SPXW261231P06400000
SPX Weekly Dec 31 2026 6400.00 Put
optionOPRA
EODOct 28, 2026
19.20USD-7.246%(-1.50)7Vol5,425OI
SPXW261231P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.00 | 19.20 | 19.00 | 19.20 | -7.246% | 7 | 5,420 | 0.000% |
| 2026-10-27 | 20.70 | 20.70 | 20.70 | 20.70 | -30.537% | 1 | 5,421 | -7.246% |
| 2026-10-22 | 24.70 | 29.80 | 24.70 | 29.80 | +50.505% | 3 | 5,424 | -35.570% |
| 2026-10-21 | 19.80 | 19.80 | 19.80 | 19.80 | -6.604% | 7 | 5,417 | -3.030% |
| 2026-10-16 | 20.13 | 21.20 | 20.13 | 21.20 | -6.608% | 8 | 5,492 | -9.434% |
| 2026-10-15 | 22.20 | 22.70 | 22.20 | 22.70 | -2.867% | 21 | 5,476 | -15.419% |
| 2026-10-14 | 19.95 | 23.80 | 19.69 | 23.37 | +17.911% | 49 | 5,468 | -17.843% |
| 2026-10-13 | 19.50 | 19.82 | 18.85 | 19.82 | +1.641% | 18 | 5,549 | -3.128% |
| 2026-10-12 | 20.35 | 20.35 | 19.40 | 19.50 | -1.763% | 17 | 5,567 | -1.538% |
| 2026-10-09 | 19.90 | 19.90 | 19.85 | 19.85 | -13.470% | 9 | 5,561 | -3.275% |
| 2026-10-08 | 21.20 | 22.94 | 21.20 | 22.94 | +12.561% | 6 | 5,561 | -16.303% |
| 2026-10-07 | 19.90 | 20.38 | 19.90 | 20.38 | +3.190% | 16 | 5,561 | -5.790% |
| 2026-10-06 | 20.69 | 20.69 | 19.66 | 19.75 | -12.649% | 100 | 5,529 | -2.785% |
| 2026-10-05 | 22.61 | 22.61 | 22.61 | 22.61 | -23.200% | 1 | 5,528 | -15.082% |
| 2026-10-01 | 29.00 | 32.30 | 29.00 | 29.44 | +7.839% | 21 | 5,531 | -34.783% |
| 2026-09-30 | 26.97 | 27.30 | 26.88 | 27.30 | -2.674% | 13 | 5,529 | -29.670% |
| 2026-09-28 | 28.68 | 29.60 | 28.05 | 28.05 | -1.957% | 20 | 5,511 | -31.551% |
| 2026-09-25 | 28.61 | 28.61 | 28.61 | 28.61 | -1.003% | 6 | 5,511 | -32.891% |
| 2026-09-23 | 28.35 | 28.90 | 28.35 | 28.90 | -1.567% | 30 | 5,497 | -33.564% |
| 2026-09-21 | 30.46 | 30.46 | 29.36 | 29.36 | -19.562% | 115 | 5,597 | -34.605% |
| 2026-09-17 | 36.50 | 36.50 | 36.50 | 36.50 | -20.323% | 10 | 5,587 | -47.397% |
| 2026-09-16 | 44.40 | 45.81 | 44.40 | 45.81 | +11.868% | 26 | 5,561 | -58.088% |
| 2026-09-15 | 40.95 | 40.95 | 40.95 | 40.95 | +2.632% | 100 | 5,537 | -53.114% |
| 2026-09-14 | 39.90 | 39.90 | 39.90 | 39.90 | -2.326% | 1 | 5,536 | -51.880% |
| 2026-09-11 | 40.85 | 40.85 | 40.85 | 40.85 | -14.127% | 3 | 5,535 | -52.999% |
| 2026-09-10 | 47.57 | 47.57 | 47.57 | 47.57 | +27.193% | 20 | 5,530 | -59.638% |
| 2026-09-08 | 37.40 | 37.40 | 37.40 | 37.40 | +3.860% | 1 | 5,534 | -48.663% |
| 2026-09-04 | 34.53 | 36.01 | 34.53 | 36.01 | +1.954% | 20 | 5,527 | -46.681% |
| 2026-09-03 | 35.32 | 35.32 | 35.32 | 35.32 | -15.523% | 3 | 5,530 | -45.640% |
| 2026-09-01 | 41.81 | 41.81 | 41.81 | 41.81 | +4.395% | 4 | 5,534 | -54.078% |
| 2026-08-31 | 40.05 | 40.05 | 40.05 | 40.05 | +0.755% | 3 | 5,531 | -52.060% |
| 2026-08-28 | 39.75 | 39.75 | 39.75 | 39.75 | -1.119% | 1 | 5,531 | -51.698% |
| 2026-08-27 | 40.20 | 40.20 | 40.20 | 40.20 | -13.548% | 3 | 5,528 | -52.239% |
| 2026-08-25 | 46.50 | 46.50 | 46.50 | 46.50 | -11.327% | 4 | 5,528 | -58.710% |
