SPXW261231P05425000
SPX Weekly Dec 31 2026 5425.00 Put
optionOPRA
EODOct 22, 2026
9.60USD+21.519%(+1.70)2Vol271OI
SPXW261231P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +21.519% | 2 | 269 | 0.000% |
| 2026-10-09 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | 0.000% | 6 | 268 | +21.519% |
| 2026-10-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -25.472% | 2 | 266 | +21.519% |
| 2026-09-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 1 | 266 | -9.434% |
| 2026-09-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -17.216% | 2 | 264 | -15.044% |
| 2026-09-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -6.571% | 4 | 264 | -29.670% |
| 2026-09-03 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -20.598% | 1 | 263 | -34.292% |
| 2026-08-25 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -4.910% | 8 | 263 | -47.826% |
| 2026-08-21 | 19.8500 | 19.8500 | 19.3500 | 19.3500 | -6.295% | 122 | 267 | -50.388% |
| 2026-08-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -3.730% | 4 | 271 | -53.511% |
| 2026-08-18 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +8.060% | 3 | 271 | -55.245% |
| 2026-08-17 | 19.7500 | 19.8500 | 19.6500 | 19.8500 | +0.506% | 124 | 318 | -51.637% |
| 2026-08-13 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -5.773% | 2 | 317 | -51.392% |
| 2026-08-10 | 20.6500 | 21.1000 | 20.6500 | 20.9600 | -4.900% | 248 | 72 | -54.198% |
| 2026-08-06 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | -1.607% | 2 | 71 | -56.443% |
| 2026-08-05 | 22.2900 | 22.4000 | 22.2200 | 22.4000 | -1.754% | 8 | 70 | -57.143% |
| 2026-08-04 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -32.284% | 6 | 66 | -57.895% |
| 2026-07-30 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | -2.519% | 1 | 65 | -71.488% |
| 2026-07-29 | 34.5400 | 34.5400 | 34.5400 | 34.5400 | -1.455% | 4 | 61 | -72.206% |
| 2026-07-27 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +9.703% | 1 | 60 | -72.611% |
| 2026-07-21 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | -4.684% | 4 | 56 | -69.953% |
| 2026-07-16 | 33.5700 | 33.5700 | 33.5200 | 33.5200 | +2.665% | 2 | 56 | -71.360% |
| 2026-07-10 | 32.0800 | 32.6500 | 32.0800 | 32.6500 | -2.158% | 6 | 52 | -70.597% |
| 2026-07-06 | 33.2800 | 33.3700 | 33.2800 | 33.3700 | -3.555% | 6 | 53 | -71.232% |
| 2026-07-01 | 34.5700 | 34.7000 | 34.5700 | 34.6000 | -31.943% | 6 | 53 | -72.254% |
| 2026-06-05 | 50.8700 | 50.8700 | 50.8400 | 50.8400 | +16.552% | 13 | 53 | -81.117% |
| 2026-06-02 | 43.6200 | 43.6200 | 43.6200 | 43.6200 | -24.559% | 1 | 52 | -77.992% |
| 2026-05-19 | 57.8200 | 57.8200 | 57.8200 | 57.8200 | -4.839% | 1 | 51 | -83.397% |
| 2026-05-11 | 60.7600 | 60.7600 | 60.7600 | 60.7600 | -8.535% | 13 | 38 | -84.200% |
| 2026-05-04 | 66.4800 | 66.4800 | 66.4300 | 66.4300 | -9.864% | 6 | 35 | -85.549% |
| 2026-04-29 | 73.8000 | 73.8000 | 73.7000 | 73.7000 | -1.602% | 2 | 35 | -86.974% |
| 2026-04-27 | 75.0000 | 75.0000 | 74.9000 | 74.9000 | -3.554% | 60 | 34 | -87.183% |
| 2026-04-22 | 77.7800 | 77.7800 | 77.6600 | 77.6600 | -1.982% | 2 | 4 | -87.638% |
| 2026-04-20 | 79.2300 | 79.2300 | 79.2300 | 79.2300 | +2.484% | 1 | 4 | -87.883% |
| 2026-04-17 | 77.3100 | 77.3100 | 77.3100 | 77.3100 | -25.160% | 1 | 4 | -87.582% |
| 2026-04-09 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | -22.610% | 1 | 3 | -90.707% |
| 2026-04-01 | 133.4800 | 133.4800 | 133.4800 | 133.4800 | -11.031% | 1 | 2 | -92.808% |
| 2026-03-31 | 149.9800 | 150.0300 | 149.9800 | 150.0300 | -22.673% | 2 | 2 | -93.601% |
| 2026-03-30 | 194.0200 | 194.0200 | 194.0200 | 194.0200 | 0.000% | 1 | 1 | -95.052% |