SPXW261231P05400000
SPX Weekly Dec 31 2026 5400.00 Put
optionOPRA
EODOct 28, 2026
7.41USD-20.237%(-1.88)17Vol1,054OI
SPXW261231P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.6000 | 7.6000 | 7.1900 | 7.4100 | -20.237% | 17 | 1,052 | 0.000% |
| 2026-10-26 | 9.4500 | 9.4500 | 8.5000 | 9.2900 | -17.788% | 104 | 1,009 | -20.237% |
| 2026-10-23 | 11.2800 | 12.0000 | 11.2800 | 11.3000 | -3.419% | 58 | 953 | -34.425% |
| 2026-10-22 | 9.8000 | 11.7000 | 9.3500 | 11.7000 | +51.948% | 22 | 948 | -36.667% |
| 2026-10-21 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -24.510% | 11 | 946 | -3.766% |
| 2026-10-19 | 10.1500 | 10.2000 | 9.7500 | 10.2000 | -23.481% | 19 | 958 | -27.353% |
| 2026-10-16 | 7.8000 | 13.4300 | 7.6100 | 13.3300 | +55.906% | 41 | 963 | -44.411% |
| 2026-10-15 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | +18.585% | 24 | 955 | -13.333% |
| 2026-10-12 | 7.1000 | 7.2100 | 7.0500 | 7.2100 | -3.481% | 128 | 862 | +2.774% |
| 2026-10-09 | 7.5000 | 7.5000 | 7.4700 | 7.4700 | -14.138% | 100 | 778 | -0.803% |
| 2026-10-08 | 7.8000 | 8.7000 | 7.8000 | 8.7000 | +19.505% | 12 | 777 | -14.828% |
| 2026-10-07 | 8.1000 | 8.1000 | 7.2800 | 7.2800 | -1.887% | 5 | 776 | +1.786% |
| 2026-10-06 | 8.0000 | 8.0000 | 7.4200 | 7.4200 | -11.667% | 14 | 762 | -0.135% |
| 2026-10-05 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | -9.677% | 21 | 782 | -11.786% |
| 2026-10-02 | 9.5400 | 9.5400 | 9.3000 | 9.3000 | -13.084% | 9 | 790 | -20.323% |
| 2026-10-01 | 10.9000 | 11.6600 | 10.7000 | 10.7000 | -0.926% | 13 | 779 | -30.748% |
| 2026-09-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.846% | 1 | 778 | -31.389% |
| 2026-09-28 | 10.8900 | 10.8900 | 10.4000 | 10.4000 | -12.532% | 7 | 771 | -28.750% |
| 2026-09-25 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +2.944% | 92 | 679 | -37.679% |
| 2026-09-24 | 11.9400 | 11.9400 | 11.5500 | 11.5500 | +15.500% | 350 | 331 | -35.844% |
| 2026-09-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.111% | 5 | 331 | -25.900% |
| 2026-09-21 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -13.127% | 1 | 331 | -34.133% |
| 2026-09-18 | 13.0100 | 13.4500 | 12.9500 | 12.9500 | -6.159% | 37 | 320 | -42.780% |
| 2026-09-17 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -14.710% | 6 | 318 | -46.304% |
| 2026-09-16 | 15.0400 | 16.1800 | 15.0300 | 16.1800 | +9.251% | 11 | 318 | -54.203% |
| 2026-09-11 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -1.985% | 1 | 318 | -49.966% |
| 2026-09-09 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +6.035% | 1 | 320 | -50.960% |
| 2026-09-08 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +5.556% | 20 | 319 | -48.000% |
| 2026-09-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.846% | 3 | 316 | -45.111% |
| 2026-09-03 | 14.1500 | 14.1500 | 14.0400 | 14.0400 | -7.934% | 24 | 297 | -47.222% |
| 2026-08-28 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.294% | 5 | 297 | -51.410% |
