SPXW261231P05500000
SPX Weekly Dec 31 2026 5500.00 Put
optionOPRA
EODOct 28, 2026
7.98USD-9.318%(-0.82)23Vol2,968OI
SPXW261231P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.0900 | 8.0900 | 7.9100 | 7.9800 | -9.318% | 23 | 2,971 | 0.000% |
| 2026-10-27 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | -12.438% | 4 | 2,970 | -9.318% |
| 2026-10-26 | 10.4300 | 11.2800 | 9.6500 | 10.0500 | -22.394% | 46 | 2,974 | -20.597% |
| 2026-10-23 | 13.0000 | 13.4400 | 12.9500 | 12.9500 | +16.457% | 12 | 2,980 | -38.378% |
| 2026-10-22 | 9.7500 | 11.5400 | 9.7500 | 11.1200 | +33.014% | 47 | 2,970 | -28.237% |
| 2026-10-21 | 8.7500 | 8.7500 | 8.3600 | 8.3600 | -11.064% | 63 | 3,026 | -4.545% |
| 2026-10-20 | 10.0500 | 10.0500 | 9.3500 | 9.4000 | -16.444% | 16 | 3,019 | -15.106% |
| 2026-10-19 | 10.8500 | 11.2500 | 10.8500 | 11.2500 | -6.250% | 7 | 3,019 | -29.067% |
| 2026-10-16 | 8.4000 | 12.0000 | 8.3000 | 12.0000 | +32.013% | 35 | 3,039 | -33.500% |
| 2026-10-15 | 10.3000 | 10.4000 | 8.9500 | 9.0900 | -3.810% | 33 | 3,038 | -12.211% |
| 2026-10-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +22.727% | 7 | 3,038 | -15.556% |
| 2026-10-13 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -2.532% | 2 | 3,053 | +3.636% |
| 2026-10-12 | 7.8000 | 7.9000 | 7.7400 | 7.9000 | -2.469% | 20 | 3,066 | +1.013% |
| 2026-10-09 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -10.989% | 7 | 3,068 | -1.481% |
| 2026-10-08 | 8.0100 | 9.7000 | 8.0100 | 9.1000 | +13.325% | 12 | 3,063 | -12.308% |
| 2026-10-07 | 9.0000 | 9.0000 | 8.0300 | 8.0300 | -24.953% | 4 | 3,059 | -0.623% |
| 2026-10-02 | 10.5700 | 10.7000 | 10.3000 | 10.7000 | -16.406% | 13 | 3,053 | -25.421% |
| 2026-10-01 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | +9.402% | 8 | 3,049 | -37.656% |
| 2026-09-30 | 10.7000 | 11.7000 | 10.7000 | 11.7000 | +4.651% | 6 | 3,043 | -31.795% |
| 2026-09-29 | 11.6500 | 11.6500 | 11.1600 | 11.1800 | -4.608% | 9 | 3,043 | -28.623% |
| 2026-09-28 | 12.1100 | 12.1500 | 11.4000 | 11.7200 | -7.717% | 21 | 3,029 | -31.911% |
| 2026-09-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.704% | 1 | 3,036 | -37.165% |
| 2026-09-24 | 12.8300 | 13.7100 | 12.7900 | 12.7900 | +1.994% | 1,076 | 3,193 | -37.608% |
| 2026-09-23 | 11.5700 | 12.5400 | 11.5700 | 12.5400 | +14.940% | 67 | 3,142 | -36.364% |
| 2026-09-22 | 11.6900 | 11.6900 | 10.9100 | 10.9100 | -22.569% | 75 | 3,089 | -26.856% |
| 2026-09-18 | 14.2400 | 14.3500 | 14.0900 | 14.0900 | -4.475% | 18 | 3,091 | -43.364% |
| 2026-09-17 | 15.0400 | 15.0400 | 14.7500 | 14.7500 | -24.745% | 56 | 3,082 | -45.898% |
