SPXW261231P05800000
SPX Weekly Dec 31 2026 5800.00 Put
optionOPRA
EODOct 27, 2026
11.71USD-12.612%(-1.69)1Vol1,134OI
SPXW261231P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.71 | 11.71 | 11.71 | 11.71 | -12.612% | 1 | 1,134 | 0.000% |
| 2026-10-26 | 13.40 | 13.50 | 12.30 | 13.40 | -22.093% | 32 | 1,103 | -12.612% |
| 2026-10-23 | 17.20 | 17.20 | 17.20 | 17.20 | +33.437% | 30 | 1,104 | -31.919% |
| 2026-10-22 | 12.89 | 12.89 | 12.89 | 12.89 | +17.824% | 1 | 1,104 | -9.154% |
| 2026-10-21 | 11.65 | 11.65 | 10.94 | 10.94 | -46.504% | 7 | 1,109 | +7.038% |
| 2026-10-16 | 20.45 | 20.45 | 20.45 | 20.45 | +71.130% | 12 | 1,100 | -42.738% |
| 2026-10-14 | 11.10 | 11.95 | 11.00 | 11.95 | +18.317% | 12 | 1,100 | -2.008% |
| 2026-10-13 | 10.10 | 10.10 | 10.10 | 10.10 | -8.182% | 4 | 1,105 | +15.941% |
| 2026-10-09 | 11.00 | 11.00 | 10.90 | 11.00 | -7.950% | 14 | 1,097 | +6.455% |
| 2026-10-08 | 11.95 | 11.95 | 11.95 | 11.95 | +12.101% | 2 | 1,095 | -2.008% |
| 2026-10-07 | 12.00 | 12.00 | 10.66 | 10.66 | -0.374% | 30 | 1,091 | +9.850% |
| 2026-10-06 | 10.70 | 10.70 | 10.70 | 10.70 | -13.710% | 2 | 1,089 | +9.439% |
| 2026-10-05 | 12.43 | 12.43 | 12.40 | 12.40 | -20.000% | 26 | 1,100 | -5.565% |
| 2026-10-01 | 16.36 | 16.36 | 15.50 | 15.50 | +5.299% | 8 | 1,092 | -24.452% |
| 2026-09-29 | 14.85 | 14.85 | 14.72 | 14.72 | -4.910% | 2 | 1,094 | -20.448% |
| 2026-09-28 | 15.85 | 15.85 | 15.48 | 15.48 | +0.519% | 2 | 1,096 | -24.354% |
| 2026-09-25 | 15.95 | 15.95 | 15.40 | 15.40 | -8.605% | 11 | 1,098 | -23.961% |
| 2026-09-24 | 17.75 | 17.75 | 16.14 | 16.85 | +3.692% | 24 | 1,079 | -30.504% |
| 2026-09-23 | 15.43 | 16.40 | 15.43 | 16.25 | +8.406% | 7 | 1,086 | -27.938% |
| 2026-09-22 | 15.03 | 15.03 | 14.99 | 14.99 | -7.640% | 4 | 1,086 | -21.881% |
| 2026-09-21 | 16.23 | 16.23 | 16.23 | 16.23 | -15.820% | 6 | 1,088 | -27.850% |
| 2026-09-17 | 20.06 | 20.06 | 19.28 | 19.28 | -18.787% | 21 | 1,075 | -39.263% |
| 2026-09-16 | 21.77 | 24.67 | 21.51 | 23.74 | +3.083% | 16 | 1,075 | -50.674% |
| 2026-09-15 | 23.03 | 23.03 | 23.03 | 23.03 | -3.317% | 1 | 1,076 | -49.153% |
| 2026-09-14 | 23.82 | 23.82 | 23.82 | 23.82 | +9.266% | 1 | 1,075 | -50.840% |
| 2026-09-11 | 21.80 | 21.80 | 21.80 | 21.80 | -14.844% | 2 | 1,075 | -46.284% |
| 2026-09-10 | 25.38 | 25.60 | 25.38 | 25.60 | +29.817% | 3 | 1,075 | -54.258% |
| 2026-09-04 | 19.32 | 19.72 | 19.28 | 19.72 | -13.395% | 9 | 1,081 | -40.619% |
| 2026-09-02 | 23.70 | 23.70 | 22.77 | 22.77 | -7.477% | 4 | 1,082 | -48.573% |
| 2026-09-01 | 24.61 | 24.61 | 24.61 | 24.61 | +8.894% | 2 | 1,084 | -52.418% |
| 2026-08-28 | 22.60 | 22.60 | 22.60 | 22.60 | -22.337% | 2 | 1,086 | -48.186% |
| 2026-08-20 | 29.30 | 29.32 | 29.10 | 29.10 | +7.978% | 37 | 1,051 | -59.759% |
| 2026-08-19 | 27.20 | 27.20 | 26.95 | 26.95 | -9.655% | 79 | 972 | -56.549% |
