SPXW261231P05600000
SPX Weekly Dec 31 2026 5600.00 Put
optionOPRA
EODOct 26, 2026
11.09USD-16.365%(-2.17)8Vol406OI
SPXW261231P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.2500 | 11.2500 | 10.6100 | 11.0900 | -16.365% | 8 | 400 | 0.000% |
| 2026-10-22 | 12.7200 | 13.2600 | 12.3000 | 13.2600 | +7.893% | 45 | 385 | -16.365% |
| 2026-10-20 | 12.4500 | 12.4500 | 12.2900 | 12.2900 | +1.069% | 11 | 386 | -9.764% |
| 2026-10-19 | 11.5500 | 12.1600 | 11.5500 | 12.1600 | +39.770% | 8 | 388 | -8.799% |
| 2026-10-12 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -3.333% | 2 | 386 | +27.471% |
| 2026-10-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 2 | 386 | +23.222% |
| 2026-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.167% | 1 | 386 | +10.900% |
| 2026-10-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.518% | 6 | 384 | +15.521% |
| 2026-10-05 | 10.3000 | 10.3000 | 9.9500 | 9.9500 | -14.372% | 14 | 382 | +11.457% |
| 2026-10-02 | 11.5500 | 11.6200 | 11.4500 | 11.6200 | -10.958% | 6 | 378 | -4.561% |
| 2026-10-01 | 13.0700 | 14.0600 | 13.0500 | 13.0500 | +6.967% | 19 | 362 | -15.019% |
| 2026-09-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.009% | 1 | 362 | -9.098% |
| 2026-09-28 | 13.0900 | 13.6500 | 12.9800 | 12.9800 | -13.003% | 8 | 355 | -14.561% |
| 2026-09-24 | 14.1200 | 14.9400 | 14.1200 | 14.9200 | +13.374% | 16 | 337 | -25.670% |
| 2026-09-23 | 12.2300 | 13.1600 | 12.2300 | 13.1600 | +9.575% | 28 | 332 | -15.729% |
| 2026-09-22 | 12.7700 | 12.7900 | 12.0100 | 12.0100 | -11.037% | 26 | 318 | -7.660% |
| 2026-09-21 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | -12.281% | 32 | 300 | -17.852% |
| 2026-09-18 | 15.4800 | 15.7600 | 15.3900 | 15.3900 | -14.878% | 28 | 278 | -27.940% |
| 2026-09-16 | 18.1900 | 18.2700 | 17.9600 | 18.0800 | -0.331% | 16 | 263 | -38.662% |
| 2026-09-14 | 18.2600 | 18.2700 | 18.0500 | 18.1400 | +9.146% | 9 | 259 | -38.864% |
| 2026-09-08 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +3.875% | 1 | 260 | -33.273% |
| 2026-09-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.846% | 4 | 260 | -30.688% |
| 2026-09-03 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -11.442% | 20 | 240 | -33.353% |
| 2026-09-02 | 18.5900 | 18.7900 | 18.5900 | 18.7900 | -0.740% | 6 | 239 | -40.979% |
| 2026-08-28 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -15.604% | 2 | 241 | -41.416% |
| 2026-08-19 | 22.7200 | 22.7200 | 22.4300 | 22.4300 | -9.447% | 11 | 240 | -50.557% |
| 2026-08-11 | 24.7000 | 24.7700 | 24.7000 | 24.7700 | +1.102% | 6 | 238 | -55.228% |
| 2026-08-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -3.429% | 1 | 237 | -54.735% |
| 2026-08-07 | 25.4700 | 25.4700 | 25.3700 | 25.3700 | -1.667% | 4 | 235 | -56.287% |
| 2026-08-06 | 25.9000 | 25.9000 | 25.8000 | 25.8000 | -2.642% | 2 | 234 | -57.016% |
| 2026-08-04 | 27.1000 | 27.1000 | 26.5000 | 26.5000 | -21.505% | 12 | 234 | -58.151% |
| 2026-07-31 | 33.7600 | 33.7600 | 33.7600 | 33.7600 | -10.093% | 1 | 234 | -67.150% |
| 2026-07-30 | 38.3000 | 38.3000 | 37.5500 | 37.5500 | +1.022% | 11 | 240 | -70.466% |
| 2026-07-28 | 37.1700 | 37.1700 | 37.1700 | 37.1700 | +0.923% | 1 | 241 | -70.164% |