| 2026-09-16 | 16.8400 | 19.6000 | 15.9100 | 19.6000 | +16.667% | 43 | 3,059 | -59.286% |
| 2026-09-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +0.780% | 1 | 3,059 | -52.500% |
| 2026-09-14 | 18.1800 | 18.1800 | 16.6700 | 16.6700 | +4.843% | 4 | 3,058 | -52.130% |
| 2026-09-11 | 16.6500 | 16.7500 | 15.9000 | 15.9000 | -11.173% | 23 | 3,050 | -49.811% |
| 2026-09-10 | 18.4000 | 19.0900 | 17.9000 | 17.9000 | +5.917% | 34 | 3,083 | -55.419% |
| 2026-09-09 | 16.4500 | 16.9000 | 16.4500 | 16.9000 | +11.404% | 3 | 3,082 | -52.781% |
| 2026-09-08 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +1.812% | 1 | 3,073 | -47.396% |
| 2026-09-04 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 3 | 3,071 | -46.443% |
| 2026-09-03 | 15.5900 | 15.5900 | 15.0000 | 15.0000 | -12.023% | 106 | 3,072 | -46.800% |
| 2026-09-02 | 17.0000 | 17.0500 | 16.6500 | 17.0500 | -2.571% | 142 | 3,030 | -53.196% |
| 2026-09-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.344% | 100 | 3,030 | -54.400% |
| 2026-08-31 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +0.809% | 6 | 3,030 | -54.243% |
| 2026-08-28 | 16.6500 | 17.3000 | 16.6500 | 17.3000 | -5.978% | 105 | 2,931 | -53.873% |
| 2026-08-26 | 18.9300 | 18.9900 | 18.4000 | 18.4000 | -9.136% | 5 | 2,932 | -56.630% |
| 2026-08-24 | 20.7500 | 20.7500 | 20.2500 | 20.2500 | -1.220% | 5 | 2,934 | -60.593% |
| 2026-08-21 | 21.2000 | 21.2000 | 20.5000 | 20.5000 | -8.523% | 10 | 2,935 | -61.073% |
| 2026-08-20 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +7.585% | 1 | 2,935 | -64.391% |
| 2026-08-19 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -8.760% | 1 | 2,936 | -61.690% |
| 2026-08-18 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +9.444% | 2 | 2,936 | -65.046% |
| 2026-08-13 | 20.8000 | 20.8600 | 20.4000 | 20.8600 | -9.697% | 3 | 2,937 | -61.745% |
| 2026-08-07 | 23.2200 | 23.5600 | 23.1000 | 23.1000 | -2.408% | 9 | 2,933 | -65.455% |
| 2026-08-06 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | -1.580% | 30 | 2,903 | -66.286% |
| 2026-08-05 | 24.4000 | 24.4000 | 24.0000 | 24.0500 | -1.837% | 71 | 2,861 | -66.819% |
| 2026-08-04 | 25.1000 | 25.1000 | 24.4000 | 24.5000 | -10.224% | 112 | 2,821 | -67.429% |
| 2026-08-03 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -11.683% | 4 | 2,821 | -70.759% |
| 2026-07-31 | 33.5000 | 33.5000 | 30.9000 | 30.9000 | -8.930% | 1,202 | 1,819 | -74.175% |
| 2026-07-28 | 35.0000 | 35.0000 | 33.7300 | 33.9300 | -5.487% | 203 | 1,788 | -76.481% |
