SPXW261231P05750000
SPX Weekly Dec 31 2026 5750.00 Put
optionOPRA
EODOct 23, 2026
14.68USD-18.444%(-3.32)3Vol1,219OI
SPXW261231P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -18.444% | 3 | 1,219 | 0.000% |
| 2026-10-16 | 12.4700 | 18.0000 | 12.4700 | 18.0000 | +54.506% | 7 | 1,213 | -18.444% |
| 2026-10-15 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -8.268% | 20 | 1,213 | +26.009% |
| 2026-10-14 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +24.510% | 20 | 1,203 | +15.591% |
| 2026-10-13 | 10.1000 | 10.2000 | 10.1000 | 10.2000 | +3.448% | 3 | 1,208 | +43.922% |
| 2026-10-12 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -3.333% | 10 | 1,212 | +48.884% |
| 2026-10-06 | 10.9500 | 10.9500 | 10.2000 | 10.2000 | -12.069% | 406 | 910 | +43.922% |
| 2026-10-05 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -20.981% | 8 | 907 | +26.552% |
| 2026-09-29 | 14.7600 | 14.7600 | 14.6800 | 14.6800 | -9.939% | 4 | 907 | 0.000% |
| 2026-09-25 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -22.749% | 2 | 907 | -9.939% |
| 2026-09-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +15.807% | 400 | 728 | -30.427% |
| 2026-09-04 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -18.770% | 6 | 745 | -19.429% |
| 2026-09-01 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +6.810% | 14 | 745 | -34.552% |
| 2026-08-31 | 22.2900 | 22.2900 | 21.0000 | 21.0000 | -0.943% | 5 | 741 | -30.095% |
| 2026-08-27 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -16.535% | 2 | 741 | -30.755% |
| 2026-08-24 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -9.286% | 2 | 741 | -42.205% |
| 2026-08-18 | 28.5500 | 28.5500 | 28.0000 | 28.0000 | +2.564% | 22 | 721 | -47.571% |
| 2026-08-17 | 26.3000 | 27.3000 | 26.2300 | 27.3000 | -4.944% | 189 | 765 | -46.227% |
| 2026-08-07 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -2.973% | 4 | 763 | -48.886% |
| 2026-08-06 | 29.6000 | 29.8300 | 29.5000 | 29.6000 | -1.399% | 98 | 744 | -50.405% |
| 2026-08-05 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | -38.635% | 20 | 724 | -51.099% |
| 2026-07-23 | 48.8700 | 48.9200 | 48.8700 | 48.9200 | +15.842% | 2 | 723 | -69.992% |
| 2026-07-16 | 42.2300 | 42.2300 | 42.2300 | 42.2300 | +3.378% | 1 | 723 | -65.238% |
| 2026-07-15 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | -24.155% | 1 | 724 | -64.064% |
| 2026-06-17 | 53.8600 | 53.8600 | 53.8600 | 53.8600 | +1.508% | 1 | 724 | -72.744% |
| 2026-06-15 | 53.0600 | 53.0600 | 53.0600 | 53.0600 | -17.094% | 1 | 725 | -72.333% |
| 2026-06-05 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +6.489% | 2 | 725 | -77.063% |
| 2026-06-03 | 60.3700 | 60.3700 | 60.1000 | 60.1000 | +4.905% | 5 | 724 | -75.574% |
| 2026-06-01 | 57.1500 | 57.2900 | 57.1500 | 57.2900 | -21.735% | 5 | 719 | -74.376% |
