SPXW261231P05000000
SPX Weekly Dec 31 2026 5000.00 Put
optionOPRA
EODOct 28, 2026
4.89USD-12.679%(-0.71)15Vol1,797OI
SPXW261231P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -12.679% | 15 | 1,782 | 0.000% |
| 2026-10-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.500% | 4 | 1,780 | -12.679% |
| 2026-10-26 | 6.4000 | 6.4000 | 5.8000 | 6.4000 | -25.146% | 110 | 1,670 | -23.594% |
| 2026-10-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +18.750% | 2 | 1,675 | -42.807% |
| 2026-10-22 | 6.2000 | 7.3000 | 6.2000 | 7.2000 | +35.849% | 29 | 1,649 | -32.083% |
| 2026-10-21 | 5.5000 | 5.9000 | 5.3000 | 5.3000 | -17.445% | 22 | 1,634 | -7.736% |
| 2026-10-20 | 6.1000 | 6.4200 | 6.1000 | 6.4200 | -9.577% | 5 | 1,632 | -23.832% |
| 2026-10-19 | 7.2000 | 7.2000 | 6.9100 | 7.1000 | -29.703% | 10 | 1,625 | -31.127% |
| 2026-10-16 | 6.0600 | 10.1000 | 6.0600 | 10.1000 | +71.186% | 15 | 1,625 | -51.584% |
| 2026-10-15 | 6.2000 | 6.3600 | 5.9000 | 5.9000 | +5.357% | 507 | 1,218 | -17.119% |
| 2026-10-14 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +14.286% | 2 | 1,217 | -12.679% |
| 2026-10-13 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | 0.000% | 21 | 1,328 | -0.204% |
| 2026-10-12 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | -3.922% | 74 | 1,285 | -0.204% |
| 2026-10-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.559% | 4 | 1,283 | -4.118% |
| 2026-10-08 | 5.2600 | 5.9000 | 5.2300 | 5.9000 | +18.000% | 139 | 1,163 | -17.119% |
| 2026-10-07 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -1.961% | 2 | 1,162 | -2.200% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | -10.526% | 201 | 1,042 | -4.118% |
| 2026-10-05 | 6.2000 | 6.2000 | 5.7000 | 5.7000 | -12.308% | 8 | 1,042 | -14.211% |
| 2026-10-02 | 6.5000 | 6.6000 | 6.5000 | 6.5000 | -13.102% | 13 | 1,030 | -24.769% |
| 2026-10-01 | 8.1500 | 8.1500 | 7.3000 | 7.4800 | -0.267% | 86 | 1,011 | -34.626% |
| 2026-09-30 | 6.8000 | 7.5200 | 6.7600 | 7.5000 | +7.143% | 19 | 1,009 | -34.800% |
| 2026-09-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.315% | 1 | 1,008 | -30.143% |
| 2026-09-28 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -8.354% | 3 | 1,008 | -32.459% |
| 2026-09-24 | 8.5600 | 8.6400 | 7.9000 | 7.9000 | +0.894% | 54 | 1,081 | -38.101% |
| 2026-09-23 | 7.5100 | 7.8300 | 7.5100 | 7.8300 | +10.282% | 45 | 1,057 | -37.548% |
| 2026-09-22 | 7.3500 | 7.3500 | 7.1000 | 7.1000 | -8.387% | 6 | 1,057 | -31.127% |
| 2026-09-21 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -17.553% | 11 | 1,048 | -36.903% |
| 2026-09-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.535% | 1 | 1,047 | -47.979% |
| 2026-09-17 | 9.4800 | 9.5100 | 9.3400 | 9.3500 | -16.518% | 13 | 1,038 | -47.701% |
