SPXW261231P05100000
SPX Weekly Dec 31 2026 5100.00 Put
optionOPRA
EODOct 28, 2026
5.60USD-18.841%(-1.30)2Vol310OI
SPXW261231P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -18.841% | 2 | 308 | 0.000% |
| 2026-10-26 | 6.6900 | 6.9000 | 6.6900 | 6.9000 | -13.425% | 4 | 310 | -18.841% |
| 2026-10-22 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +18.955% | 1 | 314 | -29.737% |
| 2026-10-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 315 | -16.418% |
| 2026-10-19 | 7.9100 | 7.9100 | 7.5000 | 7.5000 | +19.048% | 10 | 314 | -25.333% |
| 2026-10-15 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | +5.882% | 4 | 316 | -11.111% |
| 2026-10-06 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -17.361% | 8 | 321 | -5.882% |
| 2026-10-02 | 7.1200 | 7.2000 | 7.1200 | 7.2000 | -6.856% | 6 | 318 | -22.222% |
| 2026-09-30 | 7.6800 | 7.7300 | 7.6800 | 7.7300 | +0.259% | 3 | 319 | -27.555% |
| 2026-09-29 | 7.9300 | 7.9300 | 7.7100 | 7.7100 | -18.842% | 8 | 319 | -27.367% |
| 2026-09-24 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | +25.330% | 41 | 282 | -41.053% |
| 2026-09-22 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -24.950% | 20 | 282 | -26.121% |
| 2026-09-17 | 10.3100 | 10.3500 | 10.1000 | 10.1000 | -11.092% | 4 | 280 | -44.554% |
| 2026-09-14 | 11.4800 | 11.5400 | 11.3600 | 11.3600 | -7.265% | 10 | 283 | -50.704% |
| 2026-08-31 | 12.6700 | 12.6700 | 12.2500 | 12.2500 | +0.410% | 3 | 290 | -54.286% |
| 2026-08-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -11.014% | 4 | 290 | -54.098% |
| 2026-08-25 | 14.1100 | 14.2000 | 13.7100 | 13.7100 | -13.936% | 6 | 291 | -59.154% |
| 2026-08-20 | 15.9100 | 15.9300 | 15.9100 | 15.9300 | -4.952% | 4 | 291 | -64.846% |
| 2026-08-07 | 16.7100 | 16.8000 | 16.7100 | 16.7600 | -0.534% | 22 | 291 | -66.587% |
| 2026-08-06 | 17.1100 | 17.1100 | 16.7900 | 16.8500 | -3.989% | 6 | 292 | -66.766% |
| 2026-08-05 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -17.991% | 29 | 283 | -68.091% |
| 2026-07-31 | 23.7900 | 24.1000 | 21.4000 | 21.4000 | -14.056% | 17 | 281 | -73.832% |
| 2026-07-30 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -6.073% | 2 | 280 | -77.510% |
| 2026-07-29 | 26.5400 | 26.5400 | 26.5100 | 26.5100 | +2.079% | 4 | 278 | -78.876% |
| 2026-07-20 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | -2.770% | 2 | 278 | -78.437% |
| 2026-07-17 | 28.2900 | 28.2900 | 26.7000 | 26.7100 | +12.369% | 8 | 276 | -79.034% |
| 2026-07-10 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -8.612% | 4 | 278 | -76.441% |
| 2026-07-09 | 25.9800 | 26.0100 | 25.9800 | 26.0100 | +2.523% | 4 | 276 | -78.470% |
| 2026-07-06 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -6.280% | 2 | 277 | -77.927% |
| 2026-06-30 | 27.6600 | 27.6900 | 27.0700 | 27.0700 | -8.424% | 6 | 279 | -79.313% |
| 2026-06-29 | 29.8600 | 30.3500 | 29.4600 | 29.5600 | -15.470% | 159 | 332 | -81.055% |
| 2026-06-23 | 34.9600 | 34.9700 | 34.9600 | 34.9700 | -1.215% | 4 | 330 | -83.986% |
| 2026-06-17 | 31.9400 | 35.4900 | 31.9400 | 35.4000 | +15.309% | 15 | 327 | -84.181% |
| 2026-06-15 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -31.565% | 1 | 327 | -81.759% |
| 2026-06-11 | 44.8600 | 44.8600 | 44.8600 | 44.8600 | +7.837% | 1 | 327 | -87.517% |
| 2026-06-10 | 39.5000 | 44.3000 | 39.5000 | 41.6000 | +2.463% | 3 | 324 | -86.538% |
| 2026-06-09 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +9.140% | 1 | 323 | -86.207% |
| 2026-06-08 | 37.7600 | 37.7600 | 37.2000 | 37.2000 | -5.584% | 12 | 323 | -84.946% |
| 2026-06-05 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +11.362% | 21 | 302 | -85.787% |
| 2026-06-03 | 35.3800 | 35.3800 | 35.3800 | 35.3800 | +4.551% | 1 | 302 | -84.172% |