| 2026-07-24 | 35.5000 | 35.9000 | 35.5000 | 35.9000 | -10.138% | 150 | 1,765 | -77.772% |
| 2026-07-23 | 39.9800 | 39.9800 | 39.9500 | 39.9500 | +5.884% | 2 | 1,765 | -80.025% |
| 2026-07-20 | 37.4200 | 37.7300 | 37.2000 | 37.7300 | -0.185% | 19 | 1,779 | -78.850% |
| 2026-07-17 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +11.967% | 1 | 1,779 | -78.889% |
| 2026-07-16 | 33.7600 | 33.7600 | 33.7600 | 33.7600 | -4.145% | 2 | 1,779 | -76.363% |
| 2026-07-13 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | -11.950% | 10 | 1,769 | -77.342% |
| 2026-07-08 | 37.8500 | 40.4000 | 37.8500 | 40.0000 | +11.888% | 32 | 1,770 | -80.050% |
| 2026-07-07 | 35.7000 | 35.7500 | 35.7000 | 35.7500 | +3.804% | 5 | 1,768 | -77.678% |
| 2026-07-06 | 35.2100 | 35.2100 | 34.4400 | 34.4400 | -5.927% | 6 | 1,774 | -76.829% |
| 2026-07-02 | 36.6100 | 36.6100 | 36.6100 | 36.6100 | -0.462% | 1 | 1,774 | -78.203% |
| 2026-07-01 | 37.3100 | 37.3100 | 36.7800 | 36.7800 | -12.220% | 7 | 1,769 | -78.303% |
| 2026-06-15 | 43.0000 | 43.4500 | 41.9000 | 41.9000 | -27.509% | 12 | 1,761 | -80.955% |
| 2026-06-10 | 56.7000 | 57.8000 | 56.5000 | 57.8000 | +18.515% | 90 | 1,776 | -86.194% |
| 2026-06-05 | 48.7700 | 48.7700 | 48.7700 | 48.7700 | +4.433% | 1 | 1,775 | -83.637% |
| 2026-06-02 | 46.9000 | 46.9000 | 46.7000 | 46.7000 | -0.214% | 4 | 1,775 | -82.912% |
| 2026-06-01 | 45.9200 | 46.8000 | 45.9200 | 46.8000 | +2.609% | 4 | 1,774 | -82.949% |
| 2026-05-29 | 45.6100 | 45.6100 | 45.6100 | 45.6100 | -4.382% | 1 | 1,775 | -82.504% |
| 2026-05-28 | 47.7500 | 47.7500 | 47.7000 | 47.7000 | -6.745% | 2 | 1,773 | -83.270% |
| 2026-05-27 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -4.517% | 2 | 1,771 | -84.399% |
| 2026-05-22 | 53.5700 | 53.5700 | 53.5700 | 53.5700 | -11.293% | 1 | 1,770 | -85.104% |
| 2026-05-21 | 60.3900 | 60.3900 | 60.3900 | 60.3900 | +2.530% | 1 | 1,771 | -86.786% |
| 2026-05-20 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | -3.458% | 1 | 1,772 | -86.452% |
| 2026-05-19 | 61.1500 | 61.1500 | 61.0100 | 61.0100 | -1.278% | 950 | 827 | -86.920% |
| 2026-05-15 | 61.6000 | 61.8000 | 61.6000 | 61.8000 | +2.031% | 20 | 817 | -87.087% |
| 2026-05-14 | 60.8500 | 60.8500 | 60.5700 | 60.5700 | -2.542% | 141 | 843 | -86.825% |
| 2026-05-13 | 62.2700 | 62.2700 | 62.1500 | 62.1500 | -6.330% | 7 | 848 | -87.160% |
| 2026-05-12 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | +2.550% | 1 | 845 | -87.973% |
| 2026-05-11 | 64.3500 | 64.8000 | 64.3500 | 64.7000 | +1.173% | 4 | 841 | -87.666% |
| 2026-05-08 | 63.9500 | 63.9500 | 63.9500 | 63.9500 | -3.399% | 4 | 847 | -87.522% |
