SPXW261231P06200000
SPX Weekly Dec 31 2026 6200.00 Put
optionOPRA
EODOct 26, 2026
19.25USD-0.259%(-0.05)2,506Vol3,442OI
SPXW261231P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 18.30 | 19.25 | 18.30 | 19.25 | -0.259% | 2,506 | 4,047 | 0.000% |
| 2026-10-22 | 19.15 | 19.30 | 19.15 | 19.30 | +18.842% | 6 | 4,044 | -0.259% |
| 2026-10-21 | 17.00 | 17.00 | 16.24 | 16.24 | -12.453% | 3 | 4,046 | +18.534% |
| 2026-10-20 | 18.55 | 18.55 | 18.55 | 18.55 | -12.706% | 1 | 4,047 | +3.774% |
| 2026-10-19 | 21.27 | 21.27 | 20.50 | 21.25 | +18.056% | 13 | 4,036 | -9.412% |
| 2026-10-15 | 18.00 | 18.00 | 18.00 | 18.00 | +18.188% | 1 | 4,036 | +6.944% |
| 2026-10-13 | 15.19 | 15.23 | 15.14 | 15.23 | -3.608% | 12 | 4,036 | +26.395% |
| 2026-10-12 | 15.63 | 15.80 | 15.61 | 15.80 | -6.509% | 10 | 4,038 | +21.835% |
| 2026-10-09 | 16.90 | 16.90 | 16.90 | 16.90 | -5.692% | 1 | 4,037 | +13.905% |
| 2026-10-08 | 16.95 | 17.92 | 16.95 | 17.92 | +12.210% | 16 | 4,021 | +7.422% |
| 2026-10-06 | 16.59 | 16.59 | 15.93 | 15.97 | -13.676% | 30 | 4,033 | +20.539% |
| 2026-10-05 | 19.60 | 19.60 | 18.50 | 18.50 | -11.905% | 2 | 4,033 | +4.054% |
| 2026-10-02 | 21.00 | 21.00 | 21.00 | 21.00 | -16.000% | 1 | 4,031 | -8.333% |
| 2026-10-01 | 25.00 | 25.00 | 25.00 | 25.00 | +4.167% | 4 | 4,031 | -23.000% |
| 2026-09-30 | 21.45 | 24.00 | 21.45 | 24.00 | +2.564% | 305 | 3,851 | -19.792% |
| 2026-09-29 | 23.50 | 23.80 | 23.40 | 23.40 | +3.769% | 4 | 3,851 | -17.735% |
| 2026-09-28 | 23.48 | 23.93 | 22.55 | 22.55 | +0.895% | 29 | 3,823 | -14.634% |
| 2026-09-25 | 23.17 | 23.17 | 22.35 | 22.35 | -15.977% | 7 | 3,826 | -13.870% |
| 2026-09-24 | 25.43 | 26.60 | 25.43 | 26.60 | +8.571% | 5 | 3,827 | -27.632% |
| 2026-09-23 | 23.03 | 24.50 | 22.91 | 24.50 | +16.004% | 32 | 3,824 | -21.429% |
| 2026-09-22 | 22.25 | 22.25 | 21.12 | 21.12 | -8.769% | 291 | 3,633 | -8.854% |
| 2026-09-21 | 23.80 | 23.80 | 23.15 | 23.15 | -36.904% | 14 | 3,626 | -16.847% |
| 2026-09-16 | 36.69 | 36.69 | 36.69 | 36.69 | -3.193% | 1 | 3,626 | -47.533% |
| 2026-09-10 | 38.06 | 38.24 | 37.90 | 37.90 | +15.902% | 20 | 3,606 | -49.208% |
| 2026-09-09 | 32.27 | 33.79 | 32.27 | 32.70 | +9.365% | 1,012 | 2,693 | -41.131% |
| 2026-09-08 | 29.90 | 29.90 | 29.90 | 29.90 | +3.139% | 5 | 2,693 | -35.619% |
| 2026-09-03 | 30.78 | 30.78 | 28.99 | 28.99 | -18.796% | 1,510 | 1,388 | -33.598% |
| 2026-09-01 | 35.70 | 35.70 | 35.70 | 35.70 | +10.698% | 2 | 1,386 | -46.078% |
| 2026-08-28 | 32.25 | 32.25 | 32.25 | 32.25 | -9.891% | 1 | 1,385 | -40.310% |
| 2026-08-26 | 36.71 | 36.78 | 35.79 | 35.79 | -14.623% | 8 | 1,385 | -46.214% |
