SPXW261231P06250000
SPX Weekly Dec 31 2026 6250.00 Put
optionOPRA
EODOct 28, 2026
17.00USD-18.269%(-3.80)2Vol1,127OI
SPXW261231P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.65 | 17.65 | 17.00 | 17.00 | -18.269% | 2 | 1,125 | 0.000% |
| 2026-10-26 | 20.60 | 20.80 | 20.50 | 20.80 | -12.495% | 7 | 1,120 | -18.269% |
| 2026-10-23 | 23.77 | 23.77 | 23.77 | 23.77 | +0.295% | 2 | 1,120 | -28.481% |
| 2026-10-22 | 23.66 | 25.50 | 23.66 | 23.70 | +39.906% | 4 | 1,120 | -28.270% |
| 2026-10-21 | 16.94 | 16.94 | 16.94 | 16.94 | -10.842% | 6 | 1,122 | +0.354% |
| 2026-10-20 | 19.00 | 19.00 | 19.00 | 19.00 | -12.281% | 1 | 1,123 | -10.526% |
| 2026-10-16 | 21.66 | 21.66 | 21.66 | 21.66 | +16.452% | 1 | 1,122 | -21.514% |
| 2026-10-15 | 21.72 | 21.72 | 18.50 | 18.60 | -7.692% | 8 | 1,124 | -8.602% |
| 2026-10-14 | 21.00 | 21.00 | 20.15 | 20.15 | +22.716% | 6 | 1,118 | -15.633% |
| 2026-10-12 | 16.42 | 16.42 | 16.42 | 16.42 | -6.705% | 1 | 1,119 | +3.532% |
| 2026-10-09 | 17.60 | 17.60 | 17.60 | 17.60 | -4.555% | 1 | 1,118 | -3.409% |
| 2026-10-07 | 18.49 | 18.49 | 18.44 | 18.44 | +8.152% | 13 | 1,106 | -7.809% |
| 2026-10-06 | 17.05 | 17.05 | 17.05 | 17.05 | -13.889% | 1 | 1,105 | -0.293% |
| 2026-10-05 | 19.80 | 19.80 | 19.80 | 19.80 | -8.840% | 33 | 1,083 | -14.141% |
| 2026-10-02 | 21.99 | 21.99 | 21.72 | 21.72 | -12.806% | 3 | 1,085 | -21.731% |
| 2026-09-30 | 25.10 | 25.10 | 24.91 | 24.91 | +2.090% | 7 | 1,083 | -31.754% |
| 2026-09-29 | 24.40 | 24.40 | 24.40 | 24.40 | -0.408% | 2 | 1,083 | -30.328% |
| 2026-09-28 | 24.50 | 24.50 | 24.50 | 24.50 | -3.047% | 1 | 1,083 | -30.612% |
| 2026-09-25 | 25.27 | 25.27 | 25.27 | 25.27 | +12.611% | 3 | 1,080 | -32.727% |
| 2026-09-22 | 23.74 | 23.74 | 22.38 | 22.44 | -29.390% | 39 | 1,041 | -24.242% |
| 2026-09-17 | 29.97 | 31.78 | 29.97 | 31.78 | -13.524% | 3 | 1,039 | -46.507% |
| 2026-09-14 | 36.75 | 36.75 | 36.75 | 36.75 | +7.143% | 1 | 1,039 | -53.741% |
| 2026-09-11 | 34.30 | 34.30 | 34.30 | 34.30 | -2.000% | 14 | 1,048 | -50.437% |
| 2026-09-09 | 35.05 | 35.05 | 35.00 | 35.00 | +11.643% | 18 | 1,050 | -51.429% |
| 2026-09-08 | 31.35 | 31.35 | 31.35 | 31.35 | -12.917% | 1 | 1,050 | -45.774% |
| 2026-09-02 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 1 | 1,051 | -52.778% |
| 2026-09-01 | 36.00 | 36.00 | 36.00 | 36.00 | +4.046% | 1 | 1,050 | -52.778% |
| 2026-08-28 | 34.20 | 34.60 | 34.00 | 34.60 | -2.094% | 5 | 1,047 | -50.867% |
| 2026-08-27 | 35.35 | 35.35 | 35.34 | 35.34 | -17.642% | 20 | 1,047 | -51.896% |
