SPXW261231P05300000
SPX Weekly Dec 31 2026 5300.00 Put
optionOPRA
EODOct 27, 2026
7.10USD-28.643%(-2.85)277Vol881OI
SPXW261231P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2600 | 7.3100 | 7.1000 | 7.1000 | -28.643% | 277 | 910 | 0.000% |
| 2026-10-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +26.109% | 14 | 910 | -28.643% |
| 2026-10-20 | 7.9000 | 7.9000 | 7.8900 | 7.8900 | -13.201% | 34 | 876 | -10.013% |
| 2026-10-19 | 9.3500 | 9.3500 | 8.9500 | 9.0900 | -26.158% | 12 | 888 | -21.892% |
| 2026-10-16 | 6.9000 | 12.3800 | 6.9000 | 12.3100 | +59.870% | 17 | 885 | -42.323% |
| 2026-10-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.786% | 11 | 885 | -7.792% |
| 2026-10-14 | 6.7000 | 7.9500 | 6.7000 | 7.8400 | +20.801% | 74 | 857 | -9.439% |
| 2026-10-13 | 6.4500 | 6.5000 | 6.3800 | 6.4900 | -0.154% | 21 | 872 | +9.399% |
| 2026-10-12 | 6.7500 | 6.7500 | 6.4000 | 6.5000 | -2.985% | 177 | 902 | +9.231% |
| 2026-10-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -17.284% | 27 | 875 | +5.970% |
| 2026-10-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +20.896% | 8 | 875 | -12.346% |
| 2026-10-06 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | -18.293% | 7 | 867 | +5.970% |
| 2026-10-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 4 | 869 | -13.415% |
| 2026-10-02 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -14.356% | 3 | 866 | -17.919% |
| 2026-10-01 | 10.5000 | 10.9000 | 10.1000 | 10.1000 | -1.942% | 10 | 856 | -29.703% |
| 2026-09-28 | 10.7600 | 10.7700 | 10.3000 | 10.3000 | -1.435% | 11 | 855 | -31.068% |
| 2026-09-24 | 10.8600 | 11.2300 | 10.4500 | 10.4500 | +2.051% | 355 | 588 | -32.057% |
| 2026-09-21 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -15.651% | 1 | 590 | -30.664% |
| 2026-09-18 | 12.2500 | 12.4800 | 12.1000 | 12.1400 | -15.518% | 166 | 576 | -41.516% |
| 2026-09-15 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +6.602% | 1 | 575 | -50.592% |
| 2026-09-11 | 13.5100 | 13.5100 | 13.4800 | 13.4800 | -12.182% | 2 | 575 | -47.329% |
| 2026-09-10 | 15.3900 | 15.3900 | 15.3500 | 15.3500 | +17.176% | 4 | 573 | -53.746% |
| 2026-09-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -9.028% | 100 | 473 | -45.802% |
| 2026-09-01 | 15.4000 | 15.4000 | 14.4000 | 14.4000 | -3.550% | 9 | 475 | -50.694% |
| 2026-08-31 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +2.612% | 2 | 474 | -52.445% |
| 2026-08-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -19.167% | 3 | 474 | -51.203% |
| 2026-08-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.907% | 1 | 473 | -60.556% |
| 2026-08-18 | 19.1500 | 19.1500 | 19.1300 | 19.1300 | +3.686% | 3 | 473 | -62.886% |
| 2026-08-17 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +6.647% | 1 | 472 | -61.518% |
| 2026-08-14 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.189% | 200 | 346 | -58.960% |
| 2026-08-10 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -6.566% | 4 | 346 | -61.910% |
| 2026-08-06 | 20.1100 | 20.1100 | 19.9000 | 19.9500 | -2.397% | 23 | 327 | -64.411% |
| 2026-08-05 | 20.6500 | 20.7000 | 20.4300 | 20.4400 | -2.248% | 66 | 276 | -65.264% |
| 2026-08-04 | 21.2500 | 21.2500 | 20.9100 | 20.9100 | -10.832% | 10 | 274 | -66.045% |
| 2026-08-03 | 23.4300 | 23.4500 | 23.4300 | 23.4500 | -24.598% | 4 | 276 | -69.723% |
| 2026-07-28 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -5.038% | 1 | 275 | -77.170% |
| 2026-07-27 | 32.5600 | 32.7500 | 32.5600 | 32.7500 | -3.107% | 4 | 275 | -78.321% |
| 2026-07-23 | 34.2000 | 34.2000 | 33.8000 | 33.8000 | +4.385% | 11 | 269 | -78.994% |
| 2026-07-17 | 32.1400 | 32.3800 | 32.1000 | 32.3800 | +10.815% | 6 | 266 | -78.073% |
| 2026-07-14 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -1.616% | 1 | 266 | -75.702% |
| 2026-07-09 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -11.343% | 1 | 265 | -76.094% |
