SPXW261231P04950000
SPX Weekly Dec 31 2026 4950.00 Put
optionOPRA
EODOct 22, 2026
6.90USD+49.351%(+2.28)1Vol236OI
SPXW261231P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +49.351% | 1 | 235 | 0.000% |
| 2026-10-13 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 20 | 235 | +49.351% |
| 2026-10-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 5 | 236 | +50.000% |
| 2026-10-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 6 | 238 | +40.816% |
| 2026-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 1 | 237 | +30.189% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 3 | 238 | +38.000% |
| 2026-10-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -22.438% | 5 | 233 | +23.214% |
| 2026-09-30 | 6.4500 | 7.2200 | 6.4500 | 7.2200 | -3.217% | 3 | 234 | -4.432% |
| 2026-09-28 | 7.2300 | 7.4600 | 7.2300 | 7.4600 | +8.746% | 75 | 159 | -7.507% |
| 2026-09-25 | 6.9500 | 6.9500 | 6.8600 | 6.8600 | -17.349% | 3 | 159 | +0.583% |
| 2026-09-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +11.111% | 3 | 159 | -16.867% |
| 2026-09-23 | 7.4800 | 7.4800 | 7.4700 | 7.4700 | -13.542% | 2 | 160 | -7.631% |
| 2026-09-18 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -4.000% | 20 | 146 | -20.139% |
| 2026-09-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 4 | 142 | -23.333% |
| 2026-09-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.584% | 3 | 142 | -29.592% |
| 2026-09-14 | 10.0700 | 10.0700 | 10.0600 | 10.0600 | +2.968% | 4 | 140 | -31.412% |
| 2026-09-11 | 9.8100 | 9.8100 | 9.7700 | 9.7700 | -17.553% | 2 | 141 | -29.376% |
| 2026-08-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -9.886% | 1 | 134 | -41.772% |
| 2026-08-19 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -7.460% | 4 | 138 | -47.529% |
| 2026-08-18 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +9.476% | 1 | 138 | -51.443% |
| 2026-08-14 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -10.852% | 1 | 139 | -46.841% |
| 2026-08-07 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -2.933% | 1 | 139 | -52.610% |
| 2026-08-06 | 14.8800 | 15.0800 | 14.8700 | 15.0000 | -2.089% | 73 | 160 | -54.000% |
| 2026-08-05 | 15.0200 | 15.3200 | 14.9900 | 15.3200 | -16.512% | 60 | 188 | -54.961% |
| 2026-08-03 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -8.706% | 4 | 192 | -62.398% |
| 2026-07-31 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -2.380% | 2 | 192 | -65.672% |
| 2026-07-30 | 21.6100 | 21.7500 | 20.5900 | 20.5900 | -12.009% | 124 | 252 | -66.489% |
| 2026-07-29 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +5.405% | 4 | 248 | -70.513% |
| 2026-07-28 | 22.8300 | 23.0600 | 22.2000 | 22.2000 | -8.642% | 129 | 137 | -68.919% |
| 2026-07-27 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.858% | 4 | 133 | -71.605% |
| 2026-07-23 | 24.8100 | 24.8100 | 24.7600 | 24.7600 | +5.496% | 4 | 133 | -72.132% |
| 2026-07-17 | 23.6200 | 23.6200 | 23.4700 | 23.4700 | +3.392% | 2 | 134 | -70.601% |
| 2026-07-16 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +9.662% | 1 | 133 | -69.604% |
| 2026-07-15 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -6.966% | 2 | 132 | -66.667% |
| 2026-07-09 | 22.8200 | 22.8700 | 22.1900 | 22.2500 | +0.588% | 6 | 134 | -68.989% |
| 2026-07-07 | 23.2200 | 23.2500 | 22.1100 | 22.1200 | -1.863% | 4 | 134 | -68.807% |
| 2026-07-06 | 22.5300 | 22.5400 | 22.5300 | 22.5400 | -2.803% | 2 | 134 | -69.388% |
| 2026-07-02 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -5.076% | 2 | 135 | -70.246% |
