SPXW261231P06300000
SPX Weekly Dec 31 2026 6300.00 Put
optionOPRA
EODOct 28, 2026
17.25USD-19.204%(-4.10)51Vol1,250OI
SPXW261231P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.95 | 18.95 | 17.25 | 17.25 | -19.204% | 51 | 1,201 | 0.000% |
| 2026-10-26 | 22.30 | 22.30 | 20.00 | 21.35 | -20.926% | 6 | 1,204 | -19.204% |
| 2026-10-23 | 28.50 | 28.50 | 26.90 | 27.00 | +7.570% | 11 | 1,200 | -36.111% |
| 2026-10-22 | 20.80 | 25.28 | 20.80 | 25.10 | +39.677% | 12 | 1,194 | -31.275% |
| 2026-10-21 | 17.97 | 17.97 | 17.97 | 17.97 | -10.730% | 2 | 1,194 | -4.007% |
| 2026-10-20 | 20.90 | 20.90 | 20.13 | 20.13 | -31.855% | 26 | 1,201 | -14.307% |
| 2026-10-16 | 18.85 | 31.20 | 18.85 | 29.54 | +47.922% | 7 | 1,199 | -41.605% |
| 2026-10-15 | 19.97 | 19.97 | 19.97 | 19.97 | -5.131% | 20 | 1,192 | -13.620% |
| 2026-10-14 | 21.05 | 21.05 | 21.05 | 21.05 | +17.663% | 3 | 1,190 | -18.052% |
| 2026-10-13 | 17.89 | 17.89 | 17.89 | 17.89 | +0.506% | 2 | 1,199 | -3.577% |
| 2026-10-12 | 17.80 | 17.80 | 17.80 | 17.80 | -4.301% | 1 | 1,198 | -3.090% |
| 2026-10-09 | 18.60 | 18.60 | 18.60 | 18.60 | -3.527% | 1 | 1,199 | -7.258% |
| 2026-10-08 | 19.20 | 19.28 | 19.20 | 19.28 | -1.783% | 4 | 1,199 | -10.529% |
| 2026-10-07 | 19.63 | 19.63 | 19.63 | 19.63 | +6.396% | 7 | 1,201 | -12.124% |
| 2026-10-06 | 18.98 | 18.98 | 18.45 | 18.45 | -10.870% | 5 | 1,202 | -6.504% |
| 2026-10-05 | 20.70 | 20.70 | 20.70 | 20.70 | -12.288% | 5 | 1,202 | -16.667% |
| 2026-10-02 | 23.60 | 23.60 | 23.60 | 23.60 | -1.953% | 2 | 1,202 | -26.907% |
| 2026-09-30 | 23.92 | 24.07 | 23.92 | 24.07 | -4.218% | 124 | 1,200 | -28.334% |
| 2026-09-28 | 26.05 | 27.17 | 25.13 | 25.13 | -5.597% | 9 | 1,194 | -31.357% |
| 2026-09-25 | 26.62 | 26.62 | 26.62 | 26.62 | -1.553% | 3 | 1,191 | -35.199% |
| 2026-09-24 | 27.04 | 27.04 | 27.04 | 27.04 | +14.820% | 2 | 1,191 | -36.206% |
| 2026-09-22 | 24.94 | 24.94 | 23.51 | 23.55 | -27.982% | 33 | 1,159 | -26.752% |
| 2026-09-17 | 32.70 | 32.70 | 32.70 | 32.70 | -23.455% | 10 | 1,159 | -47.248% |
| 2026-09-16 | 40.02 | 42.72 | 40.02 | 42.72 | +9.679% | 2 | 1,157 | -59.621% |
| 2026-09-15 | 38.95 | 38.95 | 38.95 | 38.95 | +5.043% | 1 | 1,156 | -55.712% |
| 2026-09-14 | 36.41 | 37.08 | 36.41 | 37.08 | -11.672% | 2 | 1,157 | -53.479% |
