SPXW261231P05200000
SPX Weekly Dec 31 2026 5200.00 Put
optionOPRA
EODOct 27, 2026
6.90USD-10.390%(-0.80)2Vol906OI
SPXW261231P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.390% | 2 | 906 | 0.000% |
| 2026-10-26 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | +16.667% | 4 | 906 | -10.390% |
| 2026-10-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.286% | 2 | 906 | +4.545% |
| 2026-10-20 | 8.0000 | 8.0000 | 7.6000 | 7.7000 | -4.938% | 6 | 906 | -10.390% |
| 2026-10-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -26.895% | 2 | 906 | -14.815% |
| 2026-10-16 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +54.965% | 2 | 905 | -37.726% |
| 2026-10-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +19.366% | 9 | 905 | -3.497% |
| 2026-10-12 | 5.9000 | 5.9900 | 5.9000 | 5.9900 | -3.852% | 32 | 923 | +15.192% |
| 2026-10-09 | 6.3300 | 6.3400 | 6.1000 | 6.2300 | -15.697% | 82 | 923 | +10.754% |
| 2026-10-08 | 6.3600 | 7.4000 | 6.3200 | 7.3900 | +23.167% | 111 | 923 | -6.631% |
| 2026-10-07 | 6.7000 | 6.7000 | 6.0000 | 6.0000 | -2.913% | 17 | 925 | +15.000% |
| 2026-10-06 | 6.5900 | 6.6000 | 6.1800 | 6.1800 | -11.840% | 76 | 924 | +11.650% |
| 2026-10-05 | 7.5600 | 7.5700 | 6.8800 | 7.0100 | -25.426% | 135 | 923 | -1.569% |
| 2026-10-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 5 | 923 | -26.596% |
| 2026-09-29 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | -10.769% | 6 | 923 | -20.690% |
| 2026-09-24 | 9.6400 | 9.8000 | 9.6400 | 9.7500 | +2.094% | 282 | 731 | -29.231% |
| 2026-09-23 | 9.2500 | 9.5500 | 9.2500 | 9.5500 | +7.303% | 163 | 620 | -27.749% |
| 2026-09-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.319% | 6 | 620 | -22.472% |
| 2026-09-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -16.814% | 2 | 620 | -26.596% |
| 2026-09-17 | 10.8500 | 11.3500 | 10.8500 | 11.3000 | -15.923% | 49 | 619 | -38.938% |
| 2026-09-16 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +7.092% | 24 | 629 | -48.661% |
| 2026-09-14 | 12.5300 | 12.5500 | 12.5300 | 12.5500 | +0.400% | 4 | 629 | -45.020% |
| 2026-09-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.753% | 6 | 635 | -44.800% |
| 2026-09-08 | 11.9000 | 11.9000 | 11.8200 | 11.8200 | -4.984% | 26 | 635 | -41.624% |
| 2026-09-03 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -5.758% | 4 | 639 | -44.534% |
| 2026-09-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.049% | 3 | 636 | -47.727% |
| 2026-08-31 | 13.7200 | 13.7200 | 13.3400 | 13.3400 | +2.222% | 22 | 635 | -48.276% |
| 2026-08-28 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -20.183% | 4 | 635 | -47.126% |
| 2026-08-21 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -6.196% | 2 | 635 | -57.798% |
| 2026-08-18 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +2.832% | 2 | 635 | -60.413% |
| 2026-08-17 | 16.9200 | 16.9500 | 16.9200 | 16.9500 | +4.436% | 2 | 634 | -59.292% |
| 2026-08-13 | 16.3500 | 16.3500 | 16.2300 | 16.2300 | -4.586% | 8 | 634 | -57.486% |
| 2026-08-12 | 17.0200 | 17.0200 | 17.0100 | 17.0100 | -1.960% | 4 | 634 | -59.436% |