| 2026-06-01 | 33.8300 | 33.8400 | 33.8300 | 33.8400 | -4.676% | 2 | 301 | -83.452% |
| 2026-05-28 | 35.3000 | 35.5000 | 35.3000 | 35.5000 | -3.270% | 4 | 297 | -84.225% |
| 2026-05-27 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -3.268% | 2 | 297 | -84.741% |
| 2026-05-22 | 38.0200 | 38.0200 | 37.9400 | 37.9400 | -11.148% | 2 | 296 | -85.240% |
| 2026-05-21 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +0.400% | 1 | 295 | -86.885% |
| 2026-05-20 | 42.5300 | 42.5300 | 42.5300 | 42.5300 | -2.230% | 2 | 295 | -86.833% |
| 2026-05-14 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -3.462% | 2 | 295 | -87.126% |
| 2026-05-11 | 45.0600 | 45.0600 | 45.0600 | 45.0600 | -0.967% | 22 | 295 | -87.572% |
| 2026-05-08 | 45.4000 | 45.5000 | 45.4000 | 45.5000 | -4.008% | 2 | 293 | -87.692% |
| 2026-05-06 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -6.269% | 2 | 293 | -88.186% |
| 2026-05-05 | 50.5700 | 50.5700 | 50.5700 | 50.5700 | -6.732% | 22 | 281 | -88.926% |
| 2026-05-04 | 53.9500 | 54.3100 | 53.5600 | 54.2200 | +5.692% | 6 | 281 | -89.672% |
| 2026-05-01 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -19.213% | 1 | 280 | -89.084% |
| 2026-04-21 | 63.7000 | 63.9000 | 63.5000 | 63.5000 | 0.000% | 6 | 277 | -91.181% |
| 2026-04-14 | 63.6000 | 63.6000 | 63.5000 | 63.5000 | -17.425% | 6 | 277 | -91.181% |
| 2026-04-08 | 77.8000 | 77.8000 | 76.9000 | 76.9000 | -25.915% | 10 | 277 | -92.718% |
| 2026-04-07 | 104.0000 | 104.0000 | 103.8000 | 103.8000 | +10.897% | 6 | 270 | -94.605% |
| 2026-04-06 | 93.6000 | 93.7000 | 93.6000 | 93.6000 | -6.587% | 3 | 264 | -94.017% |
| 2026-04-02 | 114.5000 | 114.5000 | 100.2000 | 100.2000 | +1.912% | 6 | 261 | -94.411% |
| 2026-04-01 | 98.3200 | 98.3200 | 98.3200 | 98.3200 | -9.798% | 1 | 261 | -94.304% |
| 2026-03-31 | 120.0000 | 120.0000 | 109.0000 | 109.0000 | -20.894% | 17 | 262 | -94.862% |
| 2026-03-30 | 134.4100 | 137.8600 | 134.4100 | 137.7900 | +21.755% | 157 | 267 | -95.936% |
| 2026-03-26 | 113.6600 | 113.7000 | 113.1700 | 113.1700 | +5.451% | 8 | 178 | -95.052% |
| 2026-03-25 | 105.6900 | 107.3200 | 105.6900 | 107.3200 | +0.581% | 5 | 174 | -94.782% |
| 2026-03-23 | 106.7000 | 106.7000 | 106.7000 | 106.7000 | -7.234% | 3 | 173 | -94.752% |
| 2026-03-20 | 114.7500 | 115.0200 | 114.7500 | 115.0200 | +18.871% | 164 | 170 | -95.131% |
| 2026-03-17 | 96.8800 | 96.8800 | 96.7600 | 96.7600 | -5.044% | 4 | 41 | -94.212% |
| 2026-03-13 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | -2.273% | 1 | 43 | -94.504% |
| 2026-03-12 | 104.2700 | 104.2700 | 104.2700 | 104.2700 | +13.152% | 4 | 43 | -94.629% |
| 2026-03-10 | 97.2000 | 98.0000 | 92.1500 | 92.1500 | -0.946% | 5 | 41 | -93.923% |
| 2026-03-03 | 97.7000 | 97.7000 | 93.0300 | 93.0300 | +6.661% | 4 | 39 | -93.980% |
| 2026-02-23 | 86.9400 | 87.2200 | 86.9400 | 87.2200 | +0.832% | 2 | 38 | -93.579% |
| 2026-02-20 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | -3.503% | 1 | 37 | -93.526% |
| 2026-02-19 | 90.0700 | 90.0700 | 89.6400 | 89.6400 | +2.165% | 2 | 36 | -93.753% |
| 2026-02-12 | 88.2900 | 88.2900 | 87.6400 | 87.7400 | +3.516% | 64 | 36 | -93.618% |
| 2026-01-14 | 84.7600 | 84.7600 | 84.7600 | 84.7600 | +9.227% | 1 | 5 | -93.393% |
| 2026-01-12 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | -0.716% | 1 | 4 | -92.784% |
| 2026-01-09 | 78.1600 | 78.1600 | 78.1600 | 78.1600 | -3.661% | 1 | 4 | -92.835% |
| 2025-12-30 | 81.1300 | 81.1300 | 81.1300 | 81.1300 | -1.684% | 1 | 4 | -93.097% |
| 2025-12-24 | 82.4900 | 82.5200 | 82.4900 | 82.5200 | -0.793% | 2 | 3 | -93.214% |
| 2025-12-23 | 83.1300 | 83.1800 | 83.1300 | 83.1800 | -2.279% | 4 | 3 | -93.268% |
| 2025-12-22 | 85.1200 | 85.1200 | 85.1200 | 85.1200 | 0.000% | 1 | 1 | -93.421% |