SPXW261231P06050000
SPX Weekly Dec 31 2026 6050.00 Put
optionOPRA
InactiveOct 16, 2026
18.00USD+32.646%(+4.43)5Vol847OI
SPXW261231P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 18.00 | 18.00 | 18.00 | 18.00 | +32.646% | 5 | 852 | 0.000% |
| 2026-10-12 | 13.57 | 13.57 | 13.57 | 13.57 | -7.875% | 2 | 851 | +32.646% |
| 2026-10-06 | 14.73 | 14.73 | 14.73 | 14.73 | -11.265% | 5 | 853 | +22.200% |
| 2026-10-05 | 16.60 | 16.60 | 16.60 | 16.60 | -6.584% | 1 | 854 | +8.434% |
| 2026-10-02 | 17.77 | 17.77 | 17.77 | 17.77 | -2.255% | 406 | 447 | +1.294% |
| 2026-09-22 | 19.30 | 19.30 | 18.18 | 18.18 | -10.443% | 291 | 200 | -0.990% |
| 2026-09-21 | 20.60 | 20.60 | 20.30 | 20.30 | -19.284% | 31 | 215 | -11.330% |
| 2026-09-18 | 25.12 | 25.15 | 25.12 | 25.15 | +1.004% | 6 | 214 | -28.429% |
| 2026-09-17 | 24.90 | 24.90 | 24.90 | 24.90 | -12.447% | 7 | 214 | -27.711% |
| 2026-09-11 | 28.44 | 28.44 | 28.44 | 28.44 | -11.814% | 10 | 204 | -36.709% |
| 2026-09-10 | 32.25 | 32.25 | 32.25 | 32.25 | +12.960% | 1 | 204 | -44.186% |
| 2026-09-09 | 27.49 | 28.55 | 27.49 | 28.55 | +11.742% | 11 | 194 | -36.953% |
| 2026-09-08 | 25.55 | 25.55 | 25.55 | 25.55 | +2.200% | 20 | 174 | -29.550% |
| 2026-09-03 | 25.20 | 25.20 | 25.00 | 25.00 | -18.220% | 7 | 170 | -28.000% |
| 2026-09-02 | 30.50 | 30.57 | 30.50 | 30.57 | -11.160% | 10 | 160 | -41.119% |
| 2026-08-24 | 34.40 | 34.45 | 34.40 | 34.41 | -0.058% | 28 | 188 | -47.690% |
| 2026-08-19 | 34.38 | 34.43 | 34.38 | 34.43 | -3.800% | 4 | 188 | -47.720% |
| 2026-08-17 | 35.79 | 35.79 | 35.79 | 35.79 | +6.233% | 1 | 188 | -49.707% |
| 2026-08-13 | 33.69 | 33.69 | 33.69 | 33.69 | -7.445% | 1 | 188 | -46.572% |
| 2026-08-10 | 36.30 | 36.40 | 36.30 | 36.40 | -19.718% | 3 | 188 | -50.549% |
| 2026-08-03 | 45.34 | 45.34 | 45.34 | 45.34 | -22.043% | 1 | 189 | -60.300% |
| 2026-07-30 | 58.16 | 58.16 | 58.16 | 58.16 | -15.477% | 1 | 190 | -69.051% |
| 2026-07-29 | 68.81 | 68.81 | 68.81 | 68.81 | +0.880% | 28 | 190 | -73.841% |
| 2026-07-23 | 68.21 | 68.21 | 68.21 | 68.21 | +21.305% | 1 | 190 | -73.611% |
| 2026-07-14 | 56.18 | 56.23 | 56.18 | 56.23 | -3.352% | 2 | 190 | -67.989% |
| 2026-07-13 | 58.18 | 58.18 | 58.18 | 58.18 | +0.345% | 30 | 175 | -69.062% |
| 2026-07-09 | 57.98 | 57.98 | 57.98 | 57.98 | -3.847% | 4 | 175 | -68.955% |
| 2026-07-07 | 60.30 | 60.30 | 60.30 | 60.30 | +3.006% | 1 | 174 | -70.149% |
| 2026-07-06 | 58.41 | 58.54 | 58.29 | 58.54 | -6.635% | 68 | 191 | -69.252% |
| 2026-07-01 | 62.70 | 62.70 | 62.70 | 62.70 | -9.991% | 1 | 191 | -71.292% |
| 2026-06-29 | 69.76 | 69.76 | 69.65 | 69.66 | -19.654% | 157 | 209 | -74.160% |
