SPXW261231P05650000
SPX Weekly Dec 31 2026 5650.00 Put
optionOPRA
EODOct 28, 2026
9.70USD-20.752%(-2.54)207Vol351OI
SPXW261231P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.8900 | 10.22 | 9.6000 | 9.7000 | -20.752% | 207 | 182 | 0.000% |
| 2026-10-26 | 12.2400 | 12.24 | 12.2400 | 12.2400 | +6.900% | 4 | 178 | -20.752% |
| 2026-10-22 | 11.4500 | 11.45 | 11.4500 | 11.4500 | +9.048% | 4 | 174 | -15.284% |
| 2026-10-15 | 10.5000 | 10.50 | 10.5000 | 10.5000 | +8.247% | 1 | 174 | -7.619% |
| 2026-10-07 | 10.2000 | 10.20 | 9.6000 | 9.7000 | +2.105% | 12 | 171 | 0.000% |
| 2026-10-06 | 10.0000 | 10.00 | 9.5000 | 9.5000 | -9.524% | 7 | 172 | +2.105% |
| 2026-10-05 | 10.7000 | 10.70 | 10.5000 | 10.5000 | -13.223% | 8 | 170 | -7.619% |
| 2026-09-30 | 12.0000 | 12.10 | 12.0000 | 12.1000 | -7.915% | 3 | 168 | -19.835% |
| 2026-09-29 | 12.7600 | 13.14 | 12.7600 | 13.1400 | -0.455% | 76 | 198 | -26.180% |
| 2026-09-28 | 13.2000 | 13.20 | 13.2000 | 13.2000 | -14.397% | 4 | 194 | -26.515% |
| 2026-09-24 | 15.3800 | 15.42 | 15.3800 | 15.4200 | +16.818% | 2 | 195 | -37.095% |
| 2026-09-22 | 13.2000 | 13.20 | 13.2000 | 13.2000 | -6.183% | 10 | 186 | -26.515% |
| 2026-09-21 | 13.9500 | 14.07 | 13.9500 | 14.0700 | -16.991% | 30 | 156 | -31.059% |
| 2026-09-18 | 16.9500 | 16.95 | 16.9500 | 16.9500 | +0.593% | 2 | 157 | -42.773% |
| 2026-09-17 | 17.3500 | 17.35 | 16.8500 | 16.8500 | -11.872% | 50 | 134 | -42.433% |
| 2026-09-14 | 19.0900 | 19.12 | 19.0900 | 19.1200 | -5.952% | 2 | 133 | -49.268% |
| 2026-08-31 | 20.3300 | 20.33 | 20.3300 | 20.3300 | -14.580% | 2 | 131 | -52.287% |
| 2026-08-19 | 23.8000 | 23.80 | 23.8000 | 23.8000 | -4.302% | 10 | 131 | -59.244% |
| 2026-08-17 | 24.1000 | 24.87 | 24.0500 | 24.8700 | +4.102% | 16 | 118 | -60.997% |
| 2026-08-13 | 23.9300 | 23.93 | 23.8900 | 23.8900 | -8.956% | 6 | 115 | -59.397% |
| 2026-08-07 | 26.2600 | 26.26 | 26.2400 | 26.2400 | -3.636% | 2 | 114 | -63.034% |
| 2026-08-06 | 27.2300 | 27.23 | 27.2300 | 27.2300 | +0.184% | 1 | 115 | -64.378% |
| 2026-08-05 | 27.0400 | 27.18 | 27.0000 | 27.1800 | -1.020% | 6 | 114 | -64.312% |
| 2026-08-04 | 28.3000 | 28.30 | 27.4600 | 27.4600 | -11.931% | 19 | 112 | -64.676% |
| 2026-08-03 | 31.1800 | 31.18 | 31.1800 | 31.1800 | -34.960% | 2 | 111 | -68.890% |
| 2026-07-23 | 47.9300 | 47.94 | 47.9300 | 47.9400 | +21.061% | 4 | 111 | -79.766% |