| 2026-05-21 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | -6.989% | 1 | 720 | -79.945% |
| 2026-05-15 | 78.7000 | 78.7000 | 78.7000 | 78.7000 | -4.548% | 1 | 720 | -81.347% |
| 2026-05-06 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | -6.307% | 4 | 720 | -82.195% |
| 2026-05-01 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -13.978% | 200 | 720 | -83.318% |
| 2026-04-28 | 102.3000 | 102.3000 | 102.3000 | 102.3000 | +3.490% | 2 | 720 | -85.650% |
| 2026-04-27 | 98.8500 | 98.8500 | 98.8500 | 98.8500 | -3.805% | 2 | 721 | -85.149% |
| 2026-04-24 | 102.7600 | 102.7600 | 102.7600 | 102.7600 | -1.192% | 2 | 721 | -85.714% |
| 2026-04-20 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | +0.629% | 1 | 720 | -85.885% |
| 2026-04-17 | 103.3500 | 103.3500 | 103.3500 | 103.3500 | -8.983% | 2 | 720 | -85.796% |
| 2026-04-16 | 113.5500 | 113.5500 | 113.5500 | 113.5500 | +0.478% | 1 | 719 | -87.072% |
| 2026-04-15 | 111.6500 | 113.0100 | 111.6500 | 113.0100 | -2.274% | 2 | 719 | -87.010% |
| 2026-04-14 | 114.7300 | 115.6400 | 113.6700 | 115.6400 | -12.560% | 550 | 719 | -87.305% |
| 2026-04-13 | 132.2500 | 132.2500 | 132.2500 | 132.2500 | -2.657% | 3 | 802 | -88.900% |
| 2026-04-10 | 130.3000 | 135.8600 | 130.3000 | 135.8600 | +2.776% | 3 | 799 | -89.195% |
| 2026-04-09 | 132.1900 | 132.1900 | 132.1900 | 132.1900 | -7.734% | 1 | 797 | -88.895% |
| 2026-04-08 | 138.0700 | 143.2700 | 138.0700 | 143.2700 | -37.538% | 2 | 796 | -89.754% |
| 2026-03-31 | 229.3700 | 229.3700 | 229.3700 | 229.3700 | -10.051% | 24 | 797 | -93.600% |
| 2026-03-27 | 255.0000 | 255.0000 | 255.0000 | 255.0000 | +16.758% | 545 | 797 | -94.243% |
| 2026-03-26 | 218.4000 | 218.4000 | 218.4000 | 218.4000 | +3.424% | 200 | 252 | -93.278% |
| 2026-03-20 | 211.1700 | 211.1700 | 211.1700 | 211.1700 | +13.661% | 1 | 52 | -93.048% |
| 2026-03-18 | 185.7900 | 185.7900 | 185.7900 | 185.7900 | +5.371% | 1 | 51 | -92.099% |
| 2026-03-16 | 177.6000 | 177.6000 | 176.3200 | 176.3200 | -10.652% | 4 | 51 | -91.674% |
| 2026-03-13 | 195.9900 | 197.3400 | 195.9900 | 197.3400 | +8.697% | 10 | 53 | -92.561% |
| 2026-03-12 | 181.5500 | 181.5500 | 181.5500 | 181.5500 | +0.677% | 1 | 53 | -91.914% |
| 2026-03-06 | 180.3300 | 180.3300 | 180.3300 | 180.3300 | +20.905% | 1 | 52 | -91.859% |
| 2026-03-04 | 149.1500 | 149.1500 | 149.1500 | 149.1500 | +1.187% | 1 | 51 | -90.158% |
| 2026-02-24 | 147.4000 | 147.4000 | 147.4000 | 147.4000 | -4.700% | 11 | 50 | -90.041% |
| 2026-02-03 | 154.6700 | 154.6700 | 154.6700 | 154.6700 | +13.204% | 1 | 39 | -90.509% |
| 2026-01-23 | 136.6300 | 136.6300 | 136.6300 | 136.6300 | -16.613% | 1 | 39 | -89.256% |
| 2026-01-20 | 163.8500 | 163.8500 | 163.8500 | 163.8500 | +10.859% | 24 | 39 | -91.041% |
| 2025-12-29 | 147.8000 | 147.8000 | 147.8000 | 147.8000 | 0.000% | 15 | 15 | -90.068% |