| 2026-08-18 | 29.40 | 29.83 | 29.25 | 29.83 | +4.046% | 267 | 734 | -60.744% |
| 2026-08-17 | 28.55 | 28.67 | 28.37 | 28.67 | +5.404% | 191 | 555 | -59.156% |
| 2026-08-14 | 27.40 | 27.40 | 27.20 | 27.20 | +0.965% | 3 | 556 | -56.949% |
| 2026-08-13 | 26.85 | 26.94 | 26.85 | 26.94 | -6.198% | 2 | 556 | -56.533% |
| 2026-08-12 | 28.69 | 28.72 | 28.69 | 28.72 | -7.205% | 2 | 556 | -59.227% |
| 2026-08-06 | 30.80 | 31.18 | 30.80 | 30.95 | -0.161% | 100 | 526 | -62.165% |
| 2026-08-05 | 30.83 | 31.00 | 30.48 | 31.00 | -2.821% | 144 | 455 | -62.226% |
| 2026-08-04 | 33.20 | 33.20 | 31.90 | 31.90 | -30.212% | 10 | 449 | -63.292% |
| 2026-07-30 | 46.41 | 46.41 | 45.71 | 45.71 | +5.639% | 4 | 450 | -74.382% |
| 2026-07-29 | 49.88 | 49.88 | 43.27 | 43.27 | +1.406% | 3 | 449 | -72.937% |
| 2026-07-15 | 42.67 | 42.67 | 42.67 | 42.67 | -4.349% | 1 | 449 | -72.557% |
| 2026-07-13 | 44.61 | 44.61 | 44.61 | 44.61 | -2.385% | 3 | 449 | -73.750% |
| 2026-07-09 | 45.70 | 45.70 | 45.70 | 45.70 | -9.826% | 2 | 449 | -74.376% |
| 2026-06-30 | 50.72 | 50.72 | 50.68 | 50.68 | -18.271% | 2 | 450 | -76.894% |
| 2026-06-25 | 62.01 | 62.01 | 62.01 | 62.01 | -3.696% | 1 | 450 | -81.116% |
| 2026-06-23 | 64.42 | 64.42 | 64.39 | 64.39 | +16.860% | 2 | 449 | -81.814% |
| 2026-06-15 | 55.10 | 55.10 | 55.10 | 55.10 | -33.798% | 2 | 451 | -78.748% |
| 2026-06-11 | 83.23 | 83.23 | 83.23 | 83.23 | +19.412% | 2 | 451 | -85.931% |
| 2026-06-08 | 68.93 | 69.70 | 68.93 | 69.70 | +17.084% | 27 | 424 | -83.199% |
| 2026-06-01 | 59.53 | 59.53 | 59.53 | 59.53 | -3.829% | 1 | 424 | -80.329% |
| 2026-05-28 | 61.90 | 61.90 | 61.90 | 61.90 | -24.577% | 1 | 425 | -81.082% |
| 2026-05-19 | 82.07 | 82.07 | 82.07 | 82.07 | -4.325% | 1 | 425 | -85.732% |
| 2026-05-06 | 85.78 | 85.78 | 85.78 | 85.78 | -8.482% | 1 | 424 | -86.349% |
| 2026-05-04 | 94.35 | 94.35 | 93.73 | 93.73 | +1.704% | 4 | 426 | -87.507% |
| 2026-05-01 | 92.16 | 92.16 | 92.16 | 92.16 | -1.696% | 1 | 426 | -87.294% |
| 2026-04-30 | 103.30 | 103.30 | 93.75 | 93.75 | -12.579% | 4 | 426 | -87.509% |
| 2026-04-28 | 107.24 | 107.24 | 107.24 | 107.24 | +2.231% | 2 | 427 | -89.081% |
| 2026-04-27 | 104.90 | 104.90 | 104.90 | 104.90 | -0.076% | 1 | 429 | -88.837% |
| 2026-04-24 | 108.28 | 108.28 | 104.98 | 104.98 | -5.381% | 2 | 430 | -88.845% |
| 2026-04-23 | 110.95 | 110.95 | 110.95 | 110.95 | +3.113% | 1 | 428 | -89.446% |
| 2026-04-22 | 107.18 | 108.07 | 107.18 | 107.60 | -5.804% | 3 | 428 | -89.117% |
| 2026-04-21 | 114.23 | 114.23 | 114.23 | 114.23 | +6.449% | 1 | 427 | -89.749% |
| 2026-04-17 | 105.70 | 107.31 | 105.70 | 107.31 | -7.396% | 354 | 427 | -89.088% |
| 2026-04-15 | 118.02 | 118.02 | 115.88 | 115.88 | -5.558% | 4 | 82 | -89.895% |
| 2026-04-14 | 119.47 | 122.70 | 119.47 | 122.70 | -13.592% | 4 | 82 | -90.456% |
