SPXW261231P05900000
SPX Weekly Dec 31 2026 5900.00 Put
optionOPRA
EODOct 28, 2026
10.72USD-20.886%(-2.83)6Vol282OI
SPXW261231P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.57 | 11.57 | 10.72 | 10.72 | -20.886% | 6 | 278 | 0.000% |
| 2026-10-27 | 13.55 | 13.55 | 13.55 | 13.55 | -6.745% | 2 | 278 | -20.886% |
| 2026-10-26 | 14.55 | 14.55 | 14.53 | 14.53 | -18.371% | 30 | 252 | -26.222% |
| 2026-10-22 | 14.40 | 17.80 | 14.30 | 17.80 | +40.379% | 18 | 250 | -39.775% |
| 2026-10-21 | 12.68 | 12.68 | 12.68 | 12.68 | -21.389% | 1 | 251 | -15.457% |
| 2026-10-20 | 16.13 | 16.13 | 16.13 | 16.13 | +0.812% | 1 | 250 | -33.540% |
| 2026-10-19 | 16.00 | 16.00 | 16.00 | 16.00 | -28.090% | 1 | 249 | -33.000% |
| 2026-10-16 | 22.25 | 22.25 | 22.25 | 22.25 | +90.171% | 12 | 240 | -51.820% |
| 2026-10-13 | 11.70 | 11.70 | 11.70 | 11.70 | +2.722% | 1 | 240 | -8.376% |
| 2026-10-12 | 11.39 | 11.39 | 11.39 | 11.39 | -5.868% | 30 | 244 | -5.882% |
| 2026-10-09 | 12.05 | 12.10 | 12.05 | 12.10 | -3.045% | 6 | 242 | -11.405% |
| 2026-10-08 | 12.48 | 12.48 | 12.48 | 12.48 | +5.763% | 20 | 242 | -14.103% |
| 2026-10-06 | 11.90 | 11.90 | 11.80 | 11.80 | -14.057% | 4 | 244 | -9.153% |
| 2026-10-05 | 13.73 | 13.73 | 13.73 | 13.73 | -9.073% | 25 | 255 | -21.923% |
| 2026-10-02 | 15.10 | 15.10 | 15.10 | 15.10 | -11.229% | 20 | 255 | -29.007% |
| 2026-10-01 | 17.01 | 17.01 | 17.01 | 17.01 | -3.187% | 1 | 256 | -36.978% |
| 2026-09-29 | 16.15 | 17.57 | 16.15 | 17.57 | +2.509% | 14 | 258 | -38.987% |
| 2026-09-28 | 17.50 | 17.90 | 16.70 | 17.14 | -5.304% | 14 | 259 | -37.456% |
| 2026-09-25 | 17.45 | 18.10 | 17.45 | 18.10 | -2.426% | 7 | 257 | -40.773% |
| 2026-09-24 | 18.60 | 19.25 | 18.55 | 18.55 | +4.097% | 14 | 254 | -42.210% |
| 2026-09-23 | 16.98 | 17.82 | 16.98 | 17.82 | +12.358% | 37 | 261 | -39.843% |
| 2026-09-22 | 15.86 | 15.86 | 15.86 | 15.86 | -11.298% | 1 | 262 | -32.409% |
| 2026-09-21 | 17.88 | 17.88 | 17.88 | 17.88 | -13.623% | 6 | 263 | -40.045% |
| 2026-09-18 | 20.58 | 20.70 | 20.54 | 20.70 | -2.266% | 12 | 254 | -48.213% |
| 2026-09-17 | 21.49 | 21.80 | 21.10 | 21.18 | -22.190% | 22 | 258 | -49.386% |
| 2026-09-16 | 28.50 | 28.50 | 27.22 | 27.22 | +6.121% | 7 | 254 | -60.617% |
| 2026-09-15 | 24.40 | 26.35 | 24.40 | 25.65 | +4.908% | 9 | 259 | -58.207% |
| 2026-09-14 | 23.96 | 24.45 | 23.91 | 24.45 | +1.663% | 13 | 261 | -56.155% |
| 2026-09-11 | 24.05 | 24.05 | 24.05 | 24.05 | -14.716% | 2 | 261 | -55.426% |
| 2026-09-10 | 26.60 | 28.25 | 26.60 | 28.20 | +26.457% | 14 | 264 | -61.986% |
| 2026-09-08 | 22.30 | 22.30 | 22.30 | 22.30 | +1.364% | 20 | 280 | -51.928% |
| 2026-09-04 | 21.18 | 22.00 | 21.18 | 22.00 | -17.603% | 7 | 279 | -51.273% |
| 2026-09-01 | 26.70 | 26.70 | 26.70 | 26.70 | +7.057% | 1 | 279 | -59.850% |