| 2026-09-10 | 40.90 | 41.98 | 40.34 | 41.98 | +34.465% | 33 | 1,124 | -58.909% |
| 2026-09-04 | 31.22 | 31.22 | 31.22 | 31.22 | -3.043% | 2 | 1,159 | -44.747% |
| 2026-09-03 | 32.20 | 32.20 | 32.20 | 32.20 | -19.980% | 2 | 1,161 | -46.429% |
| 2026-09-01 | 37.67 | 41.62 | 37.67 | 40.24 | +5.895% | 10 | 1,159 | -57.132% |
| 2026-08-31 | 38.00 | 38.00 | 38.00 | 38.00 | +4.110% | 1 | 1,157 | -54.605% |
| 2026-08-28 | 35.75 | 36.50 | 35.00 | 36.50 | +0.829% | 4 | 1,156 | -52.740% |
| 2026-08-27 | 36.20 | 36.20 | 36.20 | 36.20 | -10.485% | 3 | 1,156 | -52.348% |
| 2026-08-26 | 40.65 | 40.65 | 40.44 | 40.44 | -8.527% | 2 | 1,155 | -57.344% |
| 2026-08-24 | 44.21 | 44.21 | 44.21 | 44.21 | -7.161% | 1 | 1,154 | -60.982% |
| 2026-08-20 | 46.29 | 47.62 | 46.29 | 47.62 | -0.668% | 2 | 1,152 | -63.776% |
| 2026-08-18 | 48.22 | 48.22 | 47.30 | 47.94 | +9.402% | 7 | 1,150 | -64.018% |
| 2026-08-17 | 43.82 | 43.82 | 43.82 | 43.82 | +0.069% | 2 | 1,149 | -60.634% |
| 2026-08-13 | 42.87 | 44.16 | 42.80 | 43.79 | -9.711% | 5 | 1,149 | -60.607% |
| 2026-08-11 | 47.65 | 48.50 | 47.52 | 48.50 | +4.706% | 170 | 1,081 | -64.433% |
| 2026-08-10 | 46.32 | 46.32 | 46.32 | 46.32 | -5.257% | 7 | 1,076 | -62.759% |
| 2026-08-07 | 48.89 | 48.89 | 48.89 | 48.89 | -3.475% | 2 | 1,077 | -64.717% |
| 2026-08-04 | 53.92 | 53.92 | 50.30 | 50.65 | -16.529% | 113 | 1,015 | -65.943% |
| 2026-08-03 | 60.68 | 60.68 | 60.68 | 60.68 | -16.979% | 3 | 1,015 | -71.572% |
| 2026-07-30 | 79.53 | 79.53 | 73.09 | 73.09 | -20.554% | 4 | 1,016 | -76.399% |
| 2026-07-29 | 80.36 | 92.00 | 80.36 | 92.00 | +18.786% | 3 | 1,015 | -81.250% |
| 2026-07-27 | 77.45 | 77.45 | 77.45 | 77.45 | +7.390% | 1 | 1,016 | -77.728% |
| 2026-07-22 | 72.12 | 72.12 | 72.12 | 72.12 | -0.579% | 1 | 1,017 | -76.082% |
| 2026-07-21 | 72.54 | 72.54 | 72.54 | 72.54 | -11.859% | 2 | 1,017 | -76.220% |
| 2026-07-17 | 82.40 | 83.00 | 80.28 | 82.30 | +14.385% | 9 | 1,015 | -79.040% |
| 2026-07-13 | 71.95 | 71.95 | 71.95 | 71.95 | +0.629% | 5 | 1,020 | -76.025% |
| 2026-07-10 | 71.50 | 71.50 | 71.50 | 71.50 | -3.781% | 1 | 1,021 | -75.874% |
| 2026-07-09 | 75.43 | 75.43 | 74.31 | 74.31 | -12.679% | 8 | 1,020 | -76.786% |
| 2026-07-08 | 86.30 | 86.30 | 85.10 | 85.10 | +14.228% | 2 | 1,020 | -79.730% |
| 2026-07-07 | 76.37 | 76.37 | 74.50 | 74.50 | -0.600% | 2 | 1,020 | -76.846% |