| 2026-08-21 | 42.91 | 42.91 | 42.91 | 42.91 | +3.398% | 2 | 1,045 | -60.382% |
| 2026-08-19 | 41.80 | 41.80 | 41.50 | 41.50 | -0.718% | 2 | 1,045 | -59.036% |
| 2026-08-17 | 41.41 | 41.80 | 41.41 | 41.80 | +1.162% | 26 | 1,031 | -59.330% |
| 2026-08-14 | 41.47 | 41.47 | 41.32 | 41.32 | +0.291% | 2 | 1,032 | -58.858% |
| 2026-08-13 | 41.34 | 41.34 | 41.20 | 41.20 | -5.287% | 2 | 1,033 | -58.738% |
| 2026-08-12 | 43.50 | 43.50 | 43.50 | 43.50 | -2.923% | 3 | 1,033 | -60.920% |
| 2026-08-11 | 44.81 | 44.81 | 44.81 | 44.81 | -18.468% | 1 | 1,033 | -62.062% |
| 2026-08-03 | 55.13 | 55.50 | 54.46 | 54.96 | -27.779% | 74 | 1,052 | -69.068% |
| 2026-07-17 | 76.10 | 76.10 | 76.10 | 76.10 | +10.933% | 1 | 1,052 | -77.661% |
| 2026-07-14 | 68.60 | 68.60 | 68.60 | 68.60 | +1.344% | 6 | 1,058 | -75.219% |
| 2026-07-10 | 67.66 | 67.69 | 67.66 | 67.69 | -12.489% | 6 | 1,057 | -74.886% |
| 2026-07-01 | 77.35 | 77.35 | 77.35 | 77.35 | -7.143% | 6 | 1,051 | -78.022% |
| 2026-06-29 | 85.58 | 85.58 | 83.30 | 83.30 | -21.132% | 2 | 1,052 | -79.592% |
| 2026-06-11 | 105.62 | 105.62 | 105.62 | 105.62 | -5.781% | 1 | 1,052 | -83.905% |
| 2026-06-09 | 115.25 | 115.25 | 112.10 | 112.10 | +11.067% | 2 | 1,052 | -84.835% |
| 2026-06-08 | 100.93 | 100.93 | 100.93 | 100.93 | -7.148% | 4 | 1,050 | -83.157% |
| 2026-06-05 | 108.70 | 108.70 | 108.70 | 108.70 | +16.631% | 1 | 1,050 | -84.361% |
| 2026-06-03 | 93.20 | 93.20 | 93.20 | 93.20 | +4.896% | 6 | 1,056 | -81.760% |
| 2026-06-01 | 90.80 | 90.80 | 88.85 | 88.85 | -1.135% | 8 | 1,052 | -80.867% |
| 2026-05-29 | 89.87 | 89.87 | 89.87 | 89.87 | -14.041% | 1 | 1,052 | -81.084% |
| 2026-05-22 | 104.55 | 104.55 | 104.55 | 104.55 | -4.564% | 2 | 1,050 | -83.740% |
| 2026-05-21 | 107.92 | 109.55 | 107.92 | 109.55 | -5.414% | 14 | 1,050 | -84.482% |
| 2026-05-20 | 115.82 | 115.82 | 115.82 | 115.82 | -6.822% | 2 | 1,051 | -85.322% |
| 2026-05-19 | 121.27 | 124.30 | 121.27 | 124.30 | +5.099% | 2 | 1,051 | -86.323% |
| 2026-05-18 | 118.27 | 118.27 | 118.27 | 118.27 | -4.882% | 3 | 1,048 | -85.626% |
| 2026-05-15 | 124.34 | 124.34 | 124.34 | 124.34 | +9.812% | 2 | 1,046 | -86.328% |
| 2026-05-14 | 118.93 | 118.93 | 113.23 | 113.23 | -6.899% | 4 | 1,046 | -84.986% |
| 2026-05-13 | 121.62 | 121.62 | 121.62 | 121.62 | -1.041% | 1 | 1,046 | -86.022% |
| 2026-05-11 | 120.75 | 123.46 | 120.75 | 122.90 | -5.476% | 162 | 1,097 | -86.168% |