| 2026-08-31 | 25.10 | 25.20 | 24.94 | 24.94 | +0.524% | 43 | 291 | -57.017% |
| 2026-08-28 | 24.81 | 24.81 | 24.81 | 24.81 | -15.526% | 1 | 292 | -56.792% |
| 2026-08-21 | 29.38 | 29.38 | 29.37 | 29.37 | -8.562% | 33 | 275 | -63.500% |
| 2026-08-20 | 32.10 | 32.12 | 32.10 | 32.12 | +6.782% | 36 | 240 | -66.625% |
| 2026-08-13 | 30.05 | 30.08 | 30.05 | 30.08 | -1.409% | 2 | 239 | -64.362% |
| 2026-08-12 | 30.51 | 30.51 | 30.51 | 30.51 | -7.038% | 5 | 234 | -64.864% |
| 2026-08-07 | 32.82 | 32.82 | 32.82 | 32.82 | -4.925% | 20 | 214 | -67.337% |
| 2026-08-06 | 34.00 | 34.52 | 34.00 | 34.52 | +0.349% | 20 | 199 | -68.946% |
| 2026-08-05 | 34.27 | 34.40 | 34.27 | 34.40 | -0.893% | 40 | 179 | -68.837% |
| 2026-08-04 | 36.50 | 36.50 | 34.71 | 34.71 | -12.525% | 28 | 161 | -69.116% |
| 2026-08-03 | 40.05 | 40.05 | 39.68 | 39.68 | -35.897% | 6 | 160 | -72.984% |
| 2026-07-29 | 53.52 | 61.90 | 53.41 | 61.90 | +20.663% | 3 | 161 | -82.682% |
| 2026-07-24 | 51.30 | 51.30 | 51.30 | 51.30 | +1.163% | 90 | 76 | -79.103% |
| 2026-07-20 | 50.77 | 50.77 | 50.71 | 50.71 | -6.439% | 2 | 76 | -78.860% |
| 2026-07-17 | 54.20 | 54.20 | 54.20 | 54.20 | +1.025% | 1 | 77 | -80.221% |
| 2026-07-09 | 53.69 | 53.69 | 53.65 | 53.65 | +5.965% | 2 | 75 | -80.019% |
| 2026-07-07 | 50.64 | 50.64 | 50.63 | 50.63 | -23.979% | 2 | 74 | -78.827% |
| 2026-06-26 | 66.60 | 66.60 | 66.60 | 66.60 | +11.278% | 2 | 74 | -83.904% |
| 2026-06-15 | 60.73 | 60.73 | 59.85 | 59.85 | -30.585% | 5 | 74 | -82.089% |
| 2026-06-09 | 86.22 | 86.22 | 86.22 | 86.22 | +26.348% | 3 | 74 | -87.567% |
| 2026-06-03 | 68.24 | 68.24 | 68.24 | 68.24 | +4.422% | 1 | 74 | -84.291% |
| 2026-06-01 | 65.35 | 65.35 | 65.35 | 65.35 | -3.042% | 2 | 74 | -83.596% |
| 2026-05-28 | 69.37 | 69.37 | 67.40 | 67.40 | -21.225% | 3 | 73 | -84.095% |
| 2026-05-18 | 85.56 | 85.56 | 85.56 | 85.56 | -5.281% | 1 | 75 | -87.471% |
| 2026-05-11 | 90.33 | 90.33 | 90.33 | 90.33 | -11.136% | 2 | 75 | -88.132% |
| 2026-05-05 | 101.65 | 101.65 | 101.65 | 101.65 | -6.503% | 1 | 76 | -89.454% |
| 2026-05-04 | 108.72 | 108.72 | 108.72 | 108.72 | +6.484% | 1 | 75 | -90.140% |
| 2026-05-01 | 97.83 | 102.10 | 97.83 | 102.10 | -0.633% | 2 | 77 | -89.500% |
| 2026-04-30 | 110.06 | 110.06 | 102.75 | 102.75 | -12.044% | 13 | 77 | -89.567% |
| 2026-04-28 | 117.14 | 118.17 | 116.82 | 116.82 | -5.562% | 31 | 79 | -90.823% |
| 2026-04-23 | 125.89 | 125.89 | 123.70 | 123.70 | +4.680% | 2 | 72 | -91.334% |
| 2026-04-22 | 117.28 | 118.17 | 117.28 | 118.17 | -5.449% | 2 | 71 | -90.928% |
| 2026-04-21 | 119.52 | 124.98 | 119.52 | 124.98 | +2.737% | 2 | 69 | -91.423% |
| 2026-04-20 | 120.65 | 121.65 | 120.65 | 121.65 | -1.106% | 6 | 69 | -91.188% |
| 2026-04-16 | 123.01 | 123.01 | 123.01 | 123.01 | -6.804% | 1 | 61 | -91.285% |
| 2026-04-15 | 130.07 | 131.99 | 128.71 | 131.99 | -2.012% | 61 | 62 | -91.878% |