| 2026-08-20 | 41.92 | 41.92 | 41.92 | 41.92 | -3.321% | 20 | 1,365 | -54.079% |
| 2026-08-18 | 43.36 | 43.36 | 43.36 | 43.36 | -3.858% | 5 | 1,370 | -55.604% |
| 2026-08-06 | 45.60 | 45.60 | 45.10 | 45.10 | -1.978% | 4 | 1,383 | -57.317% |
| 2026-08-05 | 45.56 | 46.01 | 45.56 | 46.01 | -0.282% | 70 | 1,313 | -58.161% |
| 2026-08-04 | 48.36 | 48.36 | 45.74 | 46.14 | -15.834% | 46 | 1,269 | -58.279% |
| 2026-08-03 | 54.82 | 54.82 | 54.82 | 54.82 | -12.204% | 3 | 1,265 | -64.885% |
| 2026-07-31 | 62.28 | 62.44 | 62.28 | 62.44 | -8.176% | 2 | 1,266 | -69.170% |
| 2026-07-30 | 68.00 | 68.00 | 68.00 | 68.00 | -6.913% | 1 | 1,267 | -71.691% |
| 2026-07-29 | 73.05 | 73.05 | 73.05 | 73.05 | +4.432% | 1 | 1,266 | -73.648% |
| 2026-07-27 | 69.95 | 69.95 | 69.95 | 69.95 | -9.156% | 1 | 1,266 | -72.480% |
| 2026-07-24 | 77.00 | 77.00 | 77.00 | 77.00 | +7.572% | 1 | 1,267 | -75.000% |
| 2026-07-20 | 71.58 | 71.58 | 71.58 | 71.58 | +8.062% | 15 | 1,267 | -73.107% |
| 2026-07-16 | 66.24 | 66.24 | 66.24 | 66.24 | -5.762% | 1 | 1,267 | -70.939% |
| 2026-07-13 | 65.13 | 70.29 | 65.13 | 70.29 | +9.657% | 6 | 1,266 | -72.613% |
| 2026-07-10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.783% | 1 | 1,268 | -69.969% |
| 2026-07-09 | 67.32 | 67.32 | 67.32 | 67.32 | -7.781% | 5 | 1,264 | -71.405% |
| 2026-07-08 | 80.10 | 80.10 | 73.00 | 73.00 | +8.470% | 7 | 1,259 | -73.630% |
| 2026-07-07 | 71.77 | 71.77 | 67.30 | 67.30 | -0.737% | 2 | 1,260 | -71.397% |
| 2026-07-06 | 67.80 | 67.80 | 67.80 | 67.80 | -7.200% | 2 | 1,258 | -71.608% |
| 2026-07-02 | 69.60 | 73.06 | 69.60 | 73.06 | -0.801% | 2 | 1,258 | -73.652% |
| 2026-07-01 | 71.70 | 73.65 | 71.41 | 73.65 | +0.423% | 16 | 1,266 | -73.863% |
| 2026-06-30 | 73.34 | 73.34 | 73.34 | 73.34 | -19.185% | 2 | 1,264 | -73.752% |
| 2026-06-26 | 92.99 | 92.99 | 90.60 | 90.75 | -3.148% | 3 | 1,264 | -78.788% |
| 2026-06-25 | 94.90 | 94.90 | 89.20 | 93.70 | -4.388% | 3 | 1,262 | -79.456% |
| 2026-06-23 | 98.00 | 98.00 | 98.00 | 98.00 | +16.390% | 1 | 1,263 | -80.357% |
| 2026-06-22 | 84.20 | 84.20 | 84.20 | 84.20 | +2.558% | 1 | 1,262 | -77.138% |
| 2026-06-18 | 82.10 | 82.10 | 82.10 | 82.10 | +3.063% | 23 | 1,262 | -76.553% |
| 2026-06-15 | 81.16 | 81.16 | 79.66 | 79.66 | -20.791% | 2 | 1,263 | -75.835% |
| 2026-06-11 | 100.57 | 100.57 | 100.57 | 100.57 | -15.911% | 1 | 1,264 | -80.859% |
| 2026-06-10 | 118.00 | 119.60 | 118.00 | 119.60 | +7.380% | 4 | 1,263 | -83.905% |
| 2026-06-09 | 93.28 | 116.77 | 93.28 | 111.38 | +12.267% | 5 | 1,262 | -82.717% |
| 2026-06-08 | 99.92 | 100.12 | 99.21 | 99.21 | -13.004% | 3 | 1,261 | -80.597% |
| 2026-06-05 | 93.79 | 114.04 | 93.79 | 114.04 | +34.449% | 4 | 1,262 | -83.120% |