| 2026-06-30 | 24.4800 | 24.5000 | 24.4300 | 24.4300 | -13.979% | 20 | 139 | -71.756% |
| 2026-06-17 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -17.919% | 3 | 136 | -75.704% |
| 2026-06-11 | 39.2800 | 39.2800 | 34.6000 | 34.6000 | -11.509% | 6 | 133 | -80.058% |
| 2026-06-10 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +17.771% | 1 | 132 | -82.353% |
| 2026-06-08 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -4.598% | 1 | 132 | -79.217% |
| 2026-06-05 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +10.196% | 2 | 132 | -80.172% |
| 2026-06-03 | 31.5800 | 31.5800 | 31.5800 | 31.5800 | +4.570% | 1 | 132 | -78.151% |
| 2026-06-01 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -7.927% | 2 | 130 | -77.152% |
| 2026-05-28 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -0.304% | 2 | 128 | -78.963% |
| 2026-05-26 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -13.874% | 2 | 128 | -79.027% |
| 2026-05-21 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -4.380% | 2 | 128 | -81.937% |
| 2026-05-15 | 39.9500 | 39.9900 | 39.9500 | 39.9500 | -0.868% | 4 | 126 | -82.728% |
| 2026-05-08 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -11.233% | 2 | 127 | -82.878% |
| 2026-05-01 | 44.1700 | 45.4000 | 43.9000 | 45.4000 | -8.560% | 5 | 125 | -84.802% |
| 2026-04-29 | 49.6500 | 49.6500 | 49.6400 | 49.6500 | -3.499% | 4 | 125 | -86.103% |
| 2026-04-28 | 50.7100 | 51.5200 | 50.6400 | 51.4500 | +3.251% | 50 | 125 | -86.589% |
| 2026-04-27 | 49.8200 | 49.8300 | 49.8200 | 49.8300 | -7.465% | 10 | 100 | -86.153% |
| 2026-04-23 | 53.1800 | 53.8500 | 53.1800 | 53.8500 | -13.757% | 2 | 96 | -87.187% |
| 2026-04-10 | 62.4400 | 62.4400 | 62.4400 | 62.4400 | -37.560% | 1 | 95 | -88.949% |
| 2026-04-02 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -5.419% | 2 | 97 | -93.100% |
| 2026-03-31 | 105.6400 | 105.7300 | 105.6400 | 105.7300 | -7.514% | 2 | 97 | -93.474% |
| 2026-03-30 | 114.3200 | 114.3200 | 114.3200 | 114.3200 | -0.824% | 1 | 96 | -93.964% |
| 2026-03-27 | 115.2700 | 115.2700 | 115.2700 | 115.2700 | +16.517% | 1 | 96 | -94.014% |
| 2026-03-24 | 100.3700 | 100.4200 | 98.9300 | 98.9300 | -3.256% | 8 | 95 | -93.025% |
| 2026-03-19 | 102.3000 | 102.3000 | 102.2600 | 102.2600 | +22.540% | 160 | 93 | -93.252% |
| 2026-03-17 | 83.3800 | 83.4500 | 83.3800 | 83.4500 | -8.937% | 4 | 13 | -91.732% |
| 2026-03-12 | 92.6100 | 92.6500 | 91.6400 | 91.6400 | +1.630% | 4 | 15 | -92.471% |
| 2026-03-11 | 90.9700 | 90.9700 | 90.1700 | 90.1700 | -10.162% | 2 | 13 | -92.348% |
| 2026-03-09 | 100.3700 | 100.3700 | 100.3700 | 100.3700 | +32.729% | 1 | 12 | -93.125% |
| 2026-03-04 | 75.6900 | 75.7200 | 75.4800 | 75.6200 | -7.780% | 6 | 11 | -90.875% |
| 2026-03-03 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -1.145% | 1 | 8 | -91.585% |
| 2026-02-13 | 83.4300 | 83.4300 | 82.9500 | 82.9500 | +8.673% | 2 | 8 | -91.682% |
| 2026-02-06 | 75.7300 | 76.3300 | 75.7300 | 76.3300 | -8.036% | 2 | 8 | -90.960% |
| 2026-02-05 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +12.314% | 1 | 7 | -91.687% |
| 2026-02-04 | 73.9000 | 73.9000 | 73.9000 | 73.9000 | +2.810% | 4 | 6 | -90.663% |
| 2026-01-30 | 71.7100 | 71.8800 | 71.7100 | 71.8800 | -0.992% | 2 | 4 | -90.401% |
| 2026-01-06 | 72.6000 | 72.6000 | 72.6000 | 72.6000 | -2.928% | 1 | 3 | -90.496% |
| 2025-12-31 | 74.7500 | 74.7900 | 74.7500 | 74.7900 | +0.511% | 2 | 1 | -90.774% |
| 2025-12-23 | 74.1700 | 74.4100 | 74.1700 | 74.4100 | 0.000% | 2 | 1 | -90.727% |