| 2026-05-07 | 126.70 | 130.02 | 126.70 | 130.02 | +1.159% | 5 | 1,095 | -86.925% |
| 2026-05-06 | 133.97 | 133.97 | 128.53 | 128.53 | -15.106% | 7 | 1,094 | -86.774% |
| 2026-05-04 | 151.40 | 151.40 | 151.40 | 151.40 | +9.117% | 3 | 1,094 | -88.771% |
| 2026-05-01 | 138.82 | 138.82 | 138.00 | 138.75 | -5.031% | 202 | 1,201 | -87.748% |
| 2026-04-30 | 149.40 | 149.40 | 146.10 | 146.10 | -5.681% | 2 | 1,201 | -88.364% |
| 2026-04-27 | 159.30 | 159.44 | 154.90 | 154.90 | -6.507% | 6 | 1,201 | -89.025% |
| 2026-04-23 | 160.33 | 165.68 | 160.33 | 165.68 | +0.674% | 161 | 1,201 | -89.739% |
| 2026-04-22 | 164.57 | 164.57 | 164.57 | 164.57 | -3.704% | 1 | 1,041 | -89.670% |
| 2026-04-21 | 170.90 | 170.90 | 170.90 | 170.90 | +6.314% | 1 | 1,040 | -90.053% |
| 2026-04-17 | 160.50 | 160.75 | 155.60 | 160.75 | -8.316% | 5 | 1,040 | -89.425% |
| 2026-04-15 | 175.33 | 175.33 | 175.33 | 175.33 | -5.109% | 4 | 1,040 | -90.304% |
| 2026-04-14 | 186.17 | 186.17 | 184.77 | 184.77 | -37.142% | 2 | 1,044 | -90.799% |
| 2026-04-07 | 293.95 | 293.95 | 293.95 | 293.95 | -4.163% | 1 | 1,044 | -94.217% |
| 2026-04-01 | 306.72 | 306.72 | 306.72 | 306.72 | -7.145% | 2 | 1,044 | -94.457% |
| 2026-03-31 | 333.37 | 334.06 | 326.48 | 330.32 | -16.145% | 84 | 1,046 | -94.853% |
| 2026-03-30 | 393.92 | 393.92 | 393.92 | 393.92 | +16.166% | 1 | 1,046 | -95.684% |
| 2026-03-26 | 339.10 | 339.10 | 339.10 | 339.10 | +17.307% | 200 | 1,046 | -94.987% |
| 2026-03-23 | 289.07 | 289.07 | 289.07 | 289.07 | +2.967% | 2 | 846 | -94.119% |
| 2026-03-12 | 276.12 | 280.74 | 276.12 | 280.74 | +14.733% | 6 | 846 | -93.945% |
| 2026-03-10 | 245.72 | 245.72 | 244.69 | 244.69 | -6.962% | 6 | 846 | -93.052% |
| 2026-03-03 | 263.00 | 263.00 | 263.00 | 263.00 | +14.537% | 9 | 846 | -93.536% |
| 2026-03-02 | 229.62 | 229.62 | 229.62 | 229.62 | -0.791% | 1 | 837 | -92.596% |
| 2026-02-26 | 231.45 | 231.45 | 231.45 | 231.45 | -3.595% | 1 | 837 | -92.655% |
| 2026-02-13 | 240.08 | 240.08 | 240.08 | 240.08 | +0.464% | 1 | 172 | -92.919% |
| 2026-02-12 | 238.97 | 238.97 | 238.97 | 238.97 | +12.897% | 1 | 172 | -92.886% |
| 2026-02-10 | 211.67 | 211.67 | 211.67 | 211.67 | -11.723% | 1 | 171 | -91.969% |
| 2026-02-04 | 221.40 | 239.78 | 221.40 | 239.78 | +16.625% | 8 | 171 | -92.910% |
| 2026-02-02 | 205.60 | 205.60 | 205.60 | 205.60 | -1.121% | 60 | 165 | -91.732% |
| 2026-01-27 | 207.93 | 207.93 | 207.93 | 207.93 | -3.914% | 4 | 105 | -91.824% |
| 2026-01-06 | 216.40 | 216.40 | 216.40 | 216.40 | 0.000% | 1 | 1 | -92.144% |