| 2026-06-23 | 86.70 | 86.70 | 86.70 | 86.70 | +24.480% | 4 | 209 | -79.239% |
| 2026-06-15 | 69.65 | 69.65 | 69.65 | 69.65 | -7.071% | 1 | 210 | -74.156% |
| 2026-06-01 | 74.95 | 74.95 | 74.95 | 74.95 | -25.334% | 1 | 209 | -75.984% |
| 2026-05-13 | 103.92 | 103.92 | 100.38 | 100.38 | -7.824% | 5 | 209 | -82.068% |
| 2026-05-07 | 108.90 | 108.90 | 108.90 | 108.90 | +1.662% | 1 | 208 | -83.471% |
| 2026-05-06 | 110.57 | 110.57 | 107.12 | 107.12 | -8.632% | 10 | 216 | -83.196% |
| 2026-05-05 | 117.24 | 117.24 | 117.24 | 117.24 | -6.597% | 2 | 216 | -84.647% |
| 2026-05-04 | 125.52 | 125.52 | 125.52 | 125.52 | +8.864% | 1 | 215 | -85.660% |
| 2026-05-01 | 115.30 | 115.30 | 115.30 | 115.30 | -3.377% | 1 | 213 | -84.389% |
| 2026-04-30 | 129.22 | 129.22 | 119.33 | 119.33 | -7.974% | 3 | 213 | -84.916% |
| 2026-04-29 | 131.74 | 131.74 | 129.67 | 129.67 | -4.232% | 6 | 214 | -86.119% |
| 2026-04-28 | 135.40 | 135.40 | 135.40 | 135.40 | +2.731% | 1 | 209 | -86.706% |
| 2026-04-24 | 133.15 | 133.15 | 131.80 | 131.80 | -3.302% | 2 | 208 | -86.343% |
| 2026-04-22 | 136.30 | 136.30 | 136.30 | 136.30 | +3.571% | 1 | 206 | -86.794% |
| 2026-04-17 | 133.23 | 133.23 | 131.60 | 131.60 | -12.208% | 2 | 205 | -86.322% |
| 2026-04-16 | 149.90 | 149.90 | 149.90 | 149.90 | -3.059% | 1 | 205 | -87.992% |
| 2026-04-14 | 153.79 | 154.63 | 153.77 | 154.63 | -11.132% | 40 | 205 | -88.359% |
| 2026-04-10 | 174.00 | 174.00 | 174.00 | 174.00 | -3.761% | 1 | 194 | -89.655% |
| 2026-04-09 | 181.30 | 181.30 | 180.80 | 180.80 | -32.285% | 4 | 194 | -90.044% |
| 2026-03-31 | 295.32 | 299.89 | 267.00 | 267.00 | -21.008% | 20 | 190 | -93.258% |
| 2026-03-30 | 321.99 | 344.00 | 321.99 | 338.01 | +2.260% | 168 | 190 | -94.675% |
| 2026-03-27 | 309.06 | 330.54 | 308.88 | 330.54 | +12.566% | 12 | 46 | -94.554% |
| 2026-03-20 | 295.62 | 295.62 | 293.64 | 293.64 | +12.299% | 2 | 43 | -93.870% |
| 2026-03-19 | 267.61 | 267.61 | 261.48 | 261.48 | +15.510% | 7 | 43 | -93.116% |
| 2026-03-16 | 226.33 | 226.37 | 226.33 | 226.37 | -4.356% | 2 | 43 | -92.048% |
| 2026-03-13 | 236.68 | 236.68 | 236.68 | 236.68 | +13.559% | 1 | 42 | -92.395% |
| 2026-03-10 | 208.42 | 208.42 | 208.42 | 208.42 | -2.680% | 1 | 43 | -91.364% |
| 2026-03-05 | 208.50 | 214.61 | 208.50 | 214.16 | +5.130% | 3 | 42 | -91.595% |
| 2026-03-03 | 203.71 | 203.71 | 203.71 | 203.71 | +12.965% | 1 | 39 | -91.164% |
| 2026-01-16 | 180.33 | 180.33 | 180.33 | 180.33 | -1.502% | 1 | 37 | -90.018% |
| 2026-01-06 | 183.08 | 183.08 | 183.08 | 183.08 | -0.705% | 2 | 37 | -90.168% |
| 2025-12-26 | 184.42 | 184.42 | 184.38 | 184.38 | 0.000% | 70 | 35 | -90.238% |