| 2026-07-16 | 36.8300 | 36.8300 | 36.8300 | 36.8300 | -0.861% | 1 | 241 | -69.889% |
| 2026-07-10 | 37.1100 | 37.1500 | 37.1100 | 37.1500 | -14.440% | 2 | 242 | -70.148% |
| 2026-07-08 | 43.5200 | 43.5200 | 43.4200 | 43.4200 | +9.041% | 2 | 241 | -74.459% |
| 2026-07-07 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | +3.429% | 1 | 241 | -72.150% |
| 2026-07-06 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -13.288% | 1 | 242 | -71.195% |
| 2026-07-02 | 44.3000 | 44.4000 | 44.3000 | 44.4000 | +10.723% | 6 | 245 | -75.023% |
| 2026-07-01 | 41.7200 | 41.7200 | 40.1000 | 40.1000 | -20.437% | 54 | 268 | -72.344% |
| 2026-06-26 | 51.4500 | 51.4500 | 50.2000 | 50.4000 | -7.080% | 6 | 270 | -77.996% |
| 2026-06-23 | 55.0000 | 55.2500 | 54.2400 | 54.2400 | +10.830% | 10 | 268 | -79.554% |
| 2026-06-18 | 48.9400 | 48.9400 | 48.9400 | 48.9400 | +4.819% | 2 | 269 | -77.340% |
| 2026-06-15 | 46.6900 | 46.6900 | 46.6900 | 46.6900 | -35.715% | 2 | 269 | -76.248% |
| 2026-06-11 | 72.2200 | 72.6300 | 72.2200 | 72.6300 | +24.324% | 2 | 270 | -84.731% |
| 2026-06-05 | 58.4200 | 58.4200 | 58.4200 | 58.4200 | +14.527% | 10 | 260 | -81.017% |
| 2026-06-04 | 51.1200 | 51.1200 | 51.0100 | 51.0100 | +1.210% | 6 | 260 | -78.259% |
| 2026-06-01 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | +1.388% | 2 | 260 | -77.996% |
| 2026-05-29 | 49.7100 | 49.7100 | 49.7100 | 49.7100 | -11.105% | 1 | 261 | -77.691% |
| 2026-05-27 | 55.9200 | 55.9200 | 55.9200 | 55.9200 | -23.898% | 1 | 261 | -80.168% |
| 2026-05-12 | 72.2500 | 73.5400 | 72.2500 | 73.4800 | +7.774% | 11 | 260 | -84.907% |
| 2026-05-11 | 69.2800 | 69.2800 | 68.1700 | 68.1800 | -3.167% | 6 | 261 | -83.734% |
| 2026-05-08 | 70.3300 | 70.4100 | 70.3300 | 70.4100 | -3.243% | 2 | 260 | -84.249% |
| 2026-05-07 | 70.9300 | 72.7700 | 70.9300 | 72.7700 | -2.779% | 109 | 259 | -84.760% |
| 2026-05-06 | 74.8200 | 74.8500 | 74.5800 | 74.8500 | -4.625% | 90 | 287 | -85.184% |
| 2026-05-05 | 77.5200 | 78.8200 | 77.5200 | 78.4800 | -4.953% | 126 | 295 | -85.869% |
| 2026-05-04 | 82.8900 | 83.2600 | 82.5700 | 82.5700 | +6.542% | 14 | 298 | -86.569% |
| 2026-05-01 | 76.6600 | 77.5000 | 76.1800 | 77.5000 | -6.174% | 7 | 296 | -85.690% |
| 2026-04-30 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | -8.628% | 1 | 296 | -86.574% |
| 2026-04-29 | 86.5900 | 90.4000 | 86.4000 | 90.4000 | +2.727% | 11 | 296 | -87.732% |
| 2026-04-28 | 89.8200 | 90.1600 | 88.0000 | 88.0000 | +1.464% | 51 | 302 | -87.398% |
| 2026-04-27 | 87.9300 | 87.9800 | 86.7100 | 86.7300 | -1.800% | 106 | 325 | -87.213% |
| 2026-04-24 | 87.8300 | 88.3400 | 87.8300 | 88.3200 | -2.301% | 17 | 354 | -87.443% |
| 2026-04-23 | 91.6000 | 91.6000 | 90.4000 | 90.4000 | -0.768% | 10 | 360 | -87.732% |
| 2026-04-22 | 91.2400 | 91.2400 | 91.1000 | 91.1000 | -7.296% | 7 | 368 | -87.827% |
| 2026-04-21 | 98.2600 | 98.2700 | 98.2600 | 98.2700 | +6.272% | 4 | 368 | -88.715% |
| 2026-04-20 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | +2.403% | 3 | 368 | -88.007% |
| 2026-04-17 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | -5.957% | 3 | 368 | -87.719% |