| 2026-09-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.486% | 4 | 1,035 | -56.339% |
| 2026-09-09 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +4.200% | 4 | 1,038 | -53.071% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 10 | 1,038 | -51.100% |
| 2026-09-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 2 | 1,038 | -47.419% |
| 2026-09-03 | 10.4000 | 10.4600 | 9.8000 | 9.8000 | -14.035% | 123 | 1,155 | -50.102% |
| 2026-09-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.974% | 4 | 1,159 | -57.105% |
| 2026-08-31 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -10.040% | 6 | 1,165 | -56.687% |
| 2026-08-26 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -0.791% | 12 | 1,177 | -61.036% |
| 2026-08-25 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.642% | 4 | 1,173 | -61.344% |
| 2026-08-21 | 13.8900 | 13.8900 | 13.5500 | 13.5500 | -5.575% | 7 | 1,171 | -63.911% |
| 2026-08-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +4.364% | 4 | 1,178 | -65.923% |
| 2026-08-19 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -7.157% | 11 | 1,178 | -64.436% |
| 2026-08-18 | 14.9000 | 14.9000 | 14.8100 | 14.8100 | +10.112% | 3 | 1,175 | -66.982% |
| 2026-08-14 | 13.4200 | 13.4500 | 13.4200 | 13.4500 | -8.191% | 4 | 1,172 | -63.643% |
| 2026-08-11 | 14.6400 | 14.6500 | 14.6400 | 14.6500 | -1.347% | 2 | 1,173 | -66.621% |
| 2026-08-10 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.431% | 1 | 1,173 | -67.071% |
| 2026-08-07 | 15.3400 | 15.4000 | 15.1600 | 15.2200 | -2.122% | 4 | 1,174 | -67.871% |
| 2026-08-06 | 16.0000 | 16.0000 | 15.5500 | 15.5500 | -2.140% | 19 | 1,183 | -68.553% |
| 2026-08-05 | 16.0200 | 16.0600 | 15.8900 | 15.8900 | -2.515% | 12 | 1,178 | -69.226% |
| 2026-08-04 | 17.0900 | 17.0900 | 16.3000 | 16.3000 | -10.193% | 9 | 1,178 | -70.000% |
| 2026-08-03 | 19.3000 | 19.3000 | 18.1500 | 18.1500 | -11.204% | 11 | 1,179 | -73.058% |
| 2026-07-31 | 21.4300 | 23.3500 | 20.4400 | 20.4400 | -6.879% | 168 | 1,079 | -76.076% |
| 2026-07-30 | 24.1300 | 24.4800 | 21.9500 | 21.9500 | -11.313% | 12 | 1,067 | -77.722% |
| 2026-07-29 | 22.8900 | 24.7500 | 22.8900 | 24.7500 | +12.042% | 10 | 1,059 | -80.242% |
| 2026-07-28 | 23.7800 | 23.7800 | 22.0900 | 22.0900 | -6.398% | 16 | 1,045 | -77.863% |
| 2026-07-27 | 22.4500 | 24.7700 | 22.4500 | 23.6000 | -11.278% | 145 | 926 | -79.280% |
| 2026-07-23 | 26.7100 | 26.7100 | 26.6000 | 26.6000 | +15.552% | 3 | 927 | -81.617% |
| 2026-07-22 | 23.0200 | 23.0700 | 22.7200 | 23.0200 | +1.634% | 40 | 887 | -78.758% |
| 2026-07-21 | 22.7400 | 22.8800 | 22.5500 | 22.6500 | -9.036% | 479 | 445 | -78.411% |
| 2026-07-17 | 26.9800 | 27.0500 | 24.9000 | 24.9000 | +15.278% | 72 | 442 | -80.361% |
| 2026-07-15 | 21.8000 | 21.8000 | 21.6000 | 21.6000 | -6.087% | 3 | 443 | -77.361% |