| 2026-05-06 | 68.6500 | 68.6500 | 66.2000 | 66.2000 | -9.066% | 12 | 853 | -87.946% |
| 2026-05-05 | 70.9100 | 72.8000 | 70.9100 | 72.8000 | -0.370% | 28 | 840 | -89.038% |
| 2026-05-01 | 70.0500 | 73.2500 | 69.4700 | 73.0700 | -8.890% | 49 | 850 | -89.079% |
| 2026-04-29 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +0.627% | 1 | 850 | -90.050% |
| 2026-04-28 | 81.6500 | 81.9200 | 79.7000 | 79.7000 | -0.747% | 15 | 851 | -89.987% |
| 2026-04-24 | 82.1000 | 82.1200 | 80.3000 | 80.3000 | -6.170% | 5 | 836 | -90.062% |
| 2026-04-23 | 83.8000 | 85.5800 | 81.9200 | 85.5800 | +3.059% | 60 | 832 | -90.675% |
| 2026-04-22 | 83.0400 | 83.0400 | 83.0400 | 83.0400 | +0.740% | 10 | 827 | -90.390% |
| 2026-04-21 | 82.8200 | 83.9000 | 82.4300 | 82.4300 | -3.512% | 15 | 807 | -90.319% |
| 2026-04-20 | 83.7500 | 85.4300 | 83.7500 | 85.4300 | +6.190% | 15 | 807 | -90.659% |
| 2026-04-17 | 83.1000 | 83.1000 | 80.0000 | 80.4500 | -8.330% | 241 | 815 | -90.081% |
| 2026-04-16 | 90.3000 | 91.4500 | 87.7600 | 87.7600 | -1.537% | 24 | 677 | -90.907% |
| 2026-04-15 | 88.2800 | 89.1600 | 88.2800 | 89.1300 | -2.993% | 10 | 669 | -91.047% |
| 2026-04-14 | 92.0300 | 92.0300 | 91.5700 | 91.8800 | -11.424% | 32 | 665 | -91.315% |
| 2026-04-13 | 103.7300 | 103.7300 | 103.7300 | 103.7300 | -3.776% | 1 | 678 | -92.307% |
| 2026-04-10 | 103.6400 | 107.8000 | 102.7000 | 107.8000 | +2.423% | 3 | 679 | -92.597% |
| 2026-04-09 | 103.9600 | 105.2500 | 103.2000 | 105.2500 | -7.675% | 35 | 681 | -92.418% |
| 2026-04-08 | 108.0000 | 114.2800 | 108.0000 | 114.0000 | -16.794% | 121 | 663 | -93.000% |
| 2026-04-06 | 137.0100 | 137.0100 | 137.0100 | 137.0100 | -6.878% | 20 | 646 | -94.176% |
| 2026-04-01 | 146.2700 | 147.1300 | 146.2700 | 147.1300 | -11.175% | 151 | 626 | -94.576% |
| 2026-03-31 | 165.6400 | 165.6400 | 165.6400 | 165.6400 | -15.833% | 1 | 475 | -95.182% |
| 2026-03-30 | 195.6000 | 196.9500 | 195.6000 | 196.8000 | -3.006% | 139 | 483 | -95.945% |
| 2026-03-27 | 187.1900 | 202.9000 | 187.1900 | 202.9000 | +14.971% | 3 | 539 | -96.067% |
| 2026-03-26 | 172.1800 | 176.4800 | 172.1500 | 176.4800 | +6.019% | 30 | 538 | -95.478% |
| 2026-03-24 | 167.1500 | 169.6500 | 166.0300 | 166.4600 | +14.800% | 53 | 538 | -95.206% |
| 2026-03-23 | 151.0000 | 151.0000 | 145.0000 | 145.0000 | -18.245% | 16 | 538 | -94.497% |
| 2026-03-20 | 160.3900 | 182.0300 | 160.3900 | 177.3600 | +18.374% | 42 | 549 | -95.501% |
| 2026-03-18 | 149.7800 | 149.8300 | 149.7800 | 149.8300 | +9.047% | 2 | 482 | -94.674% |
| 2026-03-17 | 137.4000 | 137.4000 | 137.4000 | 137.4000 | -1.864% | 2 | 482 | -94.192% |