| 2026-04-09 | 142.20 | 142.40 | 142.00 | 142.00 | -5.585% | 7 | 79 | -91.754% |
| 2026-04-08 | 145.02 | 150.40 | 145.02 | 150.40 | -17.580% | 3 | 72 | -92.214% |
| 2026-04-06 | 182.48 | 182.48 | 182.48 | 182.48 | -4.039% | 1 | 73 | -93.583% |
| 2026-04-01 | 190.14 | 190.51 | 190.14 | 190.16 | -31.139% | 6 | 73 | -93.842% |
| 2026-03-30 | 250.72 | 276.15 | 250.72 | 276.15 | +10.253% | 2 | 71 | -95.760% |
| 2026-03-27 | 250.16 | 250.47 | 250.16 | 250.47 | +11.727% | 2 | 72 | -95.325% |
| 2026-03-26 | 224.18 | 224.18 | 224.18 | 224.18 | +5.293% | 1 | 72 | -94.777% |
| 2026-03-24 | 217.14 | 217.46 | 212.47 | 212.91 | -8.090% | 90 | 72 | -94.500% |
| 2026-03-20 | 220.10 | 231.65 | 220.10 | 231.65 | +8.583% | 3 | 59 | -94.945% |
| 2026-03-19 | 217.10 | 217.23 | 213.34 | 213.34 | +9.259% | 11 | 58 | -94.511% |
| 2026-03-18 | 191.34 | 195.26 | 191.34 | 195.26 | +3.983% | 5 | 58 | -94.003% |
| 2026-03-16 | 184.90 | 187.78 | 184.90 | 187.78 | -10.410% | 3 | 57 | -93.764% |
| 2026-03-13 | 209.60 | 209.60 | 209.60 | 209.60 | +11.751% | 1 | 56 | -94.413% |
| 2026-03-12 | 189.55 | 189.55 | 187.56 | 187.56 | +3.613% | 2 | 55 | -93.757% |
| 2026-03-11 | 181.02 | 181.02 | 181.02 | 181.02 | -8.557% | 1 | 53 | -93.531% |
| 2026-03-09 | 201.90 | 201.90 | 197.96 | 197.96 | +15.294% | 2 | 54 | -94.085% |
| 2026-03-05 | 171.70 | 171.70 | 171.70 | 171.70 | +4.580% | 2 | 54 | -93.180% |
| 2026-03-02 | 164.18 | 164.18 | 164.18 | 164.18 | +2.293% | 4 | 56 | -92.868% |
| 2026-02-27 | 160.07 | 160.50 | 160.07 | 160.50 | +0.250% | 9 | 56 | -92.704% |
| 2026-02-23 | 149.90 | 160.10 | 149.90 | 160.10 | -0.516% | 2 | 47 | -92.686% |
| 2026-02-19 | 162.51 | 162.51 | 160.93 | 160.93 | +6.647% | 2 | 45 | -92.724% |
| 2026-02-18 | 151.12 | 151.12 | 150.72 | 150.90 | -4.663% | 13 | 45 | -92.240% |
| 2026-02-17 | 158.46 | 158.46 | 158.28 | 158.28 | -5.752% | 2 | 33 | -92.602% |
| 2026-02-05 | 167.94 | 167.94 | 167.94 | 167.94 | +7.132% | 1 | 33 | -93.027% |
| 2026-02-04 | 156.76 | 156.76 | 156.76 | 156.76 | +5.847% | 10 | 32 | -92.530% |
| 2026-01-21 | 156.70 | 156.70 | 147.90 | 148.10 | +2.712% | 11 | 32 | -92.093% |
| 2026-01-15 | 144.52 | 144.52 | 144.19 | 144.19 | -2.045% | 2 | 27 | -91.879% |
| 2026-01-13 | 141.85 | 147.20 | 141.85 | 147.20 | +5.444% | 11 | 28 | -92.045% |
| 2026-01-12 | 142.79 | 142.79 | 139.60 | 139.60 | -6.995% | 3 | 17 | -91.612% |
| 2026-01-08 | 150.10 | 150.10 | 150.10 | 150.10 | -1.870% | 1 | 15 | -92.199% |
| 2026-01-05 | 152.96 | 152.96 | 152.96 | 152.96 | -1.779% | 1 | 15 | -92.344% |
| 2026-01-02 | 155.73 | 155.73 | 155.73 | 155.73 | +0.966% | 1 | 15 | -92.481% |
| 2025-12-29 | 153.93 | 154.24 | 153.93 | 154.24 | +1.903% | 11 | 14 | -92.408% |
| 2025-12-23 | 151.26 | 151.36 | 151.26 | 151.36 | -2.631% | 2 | 3 | -92.263% |
| 2025-12-22 | 155.45 | 155.45 | 155.45 | 155.45 | 0.000% | 2 | 2 | -92.467% |