| 2026-06-04 | 87.84 | 87.84 | 84.82 | 84.82 | -1.372% | 14 | 1,251 | -77.305% |
| 2026-06-02 | 86.00 | 86.00 | 86.00 | 86.00 | +1.379% | 1 | 1,250 | -77.616% |
| 2026-06-01 | 84.83 | 84.83 | 84.83 | 84.83 | -1.406% | 70 | 1,250 | -77.308% |
| 2026-05-29 | 86.04 | 86.04 | 86.04 | 86.04 | -3.844% | 1 | 1,251 | -77.627% |
| 2026-05-28 | 89.48 | 89.48 | 89.48 | 89.48 | -5.392% | 1 | 1,252 | -78.487% |
| 2026-05-26 | 93.29 | 94.58 | 93.29 | 94.58 | -3.490% | 32 | 1,248 | -79.647% |
| 2026-05-22 | 98.00 | 98.00 | 98.00 | 98.00 | -4.716% | 1 | 1,248 | -80.357% |
| 2026-05-21 | 105.48 | 105.48 | 102.85 | 102.85 | -3.473% | 8 | 1,244 | -81.283% |
| 2026-05-20 | 114.56 | 115.01 | 106.55 | 106.55 | -9.993% | 7 | 1,242 | -81.933% |
| 2026-05-19 | 118.38 | 118.38 | 118.38 | 118.38 | +2.166% | 1 | 1,243 | -83.739% |
| 2026-05-18 | 115.87 | 115.87 | 115.87 | 115.87 | +0.573% | 1 | 1,242 | -83.387% |
| 2026-05-15 | 117.87 | 121.00 | 114.50 | 115.21 | +6.686% | 4 | 1,238 | -83.291% |
| 2026-05-14 | 113.78 | 113.78 | 107.99 | 107.99 | -6.518% | 6 | 1,240 | -82.174% |
| 2026-05-13 | 118.40 | 118.40 | 115.52 | 115.52 | -2.342% | 2 | 1,241 | -83.336% |
| 2026-05-12 | 121.45 | 126.95 | 118.29 | 118.29 | -0.404% | 7 | 1,240 | -83.726% |
| 2026-05-11 | 115.76 | 118.77 | 115.76 | 118.77 | +0.076% | 3 | 1,239 | -83.792% |
| 2026-05-08 | 118.60 | 118.68 | 118.60 | 118.68 | -4.537% | 3 | 1,238 | -83.780% |
| 2026-05-07 | 124.77 | 124.77 | 124.32 | 124.32 | -0.024% | 7 | 1,237 | -84.516% |
| 2026-05-06 | 127.76 | 128.72 | 124.35 | 124.35 | -6.700% | 84 | 1,273 | -84.520% |
| 2026-05-05 | 132.67 | 133.28 | 132.67 | 133.28 | -6.200% | 2 | 1,271 | -85.557% |
| 2026-05-04 | 137.18 | 142.32 | 137.18 | 142.09 | +7.157% | 20 | 1,265 | -86.452% |
| 2026-05-01 | 131.08 | 134.20 | 128.22 | 132.60 | -3.395% | 10 | 1,259 | -85.483% |
| 2026-04-30 | 145.18 | 148.63 | 137.26 | 137.26 | -10.963% | 17 | 1,259 | -85.976% |
| 2026-04-29 | 154.16 | 154.16 | 154.16 | 154.16 | +1.181% | 3 | 1,258 | -87.513% |
| 2026-04-28 | 154.80 | 155.90 | 152.36 | 152.36 | +2.946% | 80 | 1,257 | -87.365% |
| 2026-04-27 | 151.35 | 151.35 | 148.00 | 148.00 | -3.262% | 6 | 1,223 | -86.993% |
| 2026-04-24 | 154.76 | 154.76 | 152.42 | 152.99 | -3.780% | 9 | 1,222 | -87.417% |
| 2026-04-23 | 162.32 | 162.32 | 159.00 | 159.00 | +4.139% | 5 | 1,230 | -87.893% |
| 2026-04-22 | 155.92 | 155.92 | 152.68 | 152.68 | -5.572% | 38 | 1,224 | -87.392% |
| 2026-04-21 | 162.24 | 163.40 | 160.65 | 161.69 | +1.794% | 8 | 1,189 | -88.095% |
| 2026-04-20 | 158.84 | 158.84 | 158.84 | 158.84 | +2.563% | 1 | 1,182 | -87.881% |