| 2026-04-16 | 100.0000 | 100.0000 | 96.0200 | 96.0200 | -3.845% | 6 | 365 | -88.450% |
| 2026-04-14 | 99.8600 | 99.8600 | 99.8600 | 99.8600 | -8.953% | 2 | 369 | -88.894% |
| 2026-04-13 | 114.4000 | 114.9000 | 109.6800 | 109.6800 | -3.739% | 7 | 370 | -89.889% |
| 2026-04-10 | 113.9400 | 113.9400 | 113.9400 | 113.9400 | +0.388% | 2 | 367 | -90.267% |
| 2026-04-09 | 123.1500 | 123.1500 | 113.5000 | 113.5000 | -7.709% | 15 | 367 | -90.229% |
| 2026-04-08 | 119.4000 | 125.7400 | 119.4000 | 122.9800 | -23.310% | 133 | 366 | -90.982% |
| 2026-04-07 | 159.7000 | 167.8300 | 159.5700 | 160.3600 | +6.601% | 143 | 440 | -93.084% |
| 2026-04-06 | 150.4300 | 150.4300 | 150.4300 | 150.4300 | -6.513% | 1 | 413 | -92.628% |
| 2026-04-02 | 172.1500 | 172.1500 | 160.9100 | 160.9100 | -0.118% | 65 | 394 | -93.108% |
| 2026-04-01 | 167.5800 | 170.1800 | 156.9400 | 161.1000 | -8.079% | 453 | 394 | -93.116% |
| 2026-03-31 | 182.7500 | 182.7500 | 175.2600 | 175.2600 | -21.231% | 90 | 234 | -93.672% |
| 2026-03-30 | 208.9500 | 223.7200 | 208.6500 | 222.5000 | +0.076% | 372 | 179 | -95.016% |
| 2026-03-27 | 208.1600 | 222.3300 | 203.1200 | 222.3300 | +14.982% | 116 | 153 | -95.012% |
| 2026-03-26 | 193.8600 | 193.8600 | 193.3600 | 193.3600 | +14.117% | 60 | 95 | -94.265% |
| 2026-03-25 | 174.9500 | 174.9500 | 169.4400 | 169.4400 | -2.889% | 62 | 70 | -93.455% |
| 2026-03-24 | 175.2400 | 175.2400 | 174.4800 | 174.4800 | +3.531% | 60 | 46 | -93.644% |
| 2026-03-23 | 158.0000 | 168.5300 | 158.0000 | 168.5300 | -11.792% | 2 | 45 | -93.420% |
| 2026-03-20 | 190.6800 | 191.0600 | 190.6800 | 191.0600 | +12.946% | 2 | 43 | -94.196% |
| 2026-03-19 | 181.4900 | 181.6600 | 169.1600 | 169.1600 | -1.117% | 24 | 44 | -93.444% |
| 2026-03-18 | 169.1300 | 171.4600 | 169.1300 | 171.0700 | +11.949% | 28 | 56 | -93.517% |
| 2026-03-17 | 147.0100 | 152.8100 | 147.0100 | 152.8100 | -2.183% | 3 | 67 | -92.743% |
| 2026-03-16 | 156.1600 | 156.2200 | 156.1600 | 156.2200 | +5.305% | 24 | 69 | -92.901% |
| 2026-03-05 | 140.9200 | 148.3500 | 139.6500 | 148.3500 | -11.896% | 5 | 48 | -92.524% |
| 2026-03-03 | 168.3800 | 168.3800 | 168.3800 | 168.3800 | +27.929% | 1 | 47 | -93.414% |
| 2026-02-27 | 131.3400 | 131.6200 | 131.2500 | 131.6200 | +1.316% | 4 | 46 | -91.574% |
| 2026-02-26 | 128.2100 | 130.4000 | 128.2100 | 129.9100 | +2.324% | 3 | 44 | -91.463% |
| 2026-02-20 | 127.1200 | 127.1500 | 126.8900 | 126.9600 | -3.342% | 7 | 43 | -91.265% |
| 2026-02-18 | 131.3500 | 131.3500 | 131.3500 | 131.3500 | -2.704% | 1 | 41 | -91.557% |
| 2026-02-04 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | +14.455% | 10 | 40 | -91.785% |
| 2026-01-27 | 117.9500 | 117.9500 | 117.9500 | 117.9500 | -1.148% | 1 | 40 | -90.598% |
| 2026-01-26 | 119.3200 | 119.3200 | 119.3200 | 119.3200 | -17.654% | 1 | 41 | -90.706% |
| 2026-01-20 | 144.9000 | 144.9000 | 144.9000 | 144.9000 | +16.339% | 1 | 40 | -92.346% |
| 2026-01-07 | 124.5500 | 124.5500 | 124.5500 | 124.5500 | -4.045% | 1 | 39 | -91.096% |
| 2025-12-31 | 130.9000 | 130.9000 | 129.8000 | 129.8000 | +2.004% | 20 | 18 | -91.456% |
| 2025-12-23 | 127.2500 | 127.2500 | 127.2500 | 127.2500 | 0.000% | 1 | 1 | -91.285% |