20 | 96.8000 | 96.8000 | 96.5000 | 96.5000 | -2.466% | 2 | 50 | -97.679% |
| 2026-03-19 | 98.9400 | 98.9400 | 98.9400 | 98.9400 | +6.261% | 1 | 48 | -97.736% |
| 2026-03-18 | 88.0300 | 93.2800 | 88.0300 | 93.1100 | +12.506% | 58 | 49 | -97.594% |
| 2026-03-17 | 80.4800 | 82.7600 | 80.4800 | 82.7600 | -0.217% | 10 | 24 | -97.293% |
| 2026-03-16 | 82.9700 | 82.9700 | 82.9400 | 82.9400 | -5.103% | 2 | 26 | -97.299% |
| 2026-03-13 | 87.4000 | 87.4000 | 87.4000 | 87.4000 | -0.873% | 4 | 25 | -97.437% |
| 2026-03-12 | 88.3800 | 88.3800 | 88.1700 | 88.1700 | +12.807% | 6 | 25 | -97.459% |
| 2026-03-10 | 77.7600 | 78.1600 | 77.7600 | 78.1600 | +9.961% | 2 | 20 | -97.134% |
| 2026-02-06 | 71.0500 | 71.0800 | 71.0500 | 71.0800 | +2.732% | 2 | 19 | -96.849% |
| 2026-01-30 | 70.4000 | 70.4000 | 69.1900 | 69.1900 | +3.951% | 2 | 18 | -96.763% |
| 2026-01-22 | 66.5300 | 66.5600 | 66.5300 | 66.5600 | -16.821% | 2 | 17 | -96.635% |
| 2026-01-20 | 80.0200 | 80.0200 | 80.0200 | 80.0200 | +14.971% | 10 | 16 | -97.201% |
| 2026-01-08 | 70.4200 | 70.4200 | 69.6000 | 69.6000 | +2.806% | 11 | 16 | -96.782% |
| 2026-01-07 | 67.7000 | 67.7000 | 67.7000 | 67.7000 | -2.702% | 3 | 6 | -96.691% |
| 2025-12-26 | 69.5800 | 69.5800 | 69.5800 | 69.5800 | -1.668% | 1 | 3 | -96.781% |
| 2025-12-23 | 70.5200 | 70.7600 | 70.5200 | 70.7600 | 0.000% | 3 | 2 | -96.834% |