| 2026-07-22 | 39.6000 | 39.60 | 39.6000 | 39.6000 | +1.149% | 1 | 111 | -75.505% |
| 2026-07-16 | 38.5600 | 39.15 | 38.5600 | 39.1500 | -3.808% | 3 | 111 | -75.223% |
| 2026-07-07 | 40.7500 | 40.75 | 40.7000 | 40.7000 | -4.415% | 6 | 112 | -76.167% |
| 2026-07-01 | 42.5500 | 42.58 | 42.5500 | 42.5800 | -18.398% | 2 | 113 | -77.219% |
| 2026-06-01 | 52.1800 | 52.18 | 52.1800 | 52.1800 | -28.422% | 1 | 113 | -81.411% |
| 2026-05-08 | 72.9100 | 72.91 | 72.9000 | 72.9000 | -3.239% | 4 | 111 | -86.694% |
| 2026-05-07 | 75.3600 | 75.36 | 75.3400 | 75.3400 | -1.824% | 6 | 108 | -87.125% |
| 2026-05-06 | 76.7100 | 76.74 | 76.7100 | 76.7400 | -5.933% | 4 | 106 | -87.360% |
| 2026-05-05 | 81.6800 | 82.44 | 81.5600 | 81.5800 | +1.670% | 217 | 34 | -88.110% |
| 2026-05-01 | 78.7600 | 80.24 | 78.7600 | 80.2400 | -16.146% | 5 | 30 | -87.911% |
| 2026-04-23 | 95.6900 | 95.69 | 95.6900 | 95.6900 | +0.409% | 12 | 30 | -89.863% |
| 2026-04-22 | 95.3000 | 95.30 | 95.3000 | 95.3000 | +2.363% | 1 | 30 | -89.822% |
| 2026-04-17 | 93.1000 | 93.10 | 93.1000 | 93.1000 | -8.546% | 4 | 30 | -89.581% |
| 2026-04-16 | 101.8000 | 101.80 | 101.8000 | 101.8000 | -1.709% | 1 | 34 | -90.472% |
| 2026-04-14 | 104.4300 | 104.43 | 103.5700 | 103.5700 | -10.352% | 2 | 32 | -90.634% |
| 2026-04-13 | 115.5300 | 115.53 | 115.5300 | 115.5300 | -6.287% | 1 | 33 | -91.604% |
| 2026-04-10 | 123.2800 | 123.28 | 123.2800 | 123.2800 | -7.259% | 1 | 33 | -92.132% |
| 2026-04-08 | 125.7000 | 132.93 | 125.7000 | 132.9300 | -18.985% | 14 | 33 | -92.703% |
| 2026-04-06 | 164.0800 | 164.08 | 164.0800 | 164.0800 | -25.452% | 1 | 23 | -94.088% |
| 2026-03-30 | 220.1000 | 220.10 | 220.1000 | 220.1000 | -0.362% | 2 | 23 | -95.593% |
| 2026-03-27 | 218.3000 | 220.90 | 218.3000 | 220.9000 | +15.160% | 2 | 25 | -95.609% |
| 2026-03-20 | 189.1700 | 191.82 | 189.1700 | 191.8200 | +15.749% | 8 | 25 | -94.943% |
| 2026-03-06 | 165.7200 | 165.72 | 165.7200 | 165.7200 | +20.981% | 2 | 25 | -94.147% |
| 2026-02-27 | 137.0400 | 137.04 | 136.9800 | 136.9800 | +0.425% | 2 | 25 | -92.919% |
| 2026-02-24 | 136.4000 | 136.40 | 136.4000 | 136.4000 | +1.224% | 1 | 24 | -92.889% |
| 2026-02-06 | 134.7500 | 134.75 | 134.7500 | 134.7500 | -4.636% | 1 | 23 | -92.801% |
| 2026-01-02 | 141.3000 | 141.30 | 141.3000 | 141.3000 | +4.280% | 6 | 23 | -93.135% |
| 2025-12-31 | 136.7400 | 136.74 | 135.5000 | 135.5000 | 0.000% | 18 | 0 | -92.841% |