SPXW261231P05250000
SPX Weekly Dec 31 2026 5250.00 Put
optionOPRA
EODOct 28, 2026
6.10USD-15.278%(-1.10)2Vol570OI
SPXW261231P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -15.278% | 2 | 568 | 0.000% |
| 2026-10-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -16.279% | 2 | 568 | -15.278% |
| 2026-10-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +17.970% | 2 | 568 | -29.070% |
| 2026-10-05 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -13.214% | 1 | 568 | -16.324% |
| 2026-10-02 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.818% | 6 | 566 | -27.381% |
| 2026-09-30 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -11.290% | 3 | 564 | -26.061% |
| 2026-09-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.734% | 4 | 561 | -34.409% |
| 2026-09-21 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -14.370% | 1 | 558 | -40.137% |
| 2026-09-18 | 11.7000 | 11.9000 | 11.7000 | 11.9000 | +1.884% | 5 | 562 | -48.739% |
| 2026-09-17 | 11.7100 | 11.7100 | 11.6800 | 11.6800 | 0.000% | 2 | 563 | -47.774% |
| 2026-09-04 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -17.222% | 9 | 555 | -47.774% |
| 2026-09-01 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +4.519% | 1 | 555 | -56.768% |
| 2026-08-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -23.513% | 4 | 551 | -54.815% |
| 2026-08-17 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +5.499% | 1 | 551 | -65.439% |
| 2026-08-14 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -33.080% | 1 | 550 | -63.539% |
| 2026-07-31 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -8.425% | 1 | 550 | -75.600% |
| 2026-07-28 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -7.458% | 1 | 550 | -77.656% |
| 2026-07-27 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -10.171% | 1 | 549 | -79.322% |
| 2026-07-23 | 32.9000 | 32.9000 | 32.8400 | 32.8400 | +21.136% | 4 | 547 | -81.425% |
| 2026-07-16 | 26.7900 | 27.2000 | 26.7900 | 27.1100 | -8.195% | 12 | 550 | -77.499% |
| 2026-07-08 | 29.6000 | 29.6000 | 29.5300 | 29.5300 | -2.186% | 2 | 550 | -79.343% |
| 2026-07-01 | 30.1400 | 30.1900 | 30.1400 | 30.1900 | -2.424% | 2 | 551 | -79.795% |
| 2026-06-30 | 31.0100 | 31.0400 | 30.9400 | 30.9400 | -8.462% | 168 | 551 | -80.284% |
| 2026-06-29 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -5.771% | 37 | 514 | -81.953% |
| 2026-06-18 | 35.8000 | 35.8700 | 35.8000 | 35.8700 | -20.642% | 14 | 502 | -82.994% |
| 2026-06-11 | 45.8000 | 45.8000 | 45.2000 | 45.2000 | -0.177% | 15 | 493 | -86.504% |
| 2026-06-10 | 45.2800 | 45.2800 | 45.2800 | 45.2800 | -0.745% | 1 | 492 | -86.528% |
| 2026-06-09 | 46.3200 | 46.3200 | 45.1200 | 45.6200 | +7.951% | 37 | 456 | -86.629% |
| 2026-06-08 | 42.4200 | 42.4200 | 42.2600 | 42.2600 | -5.247% | 2 | 455 | -85.566% |
| 2026-06-05 | 44.5000 | 44.6000 | 44.5000 | 44.6000 | +21.858% | 34 | 422 | -86.323% |
| 2026-06-04 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -8.225% | 2 | 422 | -83.333% |
| 2026-06-03 | 38.6000 | 39.8800 | 38.6000 | 39.8800 | +3.773% | 2 | 423 | -84.704% |
| 2026-06-01 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | -6.836% | 2 | 422 | -84.127% |
| 2026-05-27 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -0.362% | 4 | 426 | -85.212% |