| 2026-08-10 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -7.368% | 14 | 634 | -60.231% |
| 2026-08-05 | 19.0800 | 19.0800 | 18.6100 | 18.7300 | -11.232% | 42 | 622 | -63.161% |
| 2026-08-03 | 21.7500 | 21.7700 | 21.1000 | 21.1000 | -12.266% | 116 | 592 | -67.299% |
| 2026-07-31 | 24.1500 | 24.1500 | 24.0500 | 24.0500 | -4.903% | 30 | 592 | -71.310% |
| 2026-07-30 | 26.7400 | 26.7400 | 25.2900 | 25.2900 | -9.936% | 3 | 592 | -72.716% |
| 2026-07-29 | 28.1100 | 28.1100 | 28.0800 | 28.0800 | -5.135% | 4 | 592 | -75.427% |
| 2026-07-24 | 29.1200 | 29.6000 | 29.1200 | 29.6000 | +8.504% | 6 | 592 | -76.689% |
| 2026-07-20 | 28.4000 | 28.4000 | 27.2600 | 27.2800 | -5.769% | 6 | 592 | -74.707% |
| 2026-07-17 | 28.9900 | 28.9900 | 28.9500 | 28.9500 | +10.920% | 2 | 592 | -76.166% |
| 2026-07-10 | 26.4900 | 26.5200 | 26.1000 | 26.1000 | -4.185% | 4 | 592 | -73.563% |
| 2026-07-09 | 28.7200 | 28.7500 | 27.2200 | 27.2400 | -4.051% | 8 | 592 | -74.670% |
| 2026-07-08 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +4.413% | 2 | 591 | -75.696% |
| 2026-07-07 | 27.1700 | 27.1900 | 27.1700 | 27.1900 | -1.983% | 4 | 591 | -74.623% |
| 2026-07-06 | 27.5000 | 27.7500 | 27.5000 | 27.7400 | -28.671% | 206 | 595 | -75.126% |
| 2026-06-23 | 38.2500 | 38.8900 | 38.2500 | 38.8900 | +10.170% | 20 | 595 | -82.258% |
| 2026-06-18 | 35.2200 | 35.3000 | 35.2200 | 35.3000 | +3.428% | 2 | 594 | -80.453% |
| 2026-06-17 | 34.1800 | 34.1800 | 34.1300 | 34.1300 | +2.247% | 4 | 592 | -79.783% |
| 2026-06-15 | 33.4200 | 33.4200 | 33.3400 | 33.3800 | -20.900% | 12 | 597 | -79.329% |
| 2026-06-11 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +0.238% | 1 | 596 | -83.649% |
| 2026-06-09 | 42.8000 | 42.8000 | 42.1000 | 42.1000 | +19.602% | 2 | 594 | -83.610% |
| 2026-06-04 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -8.046% | 2 | 592 | -80.398% |
| 2026-06-03 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | -3.698% | 1 | 592 | -81.975% |
| 2026-05-26 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -3.590% | 1 | 592 | -82.642% |
| 2026-05-22 | 41.1800 | 41.2300 | 41.1800 | 41.2300 | -15.165% | 2 | 592 | -83.265% |
| 2026-05-15 | 48.3500 | 48.6000 | 48.3500 | 48.6000 | +2.597% | 2 | 591 | -85.802% |
| 2026-05-14 | 47.6000 | 47.6000 | 47.3700 | 47.3700 | -2.330% | 141 | 616 | -85.434% |
| 2026-05-13 | 48.5400 | 48.5400 | 48.5000 | 48.5000 | -0.635% | 7 | 621 | -85.773% |
| 2026-05-11 | 48.7300 | 48.8100 | 48.7300 | 48.8100 | -1.493% | 4 | 620 | -85.864% |
| 2026-05-08 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | -3.580% | 4 | 624 | -86.075% |
| 2026-05-06 | 53.0000 | 53.0000 | 51.3900 | 51.3900 | -8.575% | 36 | 625 | -86.573% |
| 2026-05-05 | 56.2100 | 56.2100 | 56.2100 | 56.2100 | +1.701% | 2 | 625 | -87.725% |
| 2026-05-01 | 54.4600 | 55.2700 | 54.4600 | 55.2700 | -12.256% | 4 | 625 | -87.516% |
| 2026-04-28 | 63.3300 | 63.7000 | 62.8700 | 62.9900 | +1.303% | 56 | 625 | -89.046% |
| 2026-04-27 | 62.1800 | 62.2100 | 62.1500 | 62.1800 | +0.307% | 4 | 621 | -88.903% |
| 2026-04-24 | 61.9900 | 61.9900 | 61.9900 | 61.9900 | -5.990% | 10 | 621 | -88.869% |
| 2026-04-23 | 64.9000 | 65.9400 | 64.8300 | 65.9400 | +2.312% | 58 | 611 | -89.536% |
