SPXW261231P06100000
SPX Weekly Dec 31 2026 6100.00 Put
optionOPRA
EODOct 27, 2026
16.25USD-4.580%(-0.78)8Vol1,258OI
SPXW261231P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.25 | 16.25 | 16.25 | 16.25 | -4.580% | 8 | 1,258 | 0.000% |
| 2026-10-26 | 18.89 | 18.89 | 17.03 | 17.03 | -20.421% | 2 | 1,257 | -4.580% |
| 2026-10-22 | 17.93 | 22.55 | 17.93 | 21.40 | +24.854% | 38 | 1,247 | -24.065% |
| 2026-10-15 | 17.14 | 17.14 | 17.14 | 17.14 | +14.879% | 1 | 1,247 | -5.193% |
| 2026-10-14 | 14.92 | 14.92 | 14.92 | 14.92 | +4.555% | 7 | 1,247 | +8.914% |
| 2026-10-12 | 14.27 | 14.27 | 14.27 | 14.27 | -9.397% | 2 | 1,245 | +13.875% |
| 2026-10-08 | 15.75 | 15.75 | 15.75 | 15.75 | +9.527% | 45 | 1,256 | +3.175% |
| 2026-10-06 | 14.38 | 14.38 | 14.38 | 14.38 | -22.978% | 1 | 1,257 | +13.004% |
| 2026-10-02 | 18.81 | 18.81 | 18.67 | 18.67 | -6.790% | 408 | 851 | -12.962% |
| 2026-09-30 | 19.37 | 20.03 | 19.37 | 20.03 | -5.071% | 3 | 849 | -18.872% |
| 2026-09-29 | 19.85 | 21.10 | 19.85 | 21.10 | +0.957% | 5 | 850 | -22.986% |
| 2026-09-28 | 21.10 | 22.10 | 20.23 | 20.90 | +3.465% | 10 | 855 | -22.249% |
| 2026-09-25 | 19.60 | 20.20 | 19.60 | 20.20 | -8.182% | 14 | 848 | -19.554% |
| 2026-09-23 | 20.25 | 22.00 | 20.25 | 22.00 | +15.304% | 48 | 819 | -26.136% |
| 2026-09-22 | 19.55 | 19.55 | 19.08 | 19.08 | -9.013% | 287 | 642 | -14.832% |
| 2026-09-21 | 21.31 | 21.31 | 20.97 | 20.97 | -26.959% | 33 | 639 | -22.508% |
| 2026-09-11 | 29.85 | 29.85 | 28.63 | 28.71 | +6.927% | 34 | 628 | -43.400% |
| 2026-09-08 | 27.29 | 27.29 | 26.85 | 26.85 | +4.883% | 22 | 629 | -39.479% |
| 2026-09-04 | 25.60 | 25.61 | 25.60 | 25.60 | -15.734% | 3 | 629 | -36.523% |
| 2026-09-02 | 29.98 | 30.38 | 29.98 | 30.38 | -0.066% | 3 | 629 | -46.511% |
| 2026-08-31 | 30.40 | 30.40 | 30.40 | 30.40 | -16.552% | 1 | 629 | -46.546% |
| 2026-08-24 | 35.94 | 36.43 | 35.94 | 36.43 | +1.448% | 2 | 628 | -55.394% |
| 2026-08-17 | 35.91 | 35.91 | 35.91 | 35.91 | +2.017% | 2 | 626 | -54.748% |
| 2026-08-14 | 35.43 | 35.63 | 35.20 | 35.20 | -0.705% | 7 | 625 | -53.835% |
| 2026-08-13 | 35.45 | 35.45 | 35.45 | 35.45 | -6.464% | 4 | 621 | -54.161% |
| 2026-08-12 | 37.90 | 37.90 | 37.90 | 37.90 | -2.821% | 4 | 617 | -57.124% |
| 2026-08-11 | 39.00 | 39.00 | 39.00 | 39.00 | +1.141% | 4 | 617 | -58.333% |
| 2026-08-10 | 38.03 | 38.56 | 37.73 | 38.56 | -4.625% | 10 | 615 | -57.858% |
| 2026-08-07 | 40.43 | 40.43 | 40.43 | 40.43 | -1.246% | 10 | 613 | -59.807% |
| 2026-08-06 | 40.94 | 40.94 | 40.94 | 40.94 | -1.468% | 1 | 613 | -60.308% |
| 2026-08-05 | 41.55 | 41.55 | 41.55 | 41.55 | -0.764% | 60 | 613 | -60.890% |