| 2026-05-26 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -5.866% | 1 | 427 | -85.266% |
| 2026-05-22 | 43.7600 | 43.9800 | 43.5500 | 43.9800 | -13.408% | 236 | 228 | -86.130% |
| 2026-05-18 | 50.7000 | 50.7900 | 50.7000 | 50.7900 | +2.482% | 2 | 228 | -87.990% |
| 2026-05-14 | 49.5400 | 49.5600 | 49.5400 | 49.5600 | -1.608% | 2 | 227 | -87.692% |
| 2026-05-13 | 50.9100 | 50.9100 | 50.3700 | 50.3700 | -4.783% | 5 | 228 | -87.890% |
| 2026-05-12 | 52.9000 | 52.9000 | 52.9000 | 52.9000 | -0.564% | 1 | 227 | -88.469% |
| 2026-05-07 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -0.561% | 2 | 225 | -88.534% |
| 2026-05-06 | 53.8500 | 53.8500 | 53.5000 | 53.5000 | -11.687% | 27 | 198 | -88.598% |
| 2026-04-30 | 60.5800 | 60.5800 | 60.5800 | 60.5800 | -7.100% | 1 | 198 | -89.931% |
| 2026-04-28 | 66.6200 | 66.8300 | 65.1800 | 65.2100 | -5.820% | 33 | 198 | -90.646% |
| 2026-04-20 | 69.1700 | 69.2400 | 69.1200 | 69.2400 | -4.166% | 4 | 185 | -91.190% |
| 2026-04-14 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | -19.274% | 1 | 185 | -91.557% |
| 2026-04-08 | 89.3400 | 89.5000 | 89.3400 | 89.5000 | -17.451% | 2 | 185 | -93.184% |
| 2026-04-06 | 108.4200 | 108.4200 | 108.4200 | 108.4200 | -5.943% | 1 | 190 | -94.374% |
| 2026-04-01 | 119.6000 | 119.6000 | 115.2700 | 115.2700 | -7.784% | 25 | 189 | -94.708% |
| 2026-03-31 | 140.3700 | 140.3700 | 125.0000 | 125.0000 | -17.175% | 3 | 166 | -95.120% |
| 2026-03-30 | 150.9200 | 150.9200 | 150.9200 | 150.9200 | -5.675% | 1 | 162 | -95.958% |
| 2026-03-27 | 151.2700 | 160.0000 | 151.2700 | 160.0000 | +28.721% | 2 | 162 | -96.188% |
| 2026-03-25 | 124.3000 | 124.3000 | 124.3000 | 124.3000 | -2.126% | 20 | 161 | -95.093% |
| 2026-03-24 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | -7.984% | 1 | 143 | -95.197% |
| 2026-03-20 | 138.0200 | 138.0200 | 138.0200 | 138.0200 | +8.874% | 1 | 142 | -95.580% |
| 2026-03-19 | 130.4500 | 130.4500 | 126.7700 | 126.7700 | +15.529% | 5 | 142 | -95.188% |
| 2026-03-17 | 109.8600 | 109.8600 | 109.7300 | 109.7300 | -1.640% | 2 | 141 | -94.441% |
| 2026-03-16 | 111.8800 | 111.8800 | 111.5000 | 111.5600 | -11.390% | 18 | 141 | -94.532% |
| 2026-03-13 | 125.9000 | 125.9000 | 125.9000 | 125.9000 | +2.927% | 6 | 132 | -95.155% |
| 2026-03-12 | 122.2900 | 122.3200 | 122.2900 | 122.3200 | +1.848% | 2 | 132 | -95.013% |
| 2026-03-03 | 120.1000 | 120.1000 | 120.1000 | 120.1000 | +24.650% | 2 | 132 | -94.921% |
| 2026-03-02 | 99.4000 | 99.4000 | 96.3500 | 96.3500 | +6.558% | 3 | 133 | -93.669% |
| 2026-02-10 | 90.5100 | 90.5100 | 90.4200 | 90.4200 | +2.984% | 2 | 130 | -93.254% |
| 2026-02-02 | 90.4000 | 90.4000 | 87.8000 | 87.8000 | -8.446% | 121 | 130 | -93.052% |
| 2026-01-30 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | +4.809% | 1 | 10 | -93.639% |
| 2026-01-29 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -2.139% | 1 | 10 | -93.333% |
| 2026-01-28 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | +4.586% | 1 | 9 | -93.476% |
| 2026-01-27 | 89.1000 | 89.4000 | 89.1000 | 89.4000 | -6.092% | 2 | 8 | -93.177% |
| 2025-12-31 | 96.0000 | 96.6000 | 95.2000 | 95.2000 | -1.521% | 5 | 1 | -93.592% |
| 2025-12-22 | 96.6700 | 96.6700 | 96.6700 | 96.6700 | 0.000% | 1 | 1 | -93.690% |