| 2026-08-27 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -21.374% | 20 | 297 | -52.039% |
| 2026-08-19 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -6.205% | 10 | 299 | -62.290% |
| 2026-08-18 | 20.7500 | 20.9500 | 20.7200 | 20.9500 | +8.381% | 5 | 301 | -64.630% |
| 2026-08-13 | 19.3200 | 19.3300 | 19.3200 | 19.3300 | -5.937% | 4 | 301 | -61.666% |
| 2026-08-11 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -5.517% | 8 | 301 | -63.942% |
| 2026-08-06 | 21.6800 | 21.7500 | 21.6800 | 21.7500 | -3.118% | 30 | 281 | -65.931% |
| 2026-08-05 | 22.4500 | 22.4500 | 22.4000 | 22.4500 | +0.223% | 39 | 267 | -66.993% |
| 2026-08-04 | 22.4000 | 22.4000 | 22.3500 | 22.4000 | -10.686% | 13 | 267 | -66.920% |
| 2026-08-03 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | -23.931% | 1 | 267 | -70.455% |
| 2026-07-30 | 32.9700 | 32.9700 | 32.9700 | 32.9700 | +6.355% | 1 | 266 | -77.525% |
| 2026-07-28 | 31.0100 | 31.0100 | 31.0000 | 31.0000 | -12.627% | 2 | 266 | -76.097% |
| 2026-07-23 | 35.4500 | 35.4800 | 35.4500 | 35.4800 | +14.304% | 2 | 266 | -79.115% |
| 2026-07-22 | 31.0500 | 31.0500 | 31.0400 | 31.0400 | -12.267% | 4 | 265 | -76.128% |
| 2026-07-17 | 35.3800 | 35.3800 | 35.3800 | 35.3800 | +14.350% | 1 | 265 | -79.056% |
| 2026-07-16 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -5.671% | 1 | 265 | -76.050% |
| 2026-07-07 | 32.7500 | 32.8000 | 32.7500 | 32.8000 | -6.366% | 5 | 264 | -77.409% |
| 2026-07-01 | 35.0400 | 35.0400 | 35.0300 | 35.0300 | -18.837% | 2 | 263 | -78.847% |
| 2026-06-25 | 43.1500 | 43.1600 | 43.1500 | 43.1600 | +5.784% | 2 | 262 | -82.831% |
| 2026-06-22 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -0.826% | 13 | 249 | -81.838% |
| 2026-06-18 | 41.1600 | 41.1600 | 41.1100 | 41.1400 | +3.341% | 8 | 245 | -81.988% |
| 2026-06-17 | 39.9300 | 39.9300 | 39.8100 | 39.8100 | -6.921% | 4 | 243 | -81.387% |
| 2026-06-02 | 43.0000 | 43.0000 | 42.7700 | 42.7700 | +0.873% | 4 | 243 | -82.675% |
| 2026-05-29 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -12.015% | 3 | 240 | -82.524% |
| 2026-05-22 | 48.2100 | 48.2700 | 48.1000 | 48.1900 | -11.901% | 28 | 226 | -84.623% |
| 2026-05-20 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -2.321% | 1 | 226 | -86.453% |
| 2026-05-19 | 56.6700 | 56.6700 | 56.0000 | 56.0000 | -1.391% | 2 | 226 | -86.768% |
| 2026-05-15 | 58.2000 | 58.2000 | 56.7900 | 56.7900 | -0.316% | 2 | 227 | -86.952% |
| 2026-05-13 | 57.9200 | 57.9200 | 56.9700 | 56.9700 | -2.864% | 5 | 226 | -86.993% |
| 2026-05-08 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | -11.458% | 2 | 224 | -87.366% |
| 2026-05-05 | 66.2400 | 66.2400 | 66.2400 | 66.2400 | -4.869% | 2 | 224 | -88.813% |
| 2026-05-04 | 69.5800 | 69.7600 | 69.5800 | 69.6300 | +8.071% | 7 | 225 | -89.358% |
| 2026-05-01 | 63.6600 | 64.4300 | 63.4400 | 64.4300 | -11.570% | 6 | 223 | -88.499% |
| 2026-04-29 | 73.2000 | 73.2000 | 72.0700 | 72.8600 | -4.559% | 10 | 223 | -89.830% |
