SPXW261231P05550000
SPX Weekly Dec 31 2026 5550.00 Put
optionOPRA
EODOct 28, 2026
9.20USD-10.156%(-1.04)10Vol318OI
SPXW261231P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -10.156% | 10 | 308 | 0.000% |
| 2026-10-26 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -12.925% | 1 | 308 | -10.156% |
| 2026-10-22 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +10.943% | 6 | 308 | -21.769% |
| 2026-10-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.950% | 1 | 308 | -13.208% |
| 2026-10-14 | 8.7000 | 10.1000 | 8.7000 | 10.1000 | +20.238% | 2 | 308 | -8.911% |
| 2026-10-12 | 8.3400 | 8.4000 | 8.2900 | 8.4000 | -1.754% | 160 | 162 | +9.524% |
| 2026-10-06 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -26.923% | 4 | 162 | +7.602% |
| 2026-09-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -32.836% | 2 | 162 | -21.368% |
| 2026-09-11 | 17.5100 | 17.5100 | 17.4200 | 17.4200 | -3.222% | 2 | 161 | -47.187% |
| 2026-09-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.332% | 4 | 157 | -48.889% |
| 2026-08-28 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -23.636% | 2 | 155 | -49.059% |
| 2026-08-18 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -3.232% | 4 | 153 | -61.099% |
| 2026-08-06 | 24.4600 | 24.5200 | 24.4400 | 24.4400 | -1.887% | 4 | 154 | -62.357% |
| 2026-08-05 | 24.8100 | 24.9100 | 24.8100 | 24.9100 | -25.195% | 4 | 153 | -63.067% |
| 2026-07-31 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -13.462% | 3 | 150 | -72.372% |
| 2026-07-30 | 38.0000 | 38.4800 | 38.0000 | 38.4800 | -10.261% | 5 | 152 | -76.091% |
| 2026-07-17 | 43.0600 | 43.0600 | 42.8800 | 42.8800 | +21.680% | 6 | 150 | -78.545% |
| 2026-07-16 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | -4.525% | 1 | 150 | -73.893% |
| 2026-07-09 | 37.0200 | 37.0200 | 36.9100 | 36.9100 | -2.535% | 6 | 147 | -75.075% |
| 2026-07-02 | 37.9100 | 37.9100 | 37.8700 | 37.8700 | -22.950% | 9 | 147 | -75.706% |
| 2026-06-26 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | +8.499% | 1 | 148 | -81.282% |
| 2026-06-15 | 44.8900 | 45.3000 | 44.8900 | 45.3000 | -29.571% | 9 | 139 | -79.691% |
| 2026-06-11 | 64.5900 | 64.5900 | 64.3200 | 64.3200 | +27.115% | 6 | 139 | -85.697% |
| 2026-06-03 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -32.515% | 3 | 142 | -81.818% |
| 2026-05-05 | 75.0300 | 75.0400 | 74.9800 | 74.9800 | -1.833% | 5 | 147 | -87.730% |
| 2026-05-01 | 76.3800 | 76.3800 | 76.3800 | 76.3800 | -7.362% | 5 | 142 | -87.955% |
| 2026-04-29 | 82.4600 | 82.6400 | 82.4200 | 82.4500 | -4.406% | 56 | 142 | -88.842% |
| 2026-04-28 | 86.2900 | 86.2900 | 86.2500 | 86.2500 | +2.605% | 200 | 116 | -89.333% |
| 2026-04-27 | 84.1100 | 84.1100 | 84.0600 | 84.0600 | -12.574% | 6 | 38 | -89.055% |
| 2026-04-14 | 96.1500 | 96.1500 | 96.1500 | 96.1500 | -8.498% | 1 | 41 | -90.432% |
| 2026-04-13 | 109.6000 | 109.6000 | 104.6800 | 105.0800 | -6.246% | 5 | 42 | -91.245% |