| 2026-07-08 | 34.0000 | 34.0000 | 33.5000 | 33.5000 | +11.296% | 2 | 264 | -78.806% |
| 2026-07-06 | 30.0900 | 30.1000 | 30.0900 | 30.1000 | -9.528% | 4 | 265 | -76.412% |
| 2026-06-30 | 33.2700 | 33.2700 | 33.2700 | 33.2700 | -16.908% | 1 | 265 | -78.659% |
| 2026-06-25 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | -19.437% | 1 | 264 | -82.268% |
| 2026-06-10 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +19.961% | 1 | 263 | -85.714% |
| 2026-06-03 | 40.9000 | 41.4300 | 40.9000 | 41.4300 | +4.043% | 4 | 265 | -82.863% |
| 2026-06-01 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | -6.328% | 1 | 264 | -82.170% |
| 2026-05-28 | 42.8100 | 42.8100 | 42.5100 | 42.5100 | -6.076% | 2 | 263 | -83.298% |
| 2026-05-22 | 45.3100 | 45.3100 | 45.2600 | 45.2600 | -9.480% | 8 | 259 | -84.313% |
| 2026-05-14 | 52.8700 | 52.8700 | 50.0000 | 50.0000 | -5.660% | 6 | 255 | -85.800% |
| 2026-05-13 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -8.304% | 1 | 255 | -86.604% |
| 2026-05-06 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -8.660% | 2 | 252 | -87.716% |
| 2026-04-30 | 63.2800 | 63.2800 | 63.2800 | 63.2800 | -8.963% | 1 | 251 | -88.780% |
| 2026-04-28 | 69.5800 | 69.5800 | 69.4900 | 69.5100 | -6.118% | 4 | 252 | -89.786% |
| 2026-04-21 | 74.0400 | 74.0400 | 74.0400 | 74.0400 | +4.062% | 1 | 251 | -90.411% |
| 2026-04-20 | 71.1500 | 71.1500 | 71.1500 | 71.1500 | +4.448% | 1 | 251 | -90.021% |
| 2026-04-17 | 68.1200 | 68.1200 | 68.1200 | 68.1200 | -8.107% | 1 | 251 | -89.577% |
| 2026-04-15 | 74.8800 | 74.8800 | 74.1300 | 74.1300 | -1.880% | 2 | 250 | -90.422% |
| 2026-04-14 | 75.5500 | 75.5500 | 75.5500 | 75.5500 | -33.571% | 1 | 250 | -90.602% |
| 2026-04-06 | 113.7300 | 113.7300 | 113.7300 | 113.7300 | -30.055% | 1 | 208 | -93.757% |
| 2026-03-27 | 158.1500 | 162.6000 | 158.1500 | 162.6000 | +25.366% | 9 | 205 | -95.633% |
| 2026-03-25 | 129.7000 | 129.7000 | 129.7000 | 129.7000 | -2.919% | 3 | 201 | -94.526% |
| 2026-03-24 | 134.6000 | 134.6000 | 133.6000 | 133.6000 | -4.366% | 2 | 198 | -94.686% |
| 2026-03-20 | 139.7000 | 139.7000 | 139.7000 | 139.7000 | +7.404% | 17 | 198 | -94.918% |
| 2026-03-19 | 136.2500 | 136.2500 | 126.6700 | 130.0700 | +4.726% | 31 | 182 | -94.541% |
| 2026-03-18 | 124.4300 | 124.4300 | 124.2000 | 124.2000 | +6.710% | 4 | 190 | -94.283% |
| 2026-03-16 | 116.6400 | 116.7100 | 116.3900 | 116.3900 | +17.352% | 29 | 189 | -93.900% |
| 2026-03-04 | 99.1800 | 99.1800 | 99.1800 | 99.1800 | -12.277% | 1 | 176 | -92.841% |
| 2026-03-03 | 131.3100 | 131.3100 | 113.0600 | 113.0600 | +6.249% | 4 | 177 | -93.720% |
| 2026-02-27 | 106.4100 | 106.4100 | 106.4100 | 106.4100 | +5.838% | 1 | 177 | -93.328% |
| 2026-02-24 | 100.5400 | 100.5400 | 100.5400 | 100.5400 | +0.450% | 2 | 177 | -92.938% |
| 2026-02-23 | 100.3000 | 100.3000 | 100.0900 | 100.0900 | +1.203% | 2 | 177 | -92.906% |
| 2026-02-20 | 98.6200 | 98.9000 | 98.6200 | 98.9000 | -6.839% | 2 | 176 | -92.821% |
| 2026-02-19 | 105.0600 | 106.2400 | 105.0600 | 106.1600 | -1.357% | 4 | 175 | -93.312% |
| 2026-02-17 | 113.7900 | 115.0000 | 107.5500 | 107.6200 | +12.857% | 232 | 173 | -93.403% |
| 2026-02-12 | 95.6100 | 95.6100 | 95.3600 | 95.3600 | +1.146% | 2 | 64 | -92.555% |
| 2026-02-10 | 94.1100 | 94.2800 | 94.1100 | 94.2800 | +1.105% | 2 | 64 | -92.469% |
| 2026-02-03 | 93.2500 | 93.2500 | 93.2500 | 93.2500 | -1.635% | 1 | 64 | -92.386% |
| 2026-01-16 | 94.8000 | 94.8000 | 94.8000 | 94.8000 | +3.709% | 3 | 61 | -92.511% |
| 2026-01-12 | 91.4100 | 91.4100 | 91.4100 | 91.4100 | -11.252% | 2 | 61 | -92.233% |
| 2026-01-02 | 100.6000 | 103.0000 | 100.6000 | 103.0000 | +3.831% | 2 | 59 | -93.107% |
| 2025-12-31 | 100.6000 | 100.6000 | 99.2000 | 99.2000 | +0.690% | 56 | 1 | -92.843% |
| 2025-12-23 | 98.5200 | 98.5200 | 98.5200 | 98.5200 | 0.000% | 1 | 1 | -92.793% |