SPXW261231P05700000
SPX Weekly Dec 31 2026 5700.00 Put
optionOPRA
EODOct 26, 2026
12.30USD-15.869%(-2.32)20Vol1,162OI
SPXW261231P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.8600 | 12.3000 | 11.8600 | 12.3000 | -15.869% | 20 | 1,142 | 0.000% |
| 2026-10-22 | 13.8300 | 14.6200 | 13.7900 | 14.6200 | +31.357% | 11 | 1,132 | -15.869% |
| 2026-10-21 | 11.1900 | 11.3800 | 11.1300 | 11.1300 | -3.217% | 15 | 1,117 | +10.512% |
| 2026-10-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.046% | 70 | 1,082 | +6.957% |
| 2026-10-19 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +28.842% | 20 | 1,083 | +0.490% |
| 2026-10-13 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | -1.042% | 46 | 1,133 | +29.474% |
| 2026-10-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -12.329% | 7 | 1,127 | +28.125% |
| 2026-10-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +8.416% | 1 | 1,127 | +12.329% |
| 2026-10-07 | 10.7000 | 10.7000 | 10.0000 | 10.1000 | -3.810% | 16 | 1,128 | +21.782% |
| 2026-10-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 6 | 1,134 | +17.143% |
| 2026-10-05 | 11.4000 | 11.4000 | 11.0000 | 11.0000 | -28.385% | 18 | 1,126 | +11.818% |
| 2026-10-01 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +15.925% | 10 | 1,126 | -19.922% |
| 2026-09-30 | 13.1100 | 13.2500 | 13.1100 | 13.2500 | -3.986% | 21 | 1,146 | -7.170% |
| 2026-09-29 | 13.8100 | 13.8100 | 13.8000 | 13.8000 | -6.377% | 2 | 1,146 | -10.870% |
| 2026-09-28 | 14.5300 | 14.7400 | 14.5300 | 14.7400 | -5.815% | 10 | 1,136 | -16.554% |
| 2026-09-24 | 15.2000 | 16.4100 | 15.2000 | 15.6500 | +5.387% | 41 | 1,126 | -21.406% |
| 2026-09-23 | 13.3800 | 14.8500 | 13.3800 | 14.8500 | +12.500% | 24 | 1,123 | -17.172% |
| 2026-09-22 | 13.2700 | 13.2700 | 13.1100 | 13.2000 | -9.959% | 17 | 1,114 | -6.818% |
| 2026-09-21 | 15.2300 | 15.2300 | 14.6600 | 14.6600 | -14.319% | 35 | 1,109 | -16.098% |
| 2026-09-18 | 17.1600 | 17.1600 | 17.1100 | 17.1100 | -2.340% | 10 | 1,104 | -28.112% |
| 2026-09-17 | 17.5800 | 17.7600 | 17.4900 | 17.5200 | -10.612% | 6 | 1,104 | -29.795% |
| 2026-09-14 | 19.7400 | 19.7400 | 19.6000 | 19.6000 | -1.754% | 2 | 1,104 | -37.245% |
| 2026-09-11 | 19.8900 | 19.9500 | 19.8900 | 19.9500 | +12.712% | 2 | 1,103 | -38.346% |
| 2026-09-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -19.910% | 2 | 1,105 | -30.508% |
| 2026-09-01 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +6.609% | 1 | 1,104 | -44.344% |
| 2026-08-31 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -2.949% | 1 | 1,103 | -40.666% |
| 2026-08-28 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | -20.536% | 2 | 1,103 | -42.416% |
| 2026-08-20 | 26.2000 | 26.8900 | 26.2000 | 26.8800 | +9.268% | 161 | 1,016 | -54.241% |
| 2026-08-19 | 25.0000 | 25.0000 | 24.6000 | 24.6000 | -4.355% | 80 | 951 | -50.000% |
| 2026-08-17 | 25.2000 | 25.7200 | 25.2000 | 25.7200 | -6.473% | 23 | 931 | -52.177% |
| 2026-08-07 | 27.6000 | 27.6000 | 27.5000 | 27.5000 | -2.930% | 4 | 929 | -55.273% |