| 2026-04-22 | 65.2000 | 65.2000 | 64.4500 | 64.4500 | +1.114% | 22 | 608 | -89.294% |
| 2026-04-21 | 63.9600 | 64.9000 | 63.7400 | 63.7400 | -3.556% | 15 | 593 | -89.175% |
| 2026-04-20 | 64.7500 | 66.0900 | 64.7500 | 66.0900 | +5.880% | 15 | 593 | -89.560% |
| 2026-04-17 | 64.3000 | 64.3000 | 62.3000 | 62.4200 | -8.138% | 12 | 598 | -88.946% |
| 2026-04-16 | 70.1500 | 70.4000 | 67.9500 | 67.9500 | -0.933% | 40 | 599 | -89.845% |
| 2026-04-15 | 68.3100 | 68.8000 | 68.3100 | 68.5900 | -2.626% | 4 | 594 | -89.940% |
| 2026-04-14 | 70.3000 | 70.4400 | 70.2600 | 70.4400 | -14.722% | 30 | 596 | -90.204% |
| 2026-04-13 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | +3.509% | 1 | 608 | -91.646% |
| 2026-04-09 | 79.8000 | 79.8000 | 79.8000 | 79.8000 | -5.674% | 20 | 609 | -91.353% |
| 2026-04-08 | 84.2000 | 85.9900 | 84.2000 | 84.6000 | -17.391% | 190 | 609 | -91.844% |
| 2026-04-06 | 105.9000 | 105.9000 | 101.1000 | 102.4100 | -6.883% | 31 | 577 | -93.262% |
| 2026-04-01 | 107.9200 | 109.9800 | 107.9200 | 109.9800 | -8.120% | 151 | 556 | -93.726% |
| 2026-03-31 | 131.2400 | 132.2400 | 119.7000 | 119.7000 | -16.364% | 4 | 406 | -94.236% |
| 2026-03-30 | 146.3000 | 146.6000 | 142.9700 | 143.1200 | +21.939% | 12 | 405 | -95.179% |
| 2026-03-25 | 117.3700 | 117.3700 | 117.3700 | 117.3700 | -7.400% | 1 | 395 | -94.121% |
| 2026-03-20 | 126.7500 | 126.7500 | 126.7500 | 126.7500 | +22.820% | 2 | 395 | -94.556% |
| 2026-03-17 | 103.0500 | 103.2600 | 102.9800 | 103.2000 | -7.328% | 35 | 394 | -93.314% |
| 2026-03-16 | 111.3600 | 111.3600 | 111.3600 | 111.3600 | -4.272% | 1 | 397 | -93.804% |
| 2026-03-12 | 116.3400 | 116.3800 | 116.1900 | 116.3300 | +16.446% | 8 | 397 | -94.069% |
| 2026-03-10 | 99.9000 | 99.9000 | 99.9000 | 99.9000 | -15.058% | 1 | 394 | -93.093% |
| 2026-03-06 | 111.8500 | 117.6100 | 111.8500 | 117.6100 | +27.215% | 30 | 403 | -94.133% |
| 2026-03-02 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | +1.393% | 1 | 373 | -92.537% |
| 2026-02-20 | 91.1800 | 91.1800 | 91.1800 | 91.1800 | -4.363% | 1 | 372 | -92.433% |
| 2026-02-12 | 95.5700 | 95.5700 | 95.3400 | 95.3400 | +8.464% | 6 | 373 | -92.763% |
| 2026-02-11 | 87.9000 | 87.9000 | 87.9000 | 87.9000 | -3.364% | 1 | 370 | -92.150% |
| 2026-02-10 | 90.9600 | 90.9600 | 90.9600 | 90.9600 | +7.100% | 1 | 369 | -92.414% |
| 2026-02-09 | 84.8100 | 84.9300 | 84.8100 | 84.9300 | +0.201% | 2 | 368 | -91.876% |
| 2026-02-02 | 84.7600 | 84.7600 | 84.7600 | 84.7600 | -2.294% | 2 | 368 | -91.859% |
| 2026-01-09 | 86.7100 | 86.7500 | 86.7100 | 86.7500 | -1.900% | 343 | 370 | -92.046% |
| 2026-01-08 | 88.3900 | 88.5000 | 88.3700 | 88.4300 | +1.527% | 658 | 662 | -92.197% |
| 2026-01-07 | 87.1000 | 87.1000 | 87.1000 | 87.1000 | -3.351% | 1 | 4 | -92.078% |
| 2026-01-05 | 90.1200 | 90.1200 | 90.1200 | 90.1200 | -5.336% | 2 | 3 | -92.344% |
| 2026-01-02 | 95.2000 | 95.2000 | 95.2000 | 95.2000 | +5.019% | 1 | 3 | -92.752% |
| 2025-12-23 | 90.6500 | 90.6500 | 90.6500 | 90.6500 | -2.180% | 2 | 2 | -92.388% |
| 2025-12-22 | 92.6700 | 92.6700 | 92.6700 | 92.6700 | 0.000% | 1 | 1 | -92.554% |