| 2026-07-06 | 76.55 | 76.55 | 74.95 | 74.95 | -11.102% | 4 | 1,022 | -76.985% |
| 2026-07-02 | 85.72 | 85.72 | 84.31 | 84.31 | +8.201% | 3 | 1,022 | -79.540% |
| 2026-07-01 | 83.91 | 83.91 | 77.92 | 77.92 | -11.935% | 8 | 1,025 | -77.862% |
| 2026-06-29 | 89.44 | 89.44 | 88.48 | 88.48 | -11.697% | 124 | 976 | -80.504% |
| 2026-06-26 | 98.89 | 100.20 | 98.89 | 100.20 | -0.822% | 6 | 976 | -82.784% |
| 2026-06-25 | 101.18 | 101.18 | 101.03 | 101.03 | -5.852% | 3 | 976 | -82.926% |
| 2026-06-24 | 102.42 | 107.31 | 98.73 | 107.31 | +3.481% | 4 | 972 | -83.925% |
| 2026-06-23 | 103.70 | 103.70 | 103.70 | 103.70 | +12.717% | 1 | 971 | -83.365% |
| 2026-06-22 | 92.70 | 92.70 | 92.00 | 92.00 | +5.011% | 4 | 967 | -81.250% |
| 2026-06-15 | 89.51 | 89.51 | 86.57 | 87.61 | -15.491% | 509 | 1,052 | -80.310% |
| 2026-06-12 | 103.67 | 103.67 | 103.67 | 103.67 | -20.760% | 1 | 1,053 | -83.361% |
| 2026-06-11 | 130.32 | 130.83 | 130.32 | 130.83 | -0.472% | 2 | 1,055 | -86.815% |
| 2026-06-10 | 118.89 | 131.45 | 118.89 | 131.45 | +8.636% | 5 | 1,056 | -86.877% |
| 2026-06-09 | 100.55 | 137.59 | 100.55 | 121.00 | +10.603% | 15 | 1,056 | -85.744% |
| 2026-06-08 | 109.76 | 109.76 | 108.89 | 109.40 | +17.344% | 22 | 1,073 | -84.232% |
| 2026-06-04 | 98.57 | 98.57 | 92.78 | 93.23 | -5.542% | 204 | 1,172 | -81.497% |
| 2026-06-03 | 96.65 | 98.70 | 96.65 | 98.70 | +6.186% | 2 | 1,172 | -82.523% |
| 2026-06-01 | 92.95 | 92.95 | 92.95 | 92.95 | -0.065% | 5 | 1,171 | -81.442% |
| 2026-05-29 | 94.95 | 95.00 | 93.01 | 93.01 | -5.072% | 8 | 1,170 | -81.454% |
| 2026-05-28 | 99.18 | 99.18 | 97.98 | 97.98 | -6.881% | 4 | 1,171 | -82.394% |
| 2026-05-27 | 103.90 | 105.22 | 103.90 | 105.22 | -1.109% | 2 | 1,169 | -83.606% |
| 2026-05-22 | 107.50 | 107.50 | 106.40 | 106.40 | -5.990% | 2 | 1,094 | -83.788% |
| 2026-05-21 | 113.17 | 114.27 | 113.17 | 113.18 | -5.392% | 4 | 1,092 | -84.759% |
| 2026-05-20 | 121.22 | 121.50 | 119.63 | 119.63 | -5.936% | 4 | 1,091 | -85.581% |
| 2026-05-19 | 127.18 | 127.18 | 127.18 | 127.18 | +0.244% | 1 | 1,091 | -86.437% |
| 2026-05-18 | 123.77 | 126.87 | 123.77 | 126.87 | +2.232% | 4 | 1,086 | -86.403% |
| 2026-05-15 | 129.11 | 129.11 | 124.10 | 124.10 | +4.699% | 11 | 1,084 | -86.100% |