| 2026-07-13 | 22.5000 | 23.0000 | 22.5000 | 23.0000 | -0.217% | 13 | 442 | -78.739% |
| 2026-07-09 | 23.3000 | 23.3000 | 23.0500 | 23.0500 | -5.918% | 2 | 440 | -78.785% |
| 2026-07-07 | 24.2000 | 24.5000 | 24.2000 | 24.5000 | +6.987% | 10 | 439 | -80.041% |
| 2026-07-06 | 23.4100 | 23.4300 | 22.9000 | 22.9000 | -10.090% | 5 | 438 | -78.646% |
| 2026-06-30 | 25.4600 | 25.5000 | 25.4400 | 25.4700 | -18.208% | 4 | 439 | -80.801% |
| 2026-06-25 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | -1.859% | 1 | 439 | -84.297% |
| 2026-06-24 | 31.5500 | 31.7300 | 31.5500 | 31.7300 | +6.477% | 6 | 433 | -84.589% |
| 2026-06-22 | 30.0000 | 30.0000 | 29.8000 | 29.8000 | -1.618% | 33 | 420 | -83.591% |
| 2026-06-18 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | -0.689% | 2 | 419 | -83.856% |
| 2026-06-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +6.942% | 50 | 386 | -83.967% |
| 2026-06-15 | 28.5300 | 28.6200 | 28.5200 | 28.5200 | -14.866% | 12 | 380 | -82.854% |
| 2026-06-12 | 35.5000 | 35.5000 | 33.5000 | 33.5000 | -6.944% | 2 | 380 | -85.403% |
| 2026-06-11 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -11.743% | 2 | 380 | -86.417% |
| 2026-06-10 | 41.0000 | 41.0000 | 39.3000 | 40.7900 | +8.860% | 6 | 379 | -88.012% |
| 2026-06-09 | 38.9600 | 38.9600 | 37.4700 | 37.4700 | +18.952% | 62 | 360 | -86.950% |
| 2026-06-05 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -3.846% | 1 | 360 | -84.476% |
| 2026-06-03 | 32.2000 | 32.7600 | 32.2000 | 32.7600 | +5.000% | 10 | 369 | -85.073% |
| 2026-06-02 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -1.015% | 1 | 370 | -84.327% |
| 2026-06-01 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | +1.026% | 1 | 370 | -84.486% |
| 2026-05-29 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -4.587% | 12 | 368 | -84.327% |
| 2026-05-28 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -4.942% | 2 | 366 | -85.046% |
| 2026-05-26 | 34.2000 | 34.4000 | 34.2000 | 34.4000 | -13.784% | 3 | 365 | -85.785% |
| 2026-05-21 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -1.189% | 1 | 364 | -87.744% |
| 2026-05-18 | 41.0500 | 41.0500 | 40.3800 | 40.3800 | -2.464% | 8 | 358 | -87.890% |
| 2026-05-15 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +3.500% | 3 | 358 | -88.188% |
| 2026-05-14 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.977% | 1 | 358 | -87.775% |
| 2026-05-12 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +0.233% | 1 | 357 | -88.628% |
| 2026-05-11 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +0.941% | 1 | 357 | -88.601% |
| 2026-05-08 | 42.0000 | 42.5000 | 42.0000 | 42.5000 | -2.902% | 2 | 357 | -88.494% |
| 2026-05-06 | 45.0300 | 45.0300 | 43.7700 | 43.7700 | -7.228% | 43 | 364 | -88.828% |
| 2026-05-05 | 46.4100 | 47.2700 | 46.4100 | 47.1800 | +0.920% | 22 | 382 | -89.635% |