| 2026-03-16 | 140.0100 | 140.0100 | 140.0100 | 140.0100 | -13.617% | 2 | 482 | -94.300% |
| 2026-03-13 | 162.0800 | 162.0800 | 162.0800 | 162.0800 | +15.114% | 2 | 482 | -95.077% |
| 2026-03-11 | 140.8000 | 140.8000 | 140.8000 | 140.8000 | +7.195% | 1 | 481 | -94.332% |
| 2026-03-10 | 131.3500 | 131.3500 | 131.3500 | 131.3500 | -7.565% | 1 | 480 | -93.925% |
| 2026-03-09 | 142.1000 | 142.1000 | 142.1000 | 142.1000 | -2.605% | 202 | 480 | -94.384% |
| 2026-03-06 | 145.9000 | 145.9000 | 145.9000 | 145.9000 | +12.734% | 1 | 282 | -94.531% |
| 2026-03-05 | 129.4200 | 129.4200 | 129.4200 | 129.4200 | +10.023% | 2 | 282 | -93.834% |
| 2026-03-04 | 117.6300 | 117.6300 | 117.6300 | 117.6300 | -24.070% | 1 | 282 | -93.216% |
| 2026-03-03 | 154.9200 | 154.9200 | 154.9200 | 154.9200 | +27.780% | 2 | 282 | -94.849% |
| 2026-02-27 | 125.6700 | 125.6700 | 121.2400 | 121.2400 | +1.618% | 3 | 280 | -93.418% |
| 2026-02-26 | 118.2100 | 119.3100 | 118.2100 | 119.3100 | +1.584% | 2 | 279 | -93.312% |
| 2026-02-20 | 117.5600 | 117.9800 | 117.4500 | 117.4500 | -3.548% | 4 | 279 | -93.206% |
| 2026-02-18 | 121.7700 | 121.7700 | 121.7700 | 121.7700 | -1.743% | 2 | 281 | -93.447% |
| 2026-02-13 | 126.7700 | 126.7700 | 123.9300 | 123.9300 | +11.398% | 2 | 279 | -93.561% |
| 2026-02-10 | 115.9100 | 115.9100 | 111.2500 | 111.2500 | +2.440% | 2 | 279 | -92.827% |
| 2026-02-09 | 113.3300 | 113.3300 | 108.6000 | 108.6000 | -12.377% | 11 | 281 | -92.652% |
| 2026-02-04 | 123.9400 | 123.9400 | 123.9400 | 123.9400 | +8.624% | 10 | 270 | -93.561% |
| 2026-01-26 | 114.1000 | 114.1000 | 114.1000 | 114.1000 | +3.165% | 1 | 270 | -93.006% |
| 2026-01-22 | 110.6000 | 110.6000 | 110.6000 | 110.6000 | -1.689% | 1 | 270 | -92.785% |
| 2026-01-15 | 112.6000 | 112.6000 | 112.5000 | 112.5000 | -5.063% | 4 | 270 | -92.907% |
| 2026-01-14 | 120.9900 | 120.9900 | 118.5000 | 118.5000 | +1.804% | 24 | 269 | -93.266% |
| 2026-01-08 | 115.5200 | 116.4000 | 115.5200 | 116.4000 | +1.748% | 14 | 245 | -93.144% |
| 2026-01-07 | 114.4000 | 114.4000 | 114.4000 | 114.4000 | +0.439% | 1 | 239 | -93.024% |
| 2026-01-06 | 113.4900 | 113.9000 | 113.2900 | 113.9000 | -2.399% | 90 | 238 | -92.994% |
| 2026-01-05 | 116.9600 | 116.9600 | 116.7000 | 116.7000 | -4.289% | 5 | 147 | -93.162% |
| 2026-01-02 | 124.8500 | 124.8500 | 120.7200 | 121.9300 | +5.385% | 24 | 147 | -93.455% |
| 2025-12-30 | 115.6000 | 115.7000 | 115.5000 | 115.7000 | -2.732% | 139 | 142 | -93.103% |
| 2025-12-23 | 118.9900 | 119.3700 | 118.6800 | 118.9500 | 0.000% | 5 | 4 | -93.291% |