| 2026-05-14 | 122.00 | 122.00 | 117.75 | 118.53 | -5.801% | 83 | 1,009 | -85.447% |
| 2026-05-13 | 129.60 | 129.60 | 125.11 | 125.83 | -9.344% | 10 | 1,014 | -86.291% |
| 2026-05-12 | 134.00 | 138.80 | 134.00 | 138.80 | +7.974% | 3 | 1,011 | -87.572% |
| 2026-05-11 | 127.33 | 129.15 | 126.66 | 128.55 | -0.871% | 214 | 962 | -86.581% |
| 2026-05-08 | 131.27 | 131.29 | 129.68 | 129.68 | -4.359% | 17 | 957 | -86.698% |
| 2026-05-07 | 132.85 | 136.87 | 132.85 | 135.59 | +2.324% | 6 | 905 | -87.278% |
| 2026-05-06 | 137.58 | 137.58 | 132.51 | 132.51 | -9.648% | 51 | 754 | -86.982% |
| 2026-05-05 | 146.61 | 146.66 | 146.61 | 146.66 | -5.636% | 2 | 754 | -88.238% |
| 2026-05-04 | 150.33 | 155.58 | 150.33 | 155.42 | +7.098% | 3 | 752 | -88.901% |
| 2026-05-01 | 143.60 | 145.12 | 142.35 | 145.12 | -3.446% | 227 | 537 | -88.113% |
| 2026-04-30 | 163.30 | 165.17 | 150.20 | 150.30 | -12.105% | 67 | 537 | -88.523% |
| 2026-04-29 | 168.59 | 171.00 | 165.70 | 171.00 | +3.636% | 17 | 485 | -89.912% |
| 2026-04-28 | 165.00 | 165.00 | 165.00 | 165.00 | -0.823% | 10 | 489 | -89.545% |
| 2026-04-24 | 166.37 | 166.37 | 166.37 | 166.37 | -4.043% | 1 | 489 | -89.632% |
| 2026-04-23 | 167.27 | 173.38 | 167.27 | 173.38 | +2.945% | 162 | 490 | -90.051% |
| 2026-04-22 | 170.62 | 170.77 | 168.42 | 168.42 | -0.184% | 3 | 329 | -89.758% |
| 2026-04-21 | 168.73 | 168.73 | 168.73 | 168.73 | +1.694% | 2 | 326 | -89.777% |
| 2026-04-17 | 170.75 | 170.75 | 163.75 | 165.92 | -8.423% | 29 | 326 | -89.603% |
| 2026-04-16 | 184.50 | 184.50 | 181.18 | 181.18 | -1.329% | 14 | 299 | -90.479% |
| 2026-04-15 | 188.30 | 190.90 | 183.62 | 183.62 | -5.189% | 8 | 307 | -90.606% |
| 2026-04-14 | 197.86 | 197.86 | 193.67 | 193.67 | -14.882% | 5 | 302 | -91.093% |
| 2026-04-13 | 232.62 | 232.62 | 227.53 | 227.53 | +0.584% | 30 | 299 | -92.419% |
| 2026-04-10 | 227.90 | 227.90 | 225.05 | 226.21 | -7.359% | 236 | 297 | -92.374% |
| 2026-04-08 | 236.54 | 244.18 | 236.54 | 244.18 | -20.398% | 3 | 212 | -92.936% |
| 2026-04-06 | 306.75 | 306.75 | 306.75 | 306.75 | -0.166% | 2 | 211 | -94.377% |
| 2026-04-02 | 307.26 | 307.26 | 307.26 | 307.26 | -11.985% | 2 | 211 | -94.386% |
| 2026-03-31 | 349.10 | 349.10 | 349.10 | 349.10 | -14.436% | 2 | 211 | -95.059% |
| 2026-03-30 | 398.00 | 408.00 | 392.50 | 408.00 | -0.691% | 96 | 211 | -95.772% |