| 2026-05-04 | 47.6000 | 47.6000 | 46.5500 | 46.7500 | +0.322% | 12 | 392 | -89.540% |
| 2026-05-01 | 45.6000 | 46.8000 | 45.5900 | 46.6000 | -4.703% | 19 | 389 | -89.506% |
| 2026-04-30 | 51.2400 | 51.2400 | 48.9000 | 48.9000 | -7.910% | 11 | 389 | -90.000% |
| 2026-04-28 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +2.057% | 4 | 391 | -90.791% |
| 2026-04-27 | 52.6000 | 52.6000 | 52.0300 | 52.0300 | -5.947% | 3 | 391 | -90.602% |
| 2026-04-20 | 55.3200 | 55.3200 | 55.3200 | 55.3200 | +3.402% | 1 | 392 | -91.161% |
| 2026-04-17 | 54.3500 | 54.3500 | 53.5000 | 53.5000 | -6.876% | 5 | 392 | -90.860% |
| 2026-04-16 | 57.4500 | 57.4500 | 57.4500 | 57.4500 | -1.255% | 40 | 392 | -91.488% |
| 2026-04-15 | 57.4000 | 58.6800 | 57.4000 | 58.1800 | -11.432% | 24 | 372 | -91.595% |
| 2026-04-13 | 65.6900 | 65.6900 | 65.6900 | 65.6900 | -2.681% | 1 | 367 | -92.556% |
| 2026-04-10 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -4.119% | 2 | 368 | -92.756% |
| 2026-04-08 | 70.5600 | 71.7500 | 70.1600 | 70.4000 | -22.637% | 83 | 368 | -93.054% |
| 2026-04-07 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +6.933% | 2 | 400 | -94.626% |
| 2026-04-06 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | -9.852% | 3 | 398 | -94.254% |
| 2026-04-02 | 94.4000 | 94.4000 | 94.4000 | 94.4000 | +3.679% | 3 | 394 | -94.820% |
| 2026-04-01 | 91.6600 | 92.1500 | 91.0500 | 91.0500 | -12.258% | 63 | 394 | -94.629% |
| 2026-03-31 | 110.3000 | 110.5000 | 102.8300 | 103.7700 | -17.466% | 8 | 394 | -95.288% |
| 2026-03-30 | 117.6000 | 125.7300 | 117.6000 | 125.7300 | -1.720% | 67 | 386 | -96.111% |
| 2026-03-27 | 120.3800 | 127.9300 | 120.3800 | 127.9300 | +19.897% | 42 | 351 | -96.178% |
| 2026-03-26 | 106.7000 | 106.7000 | 106.7000 | 106.7000 | +7.571% | 1 | 316 | -95.417% |
| 2026-03-25 | 99.1900 | 99.1900 | 99.1900 | 99.1900 | -2.353% | 1 | 314 | -95.070% |
| 2026-03-24 | 105.1100 | 105.1200 | 101.4800 | 101.5800 | +10.774% | 372 | 314 | -95.186% |
| 2026-03-23 | 95.0800 | 95.0800 | 91.7000 | 91.7000 | -20.330% | 3 | 131 | -94.667% |
| 2026-03-20 | 106.4700 | 115.1000 | 106.0800 | 115.1000 | +16.663% | 45 | 132 | -95.752% |
| 2026-03-19 | 107.1300 | 107.1300 | 96.0000 | 98.6600 | -3.652% | 125 | 111 | -95.044% |
| 2026-03-18 | 92.0000 | 102.4000 | 92.0000 | 102.4000 | +14.413% | 14 | 124 | -95.225% |
| 2026-03-17 | 86.8500 | 89.5000 | 86.8500 | 89.5000 | -4.615% | 3 | 122 | -94.536% |
| 2026-03-16 | 95.2000 | 95.2000 | 92.3800 | 93.8300 | -8.637% | 20 | 121 | -94.788% |
| 2026-03-13 | 104.0000 | 104.0000 | 102.7000 | 102.7000 | +9.699% | 2 | 109 | -95.239% |
| 2026-03-11 | 93.4100 | 93.9300 | 93.4100 | 93.6200 | +6.386% | 6 | 109 | -94.777% |
| 2026-03-10 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -5.376% | 1 | 107 | -94.443% |