| 2026-08-04 | 41.57 | 41.90 | 41.57 | 41.87 | -11.047% | 30 | 588 | -61.189% |
| 2026-08-03 | 47.21 | 47.21 | 47.02 | 47.07 | -14.153% | 7 | 594 | -65.477% |
| 2026-07-31 | 54.83 | 54.83 | 54.83 | 54.83 | -23.518% | 4 | 594 | -70.363% |
| 2026-07-23 | 71.69 | 71.69 | 71.69 | 71.69 | +17.313% | 10 | 593 | -77.333% |
| 2026-07-13 | 58.84 | 61.11 | 58.84 | 61.11 | +7.399% | 31 | 565 | -73.409% |
| 2026-07-10 | 58.38 | 58.42 | 56.90 | 56.90 | -7.374% | 9 | 568 | -71.441% |
| 2026-07-09 | 61.43 | 61.43 | 61.43 | 61.43 | -5.230% | 1 | 569 | -73.547% |
| 2026-07-07 | 64.82 | 64.82 | 64.82 | 64.82 | +6.419% | 1 | 568 | -74.931% |
| 2026-07-06 | 60.91 | 60.91 | 60.91 | 60.91 | -13.443% | 1 | 569 | -73.321% |
| 2026-07-02 | 70.17 | 70.37 | 70.17 | 70.37 | +5.740% | 4 | 568 | -76.908% |
| 2026-07-01 | 66.73 | 66.86 | 64.69 | 66.55 | +0.105% | 72 | 594 | -75.582% |
| 2026-06-30 | 66.48 | 66.48 | 66.48 | 66.48 | -20.497% | 1 | 594 | -75.557% |
| 2026-06-24 | 83.62 | 83.62 | 83.62 | 83.62 | -3.285% | 1 | 595 | -80.567% |
| 2026-06-23 | 86.85 | 86.85 | 86.46 | 86.46 | +20.401% | 2 | 595 | -81.205% |
| 2026-06-22 | 71.81 | 71.81 | 71.81 | 71.81 | -2.366% | 1 | 595 | -77.371% |
| 2026-06-16 | 73.55 | 73.55 | 73.55 | 73.55 | +1.197% | 2 | 601 | -77.906% |
| 2026-06-15 | 72.68 | 72.68 | 72.68 | 72.68 | -20.586% | 1 | 602 | -77.642% |
| 2026-06-11 | 91.52 | 91.52 | 91.52 | 91.52 | -12.421% | 1 | 604 | -82.244% |
| 2026-06-09 | 84.73 | 104.89 | 84.73 | 104.50 | +18.052% | 5 | 605 | -84.450% |
| 2026-06-08 | 90.92 | 90.92 | 88.52 | 88.52 | -14.876% | 3 | 604 | -81.643% |
| 2026-06-05 | 90.76 | 103.99 | 90.76 | 103.99 | +34.580% | 3 | 604 | -84.373% |
| 2026-06-04 | 77.32 | 77.32 | 77.27 | 77.27 | -4.132% | 2 | 602 | -78.970% |
| 2026-06-03 | 80.60 | 80.60 | 80.60 | 80.60 | +4.948% | 1 | 602 | -79.839% |
| 2026-06-01 | 76.80 | 76.80 | 76.80 | 76.80 | -0.788% | 10 | 612 | -78.841% |
| 2026-05-29 | 79.10 | 79.10 | 77.41 | 77.41 | -5.713% | 8 | 611 | -79.008% |
| 2026-05-28 | 81.63 | 82.10 | 81.63 | 82.10 | -4.646% | 3 | 616 | -80.207% |
| 2026-05-27 | 86.00 | 86.10 | 86.00 | 86.10 | -1.521% | 4 | 614 | -81.127% |
| 2026-05-26 | 87.43 | 87.43 | 87.43 | 87.43 | -4.186% | 1 | 612 | -81.414% |
| 2026-05-22 | 91.25 | 91.25 | 91.25 | 91.25 | -2.822% | 2 | 612 | -82.192% |
| 2026-05-21 | 96.28 | 96.28 | 93.90 | 93.90 | -3.395% | 5 | 611 | -82.694% |
| 2026-05-20 | 100.16 | 100.16 | 97.20 | 97.20 | -10.092% | 3 | 632 | -83.282% |
| 2026-05-19 | 108.11 | 108.11 | 108.11 | 108.11 | +3.852% | 2 | 634 | -84.969% |
| 2026-05-18 | 104.10 | 104.10 | 104.10 | 104.10 | -3.674% | 1 | 633 | -84.390% |