| 2026-03-27 | 388.00 | 410.84 | 380.51 | 410.84 | +15.285% | 24 | 240 | -95.801% |
| 2026-03-26 | 350.00 | 356.37 | 350.00 | 356.37 | +17.378% | 97 | 223 | -95.160% |
| 2026-03-23 | 303.61 | 303.61 | 303.61 | 303.61 | -14.404% | 1 | 146 | -94.318% |
| 2026-03-20 | 336.15 | 354.70 | 335.02 | 354.70 | +15.650% | 10 | 146 | -95.137% |
| 2026-03-19 | 340.00 | 340.00 | 306.70 | 306.70 | -0.098% | 8 | 143 | -94.376% |
| 2026-03-18 | 307.00 | 307.00 | 307.00 | 307.00 | +7.746% | 1 | 141 | -94.381% |
| 2026-03-16 | 284.93 | 284.93 | 284.93 | 284.93 | +0.222% | 2 | 140 | -93.946% |
| 2026-03-13 | 284.30 | 284.30 | 284.30 | 284.30 | -4.469% | 1 | 138 | -93.932% |
| 2026-03-12 | 297.60 | 297.60 | 297.60 | 297.60 | +7.861% | 1 | 139 | -94.204% |
| 2026-03-11 | 275.91 | 275.91 | 275.91 | 275.91 | +2.836% | 2 | 136 | -93.748% |
| 2026-03-03 | 266.50 | 268.30 | 266.50 | 268.30 | +8.536% | 2 | 136 | -93.571% |
| 2026-02-27 | 247.20 | 247.20 | 247.20 | 247.20 | +4.511% | 1 | 136 | -93.022% |
| 2026-02-24 | 252.32 | 252.32 | 235.35 | 236.53 | +1.259% | 81 | 136 | -92.707% |
| 2026-02-20 | 233.74 | 233.74 | 232.00 | 233.59 | -3.275% | 5 | 97 | -92.615% |
| 2026-02-18 | 235.10 | 241.50 | 235.10 | 241.50 | -7.761% | 11 | 97 | -92.857% |
| 2026-02-17 | 261.82 | 261.82 | 261.82 | 261.82 | +7.758% | 1 | 91 | -93.412% |
| 2026-02-13 | 247.47 | 252.65 | 242.97 | 242.97 | -3.915% | 4 | 86 | -92.900% |
| 2026-02-12 | 252.99 | 252.99 | 252.87 | 252.87 | +13.202% | 2 | 86 | -93.178% |
| 2026-02-10 | 223.38 | 223.38 | 223.38 | 223.38 | +3.652% | 1 | 85 | -92.278% |
| 2026-02-02 | 215.62 | 215.62 | 215.51 | 215.51 | -1.323% | 2 | 84 | -91.996% |
| 2026-01-26 | 218.50 | 218.50 | 218.40 | 218.40 | -4.516% | 5 | 85 | -92.102% |
| 2026-01-22 | 228.04 | 228.73 | 228.04 | 228.73 | -8.981% | 2 | 81 | -92.458% |
| 2026-01-21 | 251.40 | 251.40 | 250.90 | 251.30 | +13.808% | 4 | 80 | -93.136% |
| 2026-01-15 | 220.81 | 220.81 | 220.81 | 220.81 | +1.662% | 1 | 76 | -92.188% |
| 2026-01-12 | 216.90 | 217.20 | 216.90 | 217.20 | -3.664% | 3 | 76 | -92.058% |
| 2026-01-06 | 226.08 | 226.08 | 225.46 | 225.46 | -3.666% | 3 | 73 | -92.349% |
| 2026-01-05 | 234.04 | 234.04 | 234.04 | 234.04 | +3.165% | 2 | 0 | -92.629% |
| 2025-12-24 | 226.78 | 226.86 | 226.78 | 226.86 | 0.000% | 2 | 0 | -92.396% |