| 2026-04-17 | 153.42 | 154.87 | 150.08 | 154.87 | -6.025% | 14 | 1,181 | -87.570% |
| 2026-04-16 | 172.95 | 173.00 | 164.80 | 164.80 | -1.624% | 16 | 1,190 | -88.319% |
| 2026-04-15 | 170.52 | 174.35 | 167.52 | 167.52 | -5.302% | 13 | 1,184 | -88.509% |
| 2026-04-14 | 179.00 | 179.00 | 173.82 | 176.90 | -9.282% | 7 | 1,189 | -89.118% |
| 2026-04-13 | 205.20 | 205.20 | 195.00 | 195.00 | -5.137% | 10 | 1,188 | -90.128% |
| 2026-04-10 | 200.12 | 205.56 | 200.12 | 205.56 | -6.265% | 4 | 1,187 | -90.635% |
| 2026-04-09 | 219.30 | 219.30 | 219.30 | 219.30 | +0.352% | 10 | 1,186 | -91.222% |
| 2026-04-08 | 222.53 | 223.73 | 218.31 | 218.53 | -22.392% | 82 | 1,186 | -91.191% |
| 2026-04-07 | 282.75 | 293.48 | 281.58 | 281.58 | +2.796% | 142 | 1,209 | -93.164% |
| 2026-04-06 | 278.13 | 278.13 | 273.92 | 273.92 | -3.840% | 202 | 1,233 | -92.972% |
| 2026-04-02 | 281.36 | 293.75 | 281.36 | 284.86 | +1.881% | 61 | 1,242 | -93.242% |
| 2026-04-01 | 288.43 | 296.53 | 275.89 | 279.60 | -8.735% | 390 | 1,242 | -93.115% |
| 2026-03-31 | 350.68 | 350.68 | 306.36 | 306.36 | -19.464% | 96 | 1,247 | -93.717% |
| 2026-03-30 | 351.20 | 380.40 | 350.00 | 380.40 | +1.440% | 316 | 1,246 | -94.940% |
| 2026-03-27 | 355.40 | 375.00 | 345.02 | 375.00 | +13.909% | 89 | 1,282 | -94.867% |
| 2026-03-26 | 330.26 | 330.40 | 329.21 | 329.21 | +12.014% | 63 | 1,227 | -94.153% |
| 2026-03-25 | 298.90 | 298.90 | 293.90 | 293.90 | -1.004% | 60 | 1,227 | -93.450% |
| 2026-03-24 | 305.32 | 305.78 | 296.88 | 296.88 | -3.969% | 72 | 1,257 | -93.516% |
| 2026-03-20 | 309.15 | 309.15 | 309.15 | 309.15 | +7.628% | 2 | 1,227 | -93.773% |
| 2026-03-19 | 296.60 | 306.60 | 280.40 | 287.24 | +2.213% | 105 | 1,225 | -93.298% |
| 2026-03-18 | 280.42 | 281.02 | 280.42 | 281.02 | +9.155% | 2 | 1,237 | -93.150% |
| 2026-03-16 | 264.19 | 264.31 | 257.45 | 257.45 | +9.553% | 14 | 1,238 | -92.523% |
| 2026-03-10 | 243.77 | 243.97 | 232.70 | 235.00 | -13.603% | 18 | 1,225 | -91.809% |
| 2026-03-06 | 272.00 | 272.00 | 272.00 | 272.00 | +15.548% | 5 | 1,225 | -92.923% |
| 2026-03-03 | 255.10 | 276.00 | 235.40 | 235.40 | +6.854% | 30 | 1,225 | -91.822% |
| 2026-03-02 | 220.30 | 220.30 | 220.30 | 220.30 | +0.136% | 2 | 1,213 | -91.262% |
| 2026-02-27 | 228.50 | 228.50 | 220.00 | 220.00 | +0.825% | 3 | 1,211 | -91.250% |
| 2026-02-26 | 212.10 | 218.20 | 212.10 | 218.20 | +7.197% | 2 | 1,210 | -91.178% |
| 2026-02-25 | 208.00 | 208.00 | 203.55 | 203.55 | -11.994% | 3 | 1,209 | -90.543% |
| 2026-02-23 | 231.10 | 231.29 | 230.90 | 231.29 | +0.561% | 8 | 1,209 | -91.677% |
| 2026-02-19 | 230.00 | 230.00 | 230.00 | 230.00 | +3.562% | 1 | 1,206 | -91.630% |