| 2026-05-15 | 108.07 | 108.07 | 108.07 | 108.07 | +8.996% | 1 | 630 | -84.963% |
| 2026-05-14 | 99.15 | 99.15 | 99.15 | 99.15 | -4.728% | 1 | 631 | -83.611% |
| 2026-05-13 | 103.84 | 104.07 | 103.84 | 104.07 | -5.776% | 2 | 634 | -84.386% |
| 2026-05-12 | 113.92 | 114.56 | 110.44 | 110.45 | +1.591% | 74 | 647 | -85.287% |
| 2026-05-11 | 106.23 | 108.72 | 106.23 | 108.72 | +0.267% | 5 | 645 | -85.053% |
| 2026-05-08 | 108.40 | 108.48 | 108.40 | 108.43 | -4.256% | 4 | 648 | -85.013% |
| 2026-05-07 | 113.12 | 113.25 | 113.12 | 113.25 | -0.919% | 60 | 610 | -85.651% |
| 2026-05-06 | 114.98 | 114.98 | 114.30 | 114.30 | -6.042% | 4 | 608 | -85.783% |
| 2026-05-05 | 121.65 | 121.65 | 121.65 | 121.65 | -6.853% | 1 | 607 | -86.642% |
| 2026-05-04 | 122.05 | 130.60 | 122.05 | 130.60 | +6.909% | 2 | 607 | -87.557% |
| 2026-05-01 | 119.63 | 122.16 | 119.63 | 122.16 | -2.475% | 4 | 605 | -86.698% |
| 2026-04-30 | 132.33 | 135.58 | 125.26 | 125.26 | -10.948% | 12 | 605 | -87.027% |
| 2026-04-29 | 140.66 | 140.66 | 140.66 | 140.66 | +0.479% | 2 | 613 | -88.447% |
| 2026-04-24 | 138.67 | 139.99 | 138.67 | 139.99 | -5.616% | 2 | 612 | -88.392% |
| 2026-04-23 | 148.32 | 148.32 | 148.32 | 148.32 | +1.001% | 2 | 617 | -89.044% |
| 2026-04-21 | 148.29 | 148.29 | 146.85 | 146.85 | +1.908% | 2 | 612 | -88.934% |
| 2026-04-20 | 140.49 | 145.14 | 140.49 | 144.10 | +4.141% | 4 | 612 | -88.723% |
| 2026-04-17 | 139.87 | 139.87 | 137.28 | 138.37 | -12.335% | 21 | 607 | -88.256% |
| 2026-04-16 | 157.84 | 157.84 | 157.84 | 157.84 | +3.353% | 1 | 612 | -89.705% |
| 2026-04-15 | 158.00 | 158.00 | 152.72 | 152.72 | -5.261% | 11 | 607 | -89.360% |
| 2026-04-14 | 159.55 | 161.20 | 158.27 | 161.20 | -7.266% | 5 | 606 | -89.919% |
| 2026-04-13 | 173.83 | 173.83 | 173.83 | 173.83 | -4.615% | 600 | 604 | -90.652% |
| 2026-04-10 | 182.24 | 182.24 | 182.24 | 182.24 | -1.492% | 1 | 1,198 | -91.083% |
| 2026-04-09 | 201.00 | 201.00 | 185.00 | 185.00 | -7.315% | 10 | 1,200 | -91.216% |
| 2026-04-08 | 199.60 | 199.60 | 199.60 | 199.60 | -24.962% | 1 | 1,199 | -91.859% |
| 2026-04-07 | 266.00 | 266.00 | 266.00 | 266.00 | +2.308% | 1 | 1,199 | -93.891% |
| 2026-04-01 | 260.00 | 260.00 | 260.00 | 260.00 | -6.960% | 1 | 1,198 | -93.750% |
| 2026-03-31 | 308.87 | 308.87 | 279.45 | 279.45 | -20.123% | 16 | 1,198 | -94.185% |
| 2026-03-30 | 359.15 | 359.15 | 349.85 | 349.85 | +2.128% | 13 | 1,199 | -95.355% |
| 2026-03-27 | 321.85 | 342.56 | 321.85 | 342.56 | +14.210% | 130 | 1,198 | -95.256% |
| 2026-03-26 | 300.00 | 300.00 | 299.94 | 299.94 | +9.627% | 41 | 1,238 | -94.582% |
| 2026-03-23 | 249.00 | 273.60 | 249.00 | 273.60 | -9.733% | 2 | 1,198 | -94.061% |