| 2026-04-14 | 131.55 | 134.70 | 131.55 | 134.70 | -6.445% | 2 | 32 | -92.042% |
| 2026-04-13 | 160.05 | 160.05 | 143.98 | 143.98 | -5.587% | 5 | 31 | -92.555% |
| 2026-04-09 | 154.22 | 154.87 | 152.50 | 152.50 | -6.955% | 17 | 30 | -92.970% |
| 2026-04-08 | 159.39 | 163.90 | 159.39 | 163.90 | -20.606% | 6 | 17 | -93.459% |
| 2026-04-07 | 206.44 | 206.44 | 206.44 | 206.44 | +1.986% | 1 | 23 | -94.807% |
| 2026-04-06 | 202.42 | 202.42 | 202.42 | 202.42 | -7.840% | 1 | 22 | -94.704% |
| 2026-04-01 | 219.64 | 219.64 | 219.64 | 219.64 | -5.503% | 1 | 21 | -95.119% |
| 2026-03-31 | 240.79 | 240.79 | 232.43 | 232.43 | -23.049% | 2 | 20 | -95.388% |
| 2026-03-30 | 302.05 | 302.05 | 302.05 | 302.05 | +35.893% | 1 | 20 | -96.451% |
| 2026-03-25 | 222.27 | 222.27 | 222.27 | 222.27 | -3.554% | 1 | 20 | -95.177% |
| 2026-03-23 | 230.46 | 230.46 | 230.46 | 230.46 | -12.222% | 1 | 21 | -95.348% |
| 2026-03-20 | 237.97 | 262.55 | 237.97 | 262.55 | +24.055% | 2 | 21 | -95.917% |
| 2026-03-18 | 211.64 | 211.64 | 211.64 | 211.64 | +3.310% | 1 | 20 | -94.935% |
| 2026-03-16 | 202.66 | 204.86 | 202.61 | 204.86 | -10.697% | 3 | 20 | -94.767% |
| 2026-03-13 | 229.40 | 229.40 | 229.40 | 229.40 | +16.535% | 1 | 18 | -95.327% |
| 2026-03-11 | 196.85 | 196.85 | 196.85 | 196.85 | +17.522% | 1 | 18 | -94.554% |
| 2026-03-04 | 169.80 | 169.80 | 167.50 | 167.50 | -17.569% | 2 | 18 | -93.600% |
| 2026-03-03 | 193.87 | 203.90 | 193.87 | 203.20 | +21.169% | 5 | 18 | -94.724% |
| 2026-03-02 | 168.00 | 168.00 | 167.70 | 167.70 | +0.830% | 8 | 16 | -93.608% |
| 2026-02-26 | 166.32 | 166.32 | 166.32 | 166.32 | +6.663% | 1 | 14 | -93.555% |
| 2026-02-25 | 155.93 | 155.93 | 155.93 | 155.93 | -11.313% | 1 | 14 | -93.125% |
| 2026-02-19 | 176.33 | 176.33 | 175.82 | 175.82 | +14.474% | 2 | 14 | -93.903% |
| 2026-02-09 | 153.59 | 153.59 | 153.59 | 153.59 | -18.007% | 4 | 13 | -93.020% |
| 2026-02-05 | 187.32 | 187.32 | 187.32 | 187.32 | +3.606% | 1 | 13 | -94.277% |
| 2026-02-04 | 180.80 | 180.80 | 180.80 | 180.80 | +6.736% | 1 | 12 | -94.071% |
| 2026-02-03 | 163.95 | 169.39 | 163.95 | 169.39 | +9.199% | 2 | 11 | -93.671% |
| 2026-02-02 | 152.43 | 155.12 | 152.43 | 155.12 | -7.214% | 3 | 9 | -93.089% |
| 2026-01-29 | 170.40 | 170.40 | 167.18 | 167.18 | +2.088% | 2 | 10 | -93.588% |
| 2026-01-28 | 163.76 | 163.76 | 163.76 | 163.76 | -12.917% | 2 | 8 | -93.454% |
| 2026-01-20 | 188.05 | 188.05 | 188.05 | 188.05 | +19.442% | 1 | 6 | -94.299% |
| 2026-01-16 | 157.44 | 157.44 | 157.44 | 157.44 | +2.841% | 1 | 5 | -93.191% |
| 2026-01-12 | 153.04 | 153.09 | 153.04 | 153.09 | -4.468% | 6 | 25 | -92.998% |
| 2026-01-06 | 160.25 | 160.25 | 160.25 | 160.25 | -4.340% | 1 | 22 | -93.310% |
| 2025-12-29 | 167.52 | 167.52 | 167.52 | 167.52 | 0.000% | 1 | 1 | -93.601% |