| 2026-04-23 | 76.3500 | 76.3500 | 76.3400 | 76.3400 | +0.832% | 2 | 227 | -90.293% |
| 2026-04-17 | 74.6400 | 75.7100 | 74.6400 | 75.7100 | -8.419% | 3 | 228 | -90.213% |
| 2026-04-15 | 81.8100 | 82.6700 | 81.8100 | 82.6700 | -12.454% | 2 | 228 | -91.037% |
| 2026-04-13 | 94.4300 | 94.4300 | 94.4300 | 94.4300 | -0.348% | 1 | 227 | -92.153% |
| 2026-04-09 | 94.7600 | 94.7600 | 94.7600 | 94.7600 | -23.103% | 4 | 228 | -92.180% |
| 2026-04-06 | 129.4000 | 129.4000 | 123.2300 | 123.2300 | -15.306% | 9 | 232 | -93.987% |
| 2026-03-31 | 144.7000 | 145.5000 | 144.7000 | 145.5000 | -21.138% | 85 | 222 | -94.907% |
| 2026-03-30 | 184.5000 | 184.5000 | 184.5000 | 184.5000 | +22.347% | 85 | 222 | -95.984% |
| 2026-03-26 | 150.8000 | 150.8000 | 150.8000 | 150.8000 | +14.694% | 1 | 137 | -95.086% |
| 2026-03-23 | 131.6800 | 131.6800 | 131.4800 | 131.4800 | -14.065% | 2 | 136 | -94.364% |
| 2026-03-20 | 153.0000 | 153.0000 | 153.0000 | 153.0000 | +2.136% | 16 | 138 | -95.157% |
| 2026-03-19 | 150.8200 | 150.9600 | 149.8000 | 149.8000 | +10.733% | 48 | 122 | -95.053% |
| 2026-03-18 | 134.9300 | 135.2800 | 134.9300 | 135.2800 | +8.659% | 2 | 98 | -94.522% |
| 2026-03-17 | 124.5000 | 124.5000 | 124.5000 | 124.5000 | -5.034% | 1 | 99 | -94.048% |
| 2026-03-16 | 130.5000 | 131.1000 | 130.5000 | 131.1000 | -8.450% | 2 | 99 | -94.348% |
| 2026-03-13 | 143.2000 | 143.2000 | 143.2000 | 143.2000 | +8.329% | 1 | 97 | -94.825% |
| 2026-03-12 | 132.1900 | 132.1900 | 132.1900 | 132.1900 | +7.376% | 1 | 96 | -94.394% |
| 2026-03-10 | 122.9600 | 123.1100 | 122.9600 | 123.1100 | -8.523% | 4 | 96 | -93.981% |
| 2026-03-06 | 134.5800 | 134.5800 | 134.5800 | 134.5800 | +9.361% | 1 | 94 | -94.494% |
| 2026-03-03 | 123.0600 | 123.0600 | 123.0600 | 123.0600 | +6.178% | 1 | 95 | -93.979% |
| 2026-02-23 | 115.9000 | 115.9000 | 115.9000 | 115.9000 | -6.002% | 1 | 94 | -93.607% |
| 2026-02-17 | 123.4200 | 123.4200 | 123.3000 | 123.3000 | +21.478% | 2 | 94 | -93.990% |
| 2026-02-03 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | +1.328% | 1 | 93 | -92.700% |
| 2026-02-02 | 100.1700 | 100.1700 | 100.1700 | 100.1700 | -0.338% | 1 | 93 | -92.603% |
| 2026-01-26 | 100.5100 | 100.5100 | 100.5100 | 100.5100 | -7.167% | 1 | 93 | -92.628% |
| 2026-01-21 | 108.9100 | 108.9100 | 108.2700 | 108.2700 | +6.356% | 2 | 96 | -93.156% |
| 2026-01-15 | 101.8000 | 101.8000 | 101.8000 | 101.8000 | -4.053% | 1 | 90 | -92.721% |
| 2026-01-08 | 106.1000 | 106.1000 | 106.1000 | 106.1000 | -1.026% | 17 | 89 | -93.016% |
| 2026-01-06 | 107.2000 | 107.2000 | 107.2000 | 107.2000 | -0.037% | 22 | 72 | -93.088% |
| 2026-01-05 | 107.2400 | 107.2400 | 107.2400 | 107.2400 | -1.705% | 1 | 2 | -93.090% |
| 2025-12-31 | 109.8000 | 109.8000 | 109.1000 | 109.1000 | +2.182% | 49 | 2 | -93.208% |
| 2025-12-26 | 106.6900 | 106.7700 | 106.6900 | 106.7700 | -0.771% | 2 | 2 | -93.060% |
| 2025-12-23 | 107.6000 | 107.6000 | 107.6000 | 107.6000 | 0.000% | 1 | 1 | -93.113% |