SPXW261231P05350000
SPX Weekly Dec 31 2026 5350.00 Put
optionOPRA
EODOct 22, 2026
9.79USD+43.971%(+2.99)3Vol888OI
SPXW261231P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +43.971% | 3 | 891 | 0.000% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 20 | 899 | +43.971% |
| 2026-10-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -21.176% | 2 | 899 | +46.119% |
| 2026-10-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +11.842% | 19 | 899 | +15.176% |
| 2026-10-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -24.752% | 65 | 899 | +28.816% |
| 2026-09-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 2 | 899 | -3.069% |
| 2026-09-28 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +3.000% | 4 | 899 | -4.951% |
| 2026-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -38.004% | 13 | 899 | -2.100% |
| 2026-09-16 | 15.9900 | 16.1300 | 15.9900 | 16.1300 | +8.401% | 8 | 899 | -39.306% |
| 2026-09-15 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -7.116% | 1 | 900 | -34.207% |
| 2026-09-10 | 16.0600 | 16.0600 | 16.0200 | 16.0200 | +10.635% | 8 | 900 | -38.889% |
| 2026-09-09 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -9.216% | 1 | 899 | -32.390% |
| 2026-09-01 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +6.903% | 4 | 899 | -38.621% |
| 2026-08-28 | 14.9500 | 14.9500 | 14.9200 | 14.9200 | -1.061% | 2 | 899 | -34.383% |
| 2026-08-27 | 15.0200 | 15.0800 | 15.0200 | 15.0800 | -9.970% | 2 | 899 | -35.080% |
| 2026-08-26 | 16.8500 | 16.8500 | 16.7500 | 16.7500 | -7.967% | 10 | 907 | -41.552% |
| 2026-08-24 | 18.1500 | 18.2000 | 18.1500 | 18.2000 | +1.393% | 38 | 933 | -46.209% |
| 2026-08-21 | 18.5500 | 18.6500 | 17.9500 | 17.9500 | +0.056% | 12 | 938 | -45.460% |
| 2026-08-13 | 17.9300 | 17.9700 | 17.9300 | 17.9400 | -6.562% | 12 | 937 | -45.429% |
| 2026-08-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -3.469% | 120 | 1,057 | -49.010% |
| 2026-08-10 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -2.116% | 4 | 1,061 | -50.779% |
| 2026-08-07 | 20.4900 | 20.7300 | 20.2700 | 20.3200 | -1.836% | 275 | 911 | -51.821% |
| 2026-08-06 | 20.7800 | 20.8700 | 20.6000 | 20.7000 | -1.429% | 587 | 374 | -52.705% |
| 2026-08-05 | 21.3500 | 21.4000 | 21.0000 | 21.0000 | -2.868% | 164 | 216 | -53.381% |
| 2026-08-04 | 21.3000 | 21.7500 | 21.3000 | 21.6200 | -9.992% | 36 | 208 | -54.718% |
| 2026-08-03 | 24.1100 | 24.1100 | 24.0200 | 24.0200 | -22.716% | 2 | 209 | -59.242% |
| 2026-07-30 | 31.1200 | 31.1200 | 31.0800 | 31.0800 | +4.190% | 4 | 209 | -68.501% |
| 2026-07-29 | 29.5200 | 29.8300 | 29.5200 | 29.8300 | -9.221% | 6 | 209 | -67.181% |
| 2026-07-27 | 32.9000 | 32.9000 | 32.8600 | 32.8600 | +7.667% | 6 | 209 | -70.207% |
| 2026-07-16 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | -14.868% | 4 | 207 | -67.923% |
| 2026-07-08 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +3.463% | 18 | 189 | -72.692% |
| 2026-06-30 | 35.3600 | 35.3600 | 34.5500 | 34.6500 | -7.600% | 78 | 152 | -71.746% |
| 2026-06-29 | 37.4300 | 37.5000 | 37.4300 | 37.5000 | -8.088% | 6 | 152 | -73.893% |
| 2026-06-25 | 40.8900 | 40.8900 | 40.8000 | 40.8000 | +8.252% | 4 | 152 | -76.005% |
| 2026-06-15 | 37.5900 | 37.6900 | 37.5900 | 37.6900 | -30.255% | 2 | 152 | -74.025% |
| 2026-06-09 | 53.8700 | 54.0400 | 53.8700 | 54.0400 | +25.006% | 2 | 152 | -81.884% |
| 2026-06-03 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | +4.420% | 1 | 152 | -77.354% |
| 2026-06-02 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -11.235% | 1 | 151 | -76.353% |
| 2026-05-22 | 46.5100 | 46.6400 | 46.5100 | 46.6400 | -12.100% | 2 | 150 | -79.009% |
| 2026-05-14 | 53.0600 | 53.0600 | 53.0600 | 53.0600 | -4.637% | 1 | 150 | -81.549% |
| 2026-05-13 | 55.6400 | 55.6900 | 55.5700 | 55.6400 | -16.431% | 24 | 138 | -82.405% |
| 2026-05-04 | 66.5800 | 66.5800 | 66.5800 | 66.5800 | -7.296% | 1 | 138 | -85.296% |
| 2026-04-28 | 71.9300 | 71.9300 | 71.7500 | 71.8200 | -1.360% | 6 | 138 | -86.369% |
| 2026-04-24 | 72.8100 | 72.8100 | 72.8100 | 72.8100 | +0.414% | 2 | 137 | -86.554% |
| 2026-04-17 | 72.5100 | 72.5100 | 72.5100 | 72.5100 | -18.784% | 1 | 136 | -86.498% |
| 2026-04-10 | 89.2800 | 89.2800 | 89.2800 | 89.2800 | -23.933% | 1 | 136 | -89.034% |
| 2026-04-06 | 117.3700 | 117.3700 | 117.3700 | 117.3700 | -22.884% | 1 | 136 | -91.659% |
| 2026-03-26 | 152.2000 | 152.2000 | 152.2000 | 152.2000 | +0.681% | 16 | 135 | -93.568% |
| 2026-03-20 | 146.2000 | 151.1700 | 146.2000 | 151.1700 | +11.853% | 17 | 119 | -93.524% |
| 2026-03-18 | 135.1500 | 135.1500 | 135.1500 | 135.1500 | +13.428% | 1 | 102 | -92.756% |
| 2026-03-17 | 117.0000 | 119.5000 | 117.0000 | 119.1500 | -13.257% | 3 | 102 | -91.783% |
| 2026-03-09 | 137.1100 | 137.3600 | 137.0300 | 137.3600 | +22.283% | 136 | 101 | -92.873% |
| 2026-02-17 | 112.0300 | 112.3300 | 112.0300 | 112.3300 | +16.634% | 2 | 33 | -91.285% |
| 2026-01-26 | 96.3100 | 96.3100 | 96.3100 | 96.3100 | -4.549% | 1 | 32 | -89.835% |
| 2026-01-21 | 100.7000 | 100.9000 | 100.6000 | 100.9000 | -2.001% | 4 | 32 | -90.297% |
| 2026-01-07 | 102.9600 | 102.9600 | 102.9600 | 102.9600 | -0.618% | 3 | 31 | -90.491% |
| 2025-12-31 | 103.6000 | 103.6000 | 103.6000 | 103.6000 | +1.202% | 26 | 2 | -90.550% |
| 2025-12-26 | 102.3400 | 102.3700 | 102.3400 | 102.3700 | -0.341% | 2 | 2 | -90.437% |
| 2025-12-23 | 102.7200 | 102.7200 | 102.7200 | 102.7200 | 0.000% | 1 | 1 | -90.469% |