| 2026-03-20 | 273.04 | 307.42 | 273.04 | 303.10 | +16.577% | 513 | 1,200 | -94.639% |
| 2026-03-19 | 260.00 | 260.00 | 260.00 | 260.00 | +2.746% | 1 | 1,276 | -93.750% |
| 2026-03-18 | 248.72 | 253.05 | 248.72 | 253.05 | -6.830% | 52 | 1,275 | -93.578% |
| 2026-03-13 | 271.60 | 271.60 | 271.60 | 271.60 | +5.488% | 150 | 1,251 | -94.017% |
| 2026-03-12 | 248.02 | 257.47 | 248.02 | 257.47 | +8.600% | 100 | 1,321 | -93.689% |
| 2026-03-11 | 237.08 | 237.08 | 237.08 | 237.08 | +9.810% | 25 | 1,321 | -93.146% |
| 2026-03-10 | 215.90 | 215.90 | 215.90 | 215.90 | -8.509% | 2 | 1,296 | -92.473% |
| 2026-03-09 | 265.09 | 265.09 | 235.98 | 235.98 | -6.283% | 75 | 1,298 | -93.114% |
| 2026-03-06 | 248.02 | 254.19 | 248.02 | 251.80 | +16.423% | 77 | 1,323 | -93.546% |
| 2026-03-05 | 220.00 | 230.75 | 216.28 | 216.28 | +9.787% | 127 | 1,298 | -92.487% |
| 2026-03-04 | 203.26 | 203.26 | 197.00 | 197.00 | -8.585% | 4 | 1,322 | -91.751% |
| 2026-03-03 | 233.36 | 233.36 | 215.50 | 215.50 | +2.815% | 31 | 1,323 | -92.459% |
| 2026-02-27 | 205.00 | 209.60 | 205.00 | 209.60 | +2.745% | 26 | 1,295 | -92.247% |
| 2026-02-26 | 189.00 | 204.00 | 189.00 | 204.00 | +9.701% | 79 | 1,270 | -92.034% |
| 2026-02-25 | 191.05 | 191.05 | 185.94 | 185.96 | -8.484% | 1,031 | 415 | -91.262% |
| 2026-02-24 | 203.20 | 203.20 | 203.20 | 203.20 | -4.002% | 1 | 415 | -92.003% |
| 2026-02-23 | 211.67 | 211.67 | 211.67 | 211.67 | +7.148% | 2 | 415 | -92.323% |
| 2026-02-20 | 208.10 | 208.10 | 197.55 | 197.55 | -3.549% | 2 | 415 | -91.774% |
| 2026-02-06 | 202.15 | 205.40 | 202.15 | 204.82 | -6.252% | 4 | 417 | -92.066% |
| 2026-02-05 | 218.48 | 218.48 | 218.48 | 218.48 | +9.844% | 1 | 417 | -92.562% |
| 2026-02-04 | 198.70 | 198.90 | 198.63 | 198.90 | +8.316% | 12 | 417 | -91.830% |
| 2026-02-02 | 189.70 | 189.70 | 183.63 | 183.63 | -5.831% | 2 | 414 | -91.151% |
| 2026-01-30 | 188.75 | 195.00 | 188.75 | 195.00 | +0.283% | 2 | 413 | -91.667% |
| 2026-01-29 | 195.30 | 202.32 | 194.44 | 194.45 | +5.910% | 21 | 414 | -91.643% |
| 2026-01-26 | 183.19 | 183.60 | 183.19 | 183.60 | -1.634% | 16 | 417 | -91.149% |
| 2026-01-16 | 186.65 | 186.65 | 186.65 | 186.65 | +0.593% | 1 | 401 | -91.294% |
| 2026-01-15 | 185.55 | 185.55 | 185.55 | 185.55 | +2.288% | 2 | 401 | -91.242% |
| 2026-01-12 | 185.05 | 185.23 | 181.40 | 181.40 | -1.733% | 241 | 399 | -91.042% |
| 2026-01-09 | 186.60 | 186.60 | 184.00 | 184.60 | -6.805% | 13 | 282 | -91.197% |
| 2025-12-31 | 199.59 | 202.42 | 198.08 | 198.08 | +0.902% | 540 | 3 | -91.796% |
| 2025-12-30 | 196.33 | 196.33 | 196.13 | 196.31 | 0.000% | 3 | 3 | -91.722% |