| 2026-02-18 | 222.09 | 222.09 | 222.09 | 222.09 | -5.894% | 10 | 1,205 | -91.332% |
| 2026-02-17 | 234.00 | 247.94 | 234.00 | 236.00 | -0.840% | 4 | 1,202 | -91.843% |
| 2026-02-13 | 230.00 | 238.00 | 220.00 | 238.00 | +3.478% | 9 | 1,196 | -91.912% |
| 2026-02-12 | 216.03 | 230.00 | 216.03 | 230.00 | +8.691% | 2 | 1,196 | -91.630% |
| 2026-02-11 | 205.04 | 211.61 | 199.00 | 211.61 | +2.178% | 19 | 1,194 | -90.903% |
| 2026-02-10 | 205.00 | 207.10 | 205.00 | 207.10 | +2.045% | 2 | 1,186 | -90.705% |
| 2026-02-09 | 202.95 | 202.95 | 202.95 | 202.95 | -3.219% | 1 | 1,184 | -90.515% |
| 2026-02-06 | 209.70 | 209.70 | 209.70 | 209.70 | +0.817% | 501 | 1,185 | -90.820% |
| 2026-02-04 | 208.00 | 208.00 | 208.00 | 208.00 | -1.422% | 5 | 817 | -90.745% |
| 2026-02-03 | 211.00 | 211.00 | 211.00 | 211.00 | +6.835% | 5 | 817 | -90.877% |
| 2026-02-02 | 197.50 | 197.50 | 197.50 | 197.50 | -3.564% | 10 | 812 | -90.253% |
| 2026-01-29 | 207.00 | 207.00 | 204.80 | 204.80 | -0.583% | 3 | 812 | -90.601% |
| 2026-01-28 | 206.00 | 206.00 | 206.00 | 206.00 | +3.320% | 1 | 814 | -90.655% |
| 2026-01-27 | 198.00 | 199.38 | 198.00 | 199.38 | -0.060% | 6 | 813 | -90.345% |
| 2026-01-26 | 199.50 | 199.50 | 199.50 | 199.50 | -2.920% | 2 | 811 | -90.351% |
| 2026-01-23 | 204.00 | 209.00 | 204.00 | 205.50 | -1.202% | 13 | 809 | -90.633% |
| 2026-01-22 | 202.00 | 210.00 | 202.00 | 208.00 | -2.817% | 17 | 810 | -90.745% |
| 2026-01-21 | 224.00 | 232.00 | 212.00 | 214.03 | -6.127% | 16 | 802 | -91.006% |
| 2026-01-20 | 225.00 | 228.00 | 225.00 | 228.00 | +11.765% | 2 | 794 | -91.557% |
| 2026-01-16 | 206.00 | 206.00 | 204.00 | 204.00 | -0.730% | 3 | 792 | -90.564% |
| 2026-01-15 | 201.85 | 205.50 | 200.20 | 205.50 | -2.699% | 9 | 792 | -90.633% |
| 2026-01-14 | 210.00 | 217.00 | 210.00 | 211.20 | +2.524% | 4 | 788 | -90.885% |
| 2026-01-13 | 197.00 | 206.00 | 197.00 | 206.00 | +2.682% | 9 | 787 | -90.655% |
| 2026-01-09 | 205.00 | 206.60 | 200.62 | 200.62 | -5.023% | 660 | 781 | -90.405% |
| 2026-01-08 | 210.69 | 211.23 | 210.67 | 211.23 | +0.754% | 658 | 919 | -90.887% |
| 2026-01-07 | 207.58 | 209.65 | 207.40 | 209.65 | +0.311% | 102 | 684 | -90.818% |
| 2026-01-06 | 209.00 | 209.00 | 209.00 | 209.00 | -2.922% | 560 | 645 | -90.789% |
| 2026-01-05 | 215.29 | 215.29 | 215.29 | 215.29 | -2.230% | 3 | 87 | -91.059% |
| 2026-01-02 | 220.20 | 220.20 | 220.20 | 220.20 | +3.521% | 6 | 87 | -91.258% |
| 2025-12-30 | 212.71 | 212.71 | 212.71 | 212.71 | +1.848% | 4 | 7 | -90.950% |
| 2025-12-24 | 208.94 | 208.94 | 208.85 | 208.85 | -1.346% | 2 | 2 | -90.783% |
| 2025-12-23 | 214.38 | 214.38 | 211.70 | 211.70 | 0.000% | 2 | 2 | -90.907% |