| 2026-08-06 | 28.4200 | 28.4800 | 28.3300 | 28.3300 | -1.358% | 15 | 933 | -56.583% |
| 2026-08-05 | 28.6600 | 28.7200 | 28.6600 | 28.7200 | -2.809% | 2 | 933 | -57.173% |
| 2026-08-04 | 30.1000 | 30.2000 | 29.5500 | 29.5500 | -11.341% | 13 | 934 | -58.376% |
| 2026-08-03 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | -25.768% | 4 | 933 | -63.096% |
| 2026-07-29 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +10.049% | 1 | 934 | -72.606% |
| 2026-07-28 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -0.073% | 1 | 933 | -69.853% |
| 2026-07-16 | 39.9900 | 40.8300 | 39.9700 | 40.8300 | +4.692% | 5 | 931 | -69.875% |
| 2026-07-15 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +0.206% | 1 | 932 | -68.462% |
| 2026-07-10 | 39.3400 | 39.3400 | 38.9200 | 38.9200 | -11.826% | 3 | 930 | -68.397% |
| 2026-07-08 | 46.7000 | 46.7000 | 44.1400 | 44.1400 | +5.851% | 4 | 932 | -72.134% |
| 2026-07-07 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -0.974% | 1 | 932 | -70.504% |
| 2026-07-06 | 42.3000 | 42.5900 | 42.1100 | 42.1100 | -26.317% | 216 | 883 | -70.791% |
| 2026-06-25 | 57.1500 | 57.1500 | 57.1500 | 57.1500 | -14.574% | 4 | 883 | -78.478% |
| 2026-06-11 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | -11.706% | 1 | 883 | -81.614% |
| 2026-06-10 | 75.7700 | 75.7700 | 75.7700 | 75.7700 | +10.147% | 1 | 883 | -83.767% |
| 2026-06-09 | 68.7900 | 68.7900 | 68.7900 | 68.7900 | +9.643% | 1 | 882 | -82.119% |
| 2026-05-22 | 62.7400 | 62.7400 | 62.7400 | 62.7400 | -11.509% | 3 | 883 | -80.395% |
| 2026-05-20 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | -2.072% | 1 | 882 | -82.652% |
| 2026-05-19 | 72.5400 | 72.5400 | 72.4000 | 72.4000 | -0.876% | 4 | 878 | -83.011% |
| 2026-05-15 | 73.0400 | 73.0400 | 73.0400 | 73.0400 | -6.130% | 1 | 876 | -83.160% |
| 2026-05-12 | 77.8500 | 77.8700 | 77.7900 | 77.8100 | +4.513% | 34 | 877 | -84.192% |
| 2026-05-11 | 74.4500 | 74.4500 | 74.4500 | 74.4500 | -7.123% | 1 | 876 | -83.479% |
| 2026-05-06 | 80.1300 | 80.1600 | 80.1300 | 80.1600 | -6.464% | 44 | 857 | -84.656% |
| 2026-05-05 | 85.7000 | 85.7000 | 85.7000 | 85.7000 | +1.300% | 1 | 858 | -85.648% |
| 2026-05-01 | 84.2500 | 84.6000 | 84.2500 | 84.6000 | -3.347% | 4 | 932 | -85.461% |
| 2026-04-30 | 88.9300 | 88.9300 | 87.5300 | 87.5300 | -15.917% | 7 | 932 | -85.948% |
| 2026-04-21 | 102.1000 | 104.1000 | 102.1000 | 104.1000 | +3.996% | 2 | 957 | -88.184% |
| 2026-04-20 | 101.1500 | 101.1900 | 100.1000 | 100.1000 | +1.521% | 18 | 957 | -87.712% |
| 2026-04-17 | 97.0000 | 98.6000 | 97.0000 | 98.6000 | -6.788% | 175 | 957 | -87.525% |
| 2026-04-15 | 106.7900 | 107.1900 | 105.7800 | 105.7800 | -4.297% | 7 | 902 | -88.372% |
| 2026-04-14 | 110.5300 | 110.5300 | 110.5300 | 110.5300 | -8.373% | 2 | 906 | -88.872% |
| 2026-04-13 | 129.3900 | 131.6200 | 120.6300 | 120.6300 | -5.875% | 33 | 904 | -89.804% |
| 2026-04-10 | 124.2000 | 129.2500 | 124.2000 | 128.1600 | +0.008% | 233 | 902 | -90.403% |
| 2026-04-09 | 136.0500 | 136.0500 | 126.0100 | 128.1500 | -22.792% | 6 | 781 | -90.402% |