| 2026-03-09 | 104.4700 | 104.4700 | 93.0000 | 93.0000 | -1.064% | 5 | 107 | -94.742% |
| 2026-03-06 | 101.2000 | 101.2000 | 94.0000 | 94.0000 | +3.604% | 3 | 109 | -94.798% |
| 2026-03-05 | 90.7300 | 90.7300 | 90.7300 | 90.7300 | +10.673% | 1 | 109 | -94.610% |
| 2026-03-04 | 81.9800 | 81.9800 | 81.9800 | 81.9800 | -18.501% | 1 | 81 | -94.035% |
| 2026-03-03 | 101.0000 | 101.0000 | 100.5900 | 100.5900 | +23.121% | 5 | 81 | -95.139% |
| 2026-02-27 | 81.5100 | 81.7000 | 81.5100 | 81.7000 | +5.829% | 9 | 85 | -94.015% |
| 2026-02-20 | 77.2000 | 77.2000 | 77.2000 | 77.2000 | -5.623% | 1 | 78 | -93.666% |
| 2026-02-19 | 83.6000 | 83.6000 | 81.8000 | 81.8000 | -3.765% | 5 | 80 | -94.022% |
| 2026-02-17 | 83.3000 | 85.0000 | 83.3000 | 85.0000 | +6.250% | 16 | 78 | -94.247% |
| 2026-02-13 | 80.5000 | 80.7000 | 80.0000 | 80.0000 | -2.463% | 9 | 73 | -93.888% |
| 2026-02-12 | 82.0200 | 82.0200 | 82.0200 | 82.0200 | +10.242% | 2 | 73 | -94.038% |
| 2026-02-11 | 74.6000 | 74.6000 | 73.4000 | 74.4000 | +1.570% | 3 | 72 | -93.427% |
| 2026-02-10 | 73.2500 | 73.2500 | 73.2500 | 73.2500 | -1.453% | 1 | 70 | -93.324% |
| 2026-02-09 | 74.3300 | 74.3300 | 74.3300 | 74.3300 | -13.105% | 10 | 69 | -93.421% |
| 2026-02-05 | 85.5400 | 85.5400 | 85.5400 | 85.5400 | +12.066% | 1 | 67 | -94.283% |
| 2026-02-04 | 77.1800 | 77.2300 | 76.3300 | 76.3300 | -6.573% | 6 | 67 | -93.594% |
| 2026-02-03 | 79.0000 | 81.7000 | 79.0000 | 81.7000 | +13.158% | 6 | 67 | -94.015% |
| 2026-01-22 | 72.6200 | 72.8100 | 72.2000 | 72.2000 | -8.492% | 4 | 66 | -93.227% |
| 2026-01-21 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | -9.331% | 1 | 64 | -93.802% |
| 2026-01-20 | 85.6000 | 87.0200 | 85.6000 | 87.0200 | +14.199% | 15 | 64 | -94.381% |
| 2026-01-14 | 76.8000 | 76.8000 | 76.2000 | 76.2000 | +2.254% | 11 | 68 | -93.583% |
| 2026-01-13 | 71.3400 | 74.6000 | 71.3000 | 74.5200 | +5.329% | 7 | 57 | -93.438% |
| 2026-01-12 | 71.0000 | 71.4000 | 70.7500 | 70.7500 | -6.477% | 5 | 53 | -93.088% |
| 2026-01-08 | 75.8000 | 75.8000 | 75.6500 | 75.6500 | +2.785% | 11 | 48 | -93.536% |
| 2026-01-07 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | 0.000% | 2 | 38 | -93.356% |
| 2026-01-06 | 74.6000 | 74.6000 | 73.6000 | 73.6000 | -3.791% | 29 | 36 | -93.356% |
| 2026-01-05 | 75.9400 | 76.5000 | 75.9400 | 76.5000 | -2.099% | 4 | 26 | -93.608% |
| 2026-01-02 | 77.8800 | 78.1400 | 77.8800 | 78.1400 | +0.373% | 2 | 26 | -93.742% |
| 2025-12-29 | 77.8500 | 77.8500 | 77.8500 | 77.8500 | +1.579% | 10 | 24 | -93.719% |
| 2025-12-24 | 76.6400 | 76.6400 | 76.6400 | 76.6400 | +0.026% | 10 | 4 | -93.620% |
| 2025-12-23 | 77.0000 | 77.0000 | 76.6200 | 76.6200 | -2.071% | 3 | 4 | -93.618% |
| 2025-12-22 | 78.2400 | 78.2400 | 78.2400 | 78.2400 | 0.000% | 1 | 1 | -93.750% |