| 2026-04-10 | 108.3600 | 112.0800 | 108.3600 | 112.0800 | -29.722% | 3 | 42 | -91.792% |
| 2026-04-01 | 159.4800 | 159.4800 | 159.4800 | 159.4800 | -25.327% | 1 | 40 | -94.231% |
| 2026-03-30 | 213.5700 | 213.5700 | 213.5700 | 213.5700 | +5.519% | 1 | 41 | -95.692% |
| 2026-03-27 | 202.4000 | 202.4000 | 202.4000 | 202.4000 | +25.769% | 1 | 40 | -95.455% |
| 2026-03-23 | 160.9300 | 160.9300 | 160.9300 | 160.9300 | -5.949% | 1 | 40 | -94.283% |
| 2026-03-20 | 171.4600 | 171.4600 | 171.1100 | 171.1100 | +6.280% | 2 | 39 | -94.623% |
| 2026-03-19 | 177.6800 | 177.6800 | 161.0000 | 161.0000 | +9.980% | 4 | 40 | -94.286% |
| 2026-03-16 | 146.9600 | 146.9600 | 146.3900 | 146.3900 | +6.792% | 2 | 41 | -93.715% |
| 2026-03-10 | 133.1500 | 137.0800 | 133.1500 | 137.0800 | -20.836% | 2 | 39 | -93.289% |
| 2026-03-09 | 171.1600 | 173.1600 | 171.1600 | 173.1600 | +9.803% | 2 | 37 | -94.687% |
| 2026-03-06 | 157.7000 | 157.7000 | 157.7000 | 157.7000 | +15.194% | 1 | 36 | -94.166% |
| 2026-03-05 | 136.9000 | 136.9000 | 136.9000 | 136.9000 | -12.580% | 1 | 36 | -93.280% |
| 2026-03-03 | 156.6000 | 156.6000 | 156.6000 | 156.6000 | +24.040% | 1 | 36 | -94.125% |
| 2026-02-27 | 126.1400 | 126.2800 | 126.1400 | 126.2500 | +1.815% | 8 | 37 | -92.713% |
| 2026-02-24 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | +2.184% | 14 | 33 | -92.581% |
| 2026-02-18 | 121.3500 | 121.3500 | 121.3500 | 121.3500 | -7.047% | 2 | 19 | -92.419% |
| 2026-02-12 | 130.5500 | 130.5500 | 130.5500 | 130.5500 | +9.798% | 1 | 21 | -92.953% |
| 2026-02-10 | 118.9000 | 118.9000 | 118.9000 | 118.9000 | -3.803% | 1 | 20 | -92.262% |
| 2026-02-06 | 123.6000 | 123.6000 | 123.6000 | 123.6000 | -2.501% | 1 | 19 | -92.557% |
| 2026-02-03 | 126.7700 | 126.7700 | 126.7700 | 126.7700 | +11.642% | 1 | 19 | -92.743% |
| 2026-01-27 | 113.5500 | 113.5500 | 113.5500 | 113.5500 | -1.261% | 1 | 18 | -91.898% |
| 2026-01-23 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | -1.050% | 3 | 19 | -92.000% |
| 2026-01-22 | 114.8000 | 116.2200 | 114.8000 | 116.2200 | -14.919% | 4 | 16 | -92.084% |
| 2026-01-20 | 133.0000 | 136.6000 | 133.0000 | 136.6000 | +17.153% | 2 | 15 | -93.265% |
| 2026-01-15 | 116.6000 | 116.6000 | 116.6000 | 116.6000 | -8.549% | 1 | 15 | -92.110% |
| 2026-01-14 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | +9.819% | 2 | 15 | -92.784% |
| 2026-01-13 | 116.1000 | 116.1000 | 116.1000 | 116.1000 | -3.250% | 1 | 16 | -92.076% |
| 2026-01-09 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | -2.113% | 1 | 15 | -92.333% |
| 2026-01-07 | 122.5900 | 122.5900 | 122.5900 | 122.5900 | -2.583% | 6 | 14 | -92.495% |
| 2025-12-31 | 125.8400 | 125.8400 | 125.8400 | 125.8400 | +3.232% | 3 | 5 | -92.689% |
| 2025-12-30 | 121.9000 | 121.9000 | 121.9000 | 121.9000 | -1.535% | 1 | 5 | -92.453% |
| 2025-12-29 | 123.8000 | 123.8000 | 123.8000 | 123.8000 | +2.061% | 1 | 4 | -92.569% |
| 2025-12-26 | 122.0000 | 122.0000 | 121.3000 | 121.3000 | 0.000% | 3 | 3 | -92.415% |