| 2026-04-06 | 172.1100 | 172.1100 | 165.9800 | 165.9800 | -9.047% | 202 | 774 | -92.589% |
| 2026-04-01 | 182.4900 | 182.4900 | 182.4900 | 182.4900 | -16.622% | 1 | 610 | -93.260% |
| 2026-03-31 | 218.8700 | 218.8700 | 218.8700 | 218.8700 | -9.209% | 24 | 610 | -94.380% |
| 2026-03-30 | 241.0700 | 241.0700 | 241.0700 | 241.0700 | +14.610% | 1 | 634 | -94.898% |
| 2026-03-26 | 210.3400 | 210.3400 | 210.3400 | 210.3400 | +5.434% | 3 | 635 | -94.152% |
| 2026-03-20 | 199.5000 | 199.5000 | 199.5000 | 199.5000 | +0.819% | 4 | 635 | -93.835% |
| 2026-03-19 | 202.4600 | 202.4600 | 197.8100 | 197.8800 | +9.266% | 44 | 633 | -93.784% |
| 2026-03-18 | 181.1000 | 181.1000 | 181.1000 | 181.1000 | +10.995% | 10 | 648 | -93.208% |
| 2026-03-10 | 163.1600 | 163.1600 | 163.1600 | 163.1600 | -1.711% | 1 | 644 | -92.461% |
| 2026-03-09 | 195.5000 | 195.5000 | 166.0000 | 166.0000 | -7.778% | 5 | 643 | -92.590% |
| 2026-03-06 | 180.0000 | 180.0000 | 180.0000 | 180.0000 | +11.352% | 1 | 646 | -93.167% |
| 2026-03-05 | 152.1000 | 161.6500 | 152.1000 | 161.6500 | +16.003% | 3 | 646 | -92.391% |
| 2026-03-04 | 139.3900 | 139.3900 | 139.3500 | 139.3500 | -13.340% | 4 | 646 | -91.173% |
| 2026-03-03 | 160.8000 | 160.8000 | 160.8000 | 160.8000 | +13.607% | 1 | 642 | -92.351% |
| 2026-03-02 | 141.5400 | 141.5400 | 141.5400 | 141.5400 | -3.714% | 1 | 642 | -91.310% |
| 2026-02-27 | 149.3200 | 149.3200 | 147.0000 | 147.0000 | +3.521% | 2 | 642 | -91.633% |
| 2026-02-26 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | +5.576% | 1 | 643 | -91.338% |
| 2026-02-25 | 134.5000 | 134.5000 | 134.5000 | 134.5000 | -2.895% | 1 | 642 | -90.855% |
| 2026-02-20 | 140.4000 | 140.4000 | 138.5000 | 138.5100 | -3.241% | 3 | 642 | -91.120% |
| 2026-02-18 | 142.0000 | 143.1500 | 139.5000 | 143.1500 | -1.262% | 3 | 641 | -91.408% |
| 2026-02-17 | 153.1700 | 153.3000 | 144.6800 | 144.9800 | -1.708% | 14 | 639 | -91.516% |
| 2026-02-13 | 148.5000 | 148.5000 | 147.5000 | 147.5000 | -7.813% | 4 | 631 | -91.661% |
| 2026-02-05 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | +9.364% | 2 | 631 | -92.313% |
| 2026-02-04 | 146.3000 | 146.3000 | 146.3000 | 146.3000 | +6.796% | 1 | 633 | -91.593% |
| 2026-01-30 | 136.9900 | 136.9900 | 136.9900 | 136.9900 | +1.625% | 1 | 634 | -91.021% |
| 2026-01-22 | 134.8000 | 134.8000 | 134.8000 | 134.8000 | -14.167% | 1 | 633 | -90.875% |
| 2026-01-20 | 152.0500 | 157.0500 | 152.0500 | 157.0500 | +18.118% | 27 | 633 | -92.168% |
| 2026-01-15 | 132.9600 | 132.9600 | 132.9600 | 132.9600 | -2.757% | 1 | 609 | -90.749% |
| 2026-01-13 | 136.7000 | 136.7300 | 136.7000 | 136.7300 | +5.461% | 2 | 609 | -91.004% |
| 2026-01-12 | 129.6500 | 129.6500 | 129.6500 | 129.6500 | -6.538% | 2 | 608 | -90.513% |
| 2026-01-05 | 138.7200 | 138.7200 | 138.7200 | 138.7200 | -0.166% | 3 | 604 | -91.133% |
| 2025-12-30 | 138.9500 | 138.9500 | 138.9500 | 138.9500 | -1.321% | 600 | 604 | -91.148% |
| 2025-12-29 | 140.8100 | 140.8100 | 140.8100 | 140.8100 | +2.482% | 1 | 4 | -91.265% |
| 2025-12-24 | 137.2000 | 137.4000 | 137.2000 | 137.4000 | 0.000% | 3 | 0 | -91.048% |