SPXW261231P05850000
SPX Weekly Dec 31 2026 5850.00 Put
optionOPRA
InactiveOct 13, 2026
10.85USD-14.835%(-1.89)10Vol710OI
SPXW261231P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 10.85 | 10.85 | 10.85 | 10.85 | -14.835% | 10 | 720 | 0.000% |
| 2026-10-08 | 12.70 | 12.74 | 12.70 | 12.74 | -15.908% | 4 | 722 | -14.835% |
| 2026-09-30 | 15.15 | 15.15 | 15.15 | 15.15 | -7.339% | 2 | 724 | -28.383% |
| 2026-09-28 | 16.35 | 16.35 | 16.35 | 16.35 | +6.169% | 2 | 722 | -33.639% |
| 2026-09-22 | 15.40 | 15.40 | 15.40 | 15.40 | -24.324% | 2 | 722 | -29.545% |
| 2026-09-17 | 20.36 | 20.36 | 20.35 | 20.35 | -15.909% | 2 | 723 | -46.683% |
| 2026-09-14 | 24.20 | 24.20 | 24.20 | 24.20 | -6.564% | 2 | 723 | -55.165% |
| 2026-09-10 | 25.30 | 25.90 | 25.30 | 25.90 | +11.927% | 4 | 722 | -58.108% |
| 2026-09-02 | 23.14 | 23.14 | 23.14 | 23.14 | -0.473% | 1 | 722 | -53.111% |
| 2026-08-31 | 24.39 | 24.39 | 23.25 | 23.25 | -12.856% | 3 | 719 | -53.333% |
| 2026-08-25 | 26.68 | 26.68 | 26.68 | 26.68 | -4.714% | 5 | 714 | -59.333% |
| 2026-08-21 | 28.00 | 28.00 | 28.00 | 28.00 | -2.845% | 1 | 713 | -61.250% |
| 2026-08-19 | 28.80 | 28.90 | 28.48 | 28.82 | -7.420% | 140 | 573 | -62.353% |
| 2026-08-18 | 30.80 | 31.28 | 30.75 | 31.13 | +4.288% | 432 | 171 | -65.146% |
| 2026-08-17 | 29.72 | 29.85 | 29.72 | 29.85 | -4.173% | 50 | 177 | -63.652% |
| 2026-08-11 | 31.18 | 31.18 | 31.15 | 31.15 | -0.256% | 4 | 175 | -65.169% |
| 2026-08-07 | 31.23 | 31.23 | 31.23 | 31.23 | -4.989% | 20 | 155 | -65.258% |
| 2026-08-06 | 32.45 | 32.87 | 32.45 | 32.87 | +0.061% | 20 | 145 | -66.991% |
| 2026-08-05 | 32.85 | 32.85 | 32.85 | 32.85 | 0.000% | 20 | 131 | -66.971% |
| 2026-08-04 | 32.92 | 32.97 | 32.85 | 32.85 | -39.167% | 57 | 102 | -66.971% |
| 2026-07-27 | 53.67 | 54.00 | 53.67 | 54.00 | +14.698% | 2 | 103 | -79.907% |
| 2026-07-10 | 47.56 | 47.56 | 47.04 | 47.08 | -1.732% | 86 | 60 | -76.954% |
| 2026-07-07 | 48.02 | 48.02 | 47.91 | 47.91 | -52.042% | 4 | 58 | -77.353% |
| 2026-05-04 | 99.90 | 99.90 | 99.90 | 99.90 | -1.333% | 8 | 66 | -89.139% |
| 2026-04-30 | 108.15 | 108.23 | 101.25 | 101.25 | -8.404% | 3 | 66 | -89.284% |
| 2026-04-28 | 111.07 | 111.07 | 110.54 | 110.54 | -6.520% | 15 | 67 | -90.185% |
| 2026-04-23 | 118.25 | 118.25 | 118.25 | 118.25 | +6.955% | 1 | 59 | -90.825% |
| 2026-04-17 | 110.56 | 110.56 | 110.56 | 110.56 | -11.090% | 1 | 60 | -90.186% |
| 2026-04-16 | 125.59 | 125.59 | 124.35 | 124.35 | +2.675% | 2 | 61 | -91.275% |
| 2026-04-15 | 123.85 | 123.85 | 121.11 | 121.11 | -16.963% | 8 | 60 | -91.041% |
| 2026-04-09 | 145.85 | 145.85 | 145.85 | 145.85 | -44.400% | 4 | 58 | -92.561% |
| 2026-03-30 | 262.32 | 262.32 | 262.32 | 262.32 | +11.906% | 2 | 55 | -95.864% |
| 2026-03-26 | 225.42 | 234.41 | 224.54 | 234.41 | +24.257% | 5 | 53 | -95.371% |
| 2026-03-11 | 188.65 | 188.65 | 188.65 | 188.65 | +17.612% | 1 | 55 | -94.249% |
| 2026-03-04 | 160.40 | 160.40 | 160.40 | 160.40 | -13.750% | 1 | 55 | -93.236% |
| 2026-03-03 | 185.97 | 185.97 | 185.97 | 185.97 | +12.240% | 1 | 55 | -94.166% |
| 2026-02-18 | 165.69 | 165.69 | 165.69 | 165.69 | +10.733% | 10 | 55 | -93.452% |
| 2026-02-02 | 149.63 | 149.63 | 149.63 | 149.63 | +0.362% | 1 | 46 | -92.749% |
| 2026-01-12 | 149.09 | 149.09 | 149.09 | 149.09 | 0.000% | 1 | 45 | -92.723% |