SPXW261231P05050000
SPX Weekly Dec 31 2026 5050.00 Put
optionOPRA
EODOct 26, 2026
6.02USD-21.204%(-1.62)3Vol141OI
SPXW261231P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -21.204% | 3 | 138 | 0.000% |
| 2026-10-22 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +36.429% | 1 | 139 | -21.204% |
| 2026-10-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 2 | 138 | +7.500% |
| 2026-10-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 2 | 138 | +15.769% |
| 2026-10-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.861% | 1 | 138 | +13.585% |
| 2026-10-06 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -6.167% | 1 | 137 | +6.927% |
| 2026-10-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.448% | 4 | 137 | +0.333% |
| 2026-10-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 4 | 133 | -10.149% |
| 2026-09-30 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | -11.972% | 5 | 134 | -19.733% |
| 2026-09-24 | 8.5100 | 8.5200 | 8.5100 | 8.5200 | +6.633% | 4 | 134 | -29.343% |
| 2026-09-23 | 8.2300 | 8.2300 | 7.9900 | 7.9900 | +9.452% | 67 | 82 | -24.656% |
| 2026-09-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -12.048% | 2 | 80 | -17.534% |
| 2026-09-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.609% | 4 | 80 | -27.470% |
| 2026-09-17 | 9.7100 | 9.7200 | 9.7100 | 9.7200 | -9.328% | 2 | 81 | -38.066% |
| 2026-09-11 | 11.1100 | 11.1100 | 10.7100 | 10.7200 | -9.536% | 4 | 82 | -43.843% |
| 2026-08-31 | 11.7600 | 11.8500 | 11.7600 | 11.8500 | -7.566% | 5 | 78 | -49.198% |
| 2026-08-26 | 12.7700 | 12.8200 | 12.7700 | 12.8200 | -2.879% | 2 | 78 | -53.042% |
| 2026-08-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.383% | 2 | 76 | -54.394% |
| 2026-08-24 | 14.0700 | 14.1000 | 14.0700 | 14.1000 | -1.811% | 2 | 77 | -57.305% |
| 2026-08-13 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -7.355% | 4 | 77 | -58.078% |
| 2026-08-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.324% | 2 | 77 | -61.161% |
| 2026-08-10 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -40.554% | 1 | 77 | -61.036% |
| 2026-07-17 | 27.0700 | 27.0700 | 25.9700 | 25.9900 | +16.027% | 6 | 78 | -76.837% |
| 2026-07-15 | 22.6000 | 22.6000 | 22.4000 | 22.4000 | -5.644% | 2 | 78 | -73.125% |
| 2026-07-10 | 23.7500 | 23.7500 | 23.7400 | 23.7400 | -5.002% | 4 | 78 | -74.642% |
| 2026-07-09 | 24.9300 | 24.9900 | 24.9300 | 24.9900 | +2.502% | 2 | 77 | -75.910% |
| 2026-07-06 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -8.311% | 2 | 76 | -75.308% |
| 2026-06-30 | 26.7900 | 26.8900 | 26.5700 | 26.5900 | -19.619% | 6 | 73 | -77.360% |
| 2026-06-24 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | -10.595% | 1 | 73 | -81.802% |
| 2026-06-12 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -17.851% | 2 | 75 | -83.730% |
| 2026-06-11 | 44.7100 | 45.0400 | 44.7100 | 45.0400 | +12.882% | 4 | 75 | -86.634% |
| 2026-06-10 | 41.2500 | 41.4600 | 39.9000 | 39.9000 | +2.571% | 3 | 74 | -84.912% |
| 2026-06-09 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +14.043% | 1 | 73 | -84.524% |
| 2026-06-03 | 34.1100 | 34.1100 | 34.1100 | 34.1100 | +5.604% | 1 | 74 | -82.351% |
| 2026-06-02 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -8.757% | 1 | 74 | -81.362% |
| 2026-05-28 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -13.022% | 2 | 72 | -82.994% |
| 2026-05-21 | 41.5000 | 41.5000 | 40.7000 | 40.7000 | -4.009% | 3 | 72 | -85.209% |
| 2026-05-20 | 42.5100 | 42.5100 | 42.4000 | 42.4000 | +1.242% | 2 | 72 | -85.802% |
| 2026-05-18 | 42.2600 | 42.2600 | 41.8400 | 41.8800 | -0.143% | 6 | 71 | -85.626% |
| 2026-05-14 | 41.8800 | 41.9400 | 41.8800 | 41.9400 | -3.807% | 2 | 71 | -85.646% |
| 2026-05-08 | 43.6000 | 43.7000 | 43.6000 | 43.6000 | -2.461% | 3 | 71 | -86.193% |
| 2026-05-07 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -5.075% | 1 | 71 | -86.532% |
| 2026-05-06 | 47.0900 | 47.0900 | 47.0900 | 47.0900 | -4.483% | 3 | 72 | -87.216% |
| 2026-05-05 | 49.2700 | 49.3000 | 49.2700 | 49.3000 | -10.850% | 2 | 71 | -87.789% |
| 2026-04-29 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | +1.580% | 1 | 71 | -89.114% |
| 2026-04-24 | 54.4400 | 54.4400 | 54.4400 | 54.4400 | -25.730% | 3 | 70 | -88.942% |
| 2026-04-08 | 73.3000 | 73.3000 | 73.3000 | 73.3000 | -45.980% | 16 | 67 | -91.787% |
| 2026-03-30 | 135.6900 | 135.6900 | 135.6900 | 135.6900 | +26.083% | 2 | 52 | -95.563% |
| 2026-03-24 | 107.4400 | 107.6200 | 107.4400 | 107.6200 | +8.052% | 4 | 52 | -94.406% |
| 2026-03-23 | 99.6000 | 99.6000 | 99.6000 | 99.6000 | -9.347% | 1 | 50 | -93.956% |
| 2026-03-20 | 109.0000 | 109.9300 | 109.0000 | 109.8700 | +19.736% | 3 | 50 | -94.521% |
| 2026-03-17 | 91.6300 | 91.7600 | 91.6300 | 91.7600 | -6.805% | 2 | 49 | -93.439% |
| 2026-03-16 | 96.0000 | 98.4600 | 95.3100 | 98.4600 | +11.317% | 10 | 48 | -93.886% |
| 2026-03-10 | 88.4500 | 88.4500 | 88.4500 | 88.4500 | +7.721% | 1 | 46 | -93.194% |
| 2026-03-04 | 81.3600 | 82.1100 | 81.3600 | 82.1100 | -1.429% | 42 | 27 | -92.668% |
| 2026-02-23 | 82.1700 | 83.3200 | 82.1700 | 83.3000 | +2.158% | 10 | 6 | -92.773% |
| 2025-12-22 | 81.5400 | 81.5400 | 81.5400 | 81.5400 | 0.000% | 1 | 1 | -92.617% |