| 2026-08-20 | 52.44 | 52.44 | 52.44 | 52.44 | -0.076% | 1 | 5,528 | -63.387% |
| 2026-08-18 | 52.48 | 52.48 | 52.48 | 52.48 | +8.902% | 1 | 5,528 | -63.415% |
| 2026-08-17 | 48.19 | 48.19 | 48.19 | 48.19 | +1.688% | 2 | 5,527 | -60.158% |
| 2026-08-14 | 47.52 | 47.52 | 47.39 | 47.39 | -11.454% | 3 | 5,529 | -59.485% |
| 2026-08-11 | 53.58 | 53.58 | 53.50 | 53.52 | +4.593% | 50 | 5,479 | -64.126% |
| 2026-08-10 | 52.32 | 52.32 | 51.17 | 51.17 | -5.311% | 4 | 5,480 | -62.478% |
| 2026-08-07 | 54.31 | 54.31 | 54.04 | 54.04 | -3.980% | 14 | 5,479 | -64.471% |
| 2026-08-04 | 55.70 | 56.28 | 55.70 | 56.28 | -10.879% | 44 | 5,439 | -65.885% |
| 2026-08-03 | 65.91 | 65.91 | 63.15 | 63.15 | -15.383% | 2 | 5,439 | -69.596% |
| 2026-07-31 | 74.63 | 74.63 | 74.63 | 74.63 | -7.853% | 2 | 5,441 | -74.273% |
| 2026-07-30 | 88.38 | 88.38 | 80.99 | 80.99 | -20.598% | 7 | 5,445 | -76.293% |
| 2026-07-29 | 95.99 | 102.00 | 95.99 | 102.00 | +20.496% | 5 | 5,441 | -81.176% |
| 2026-07-24 | 89.10 | 89.10 | 84.65 | 84.65 | -13.693% | 2 | 5,442 | -77.318% |
| 2026-07-23 | 96.70 | 100.82 | 96.68 | 98.08 | +21.687% | 26 | 5,441 | -80.424% |
| 2026-07-22 | 80.60 | 80.60 | 80.60 | 80.60 | -12.028% | 20 | 5,441 | -76.179% |
| 2026-07-17 | 89.37 | 91.62 | 87.32 | 91.62 | +21.415% | 4 | 5,441 | -79.044% |
| 2026-07-15 | 75.46 | 75.46 | 75.46 | 75.46 | -5.581% | 1 | 5,441 | -74.556% |
| 2026-07-13 | 79.92 | 79.92 | 79.92 | 79.92 | +0.884% | 10 | 5,431 | -75.976% |
| 2026-07-10 | 79.80 | 79.80 | 79.22 | 79.22 | -2.450% | 4,504 | 1,295 | -75.764% |
| 2026-07-09 | 81.21 | 81.21 | 81.21 | 81.21 | -16.321% | 16 | 1,295 | -76.358% |
| 2026-07-08 | 94.48 | 97.05 | 94.48 | 97.05 | +11.003% | 2 | 1,295 | -80.216% |
| 2026-07-07 | 84.20 | 87.43 | 84.20 | 87.43 | +5.490% | 3 | 1,295 | -78.040% |
| 2026-07-06 | 83.88 | 83.88 | 82.38 | 82.88 | -14.336% | 1,103 | 1,581 | -76.834% |
| 2026-07-02 | 94.37 | 96.75 | 94.37 | 96.75 | +2.576% | 101 | 1,530 | -80.155% |
| 2026-07-01 | 92.35 | 94.32 | 92.35 | 94.32 | +4.858% | 100 | 1,439 | -79.644% |
| 2026-06-30 | 93.75 | 93.75 | 88.60 | 89.95 | -8.102% | 2,255 | 1,452 | -78.655% |
| 2026-06-29 | 97.88 | 97.88 | 97.88 | 97.88 | -12.357% | 1 | 1,452 | -80.384% |
| 2026-06-25 | 114.78 | 114.78 | 111.68 | 111.68 | -0.107% | 3 | 1,452 | -82.808% |
| 2026-06-24 | 111.80 | 111.80 | 111.80 | 111.80 | -4.485% | 2 | 1,452 | -82.826% |
| 2026-06-23 | 115.77 | 117.05 | 114.73 | 117.05 | +14.396% | 104 | 1,360 | -83.597% |
| 2026-06-22 | 94.75 | 103.65 | 94.75 | 102.32 | -0.699% | 18 | 1,360 | -81.235% |
| 2026-06-18 | 98.73 | 103.04 | 98.73 | 103.04 | -8.246% | 3 | 1,361 | -81.366% |
| 2026-06-17 | 100.80 | 112.30 | 100.80 | 112.30 | +17.876% | 60 | 1,343 | -82.903% |
| 2026-06-15 | 96.76 | 97.15 | 95.20 | 95.27 | -16.481% | 1,207 | 149 | -79.847% |
| 2026-06-12 | 114.07 | 114.07 | 114.07 | 114.07 | -7.934% | 1 | 149 | -83.168% |
| 2026-06-11 | 145.63 | 145.63 | 123.90 | 123.90 | -15.737% | 5 | 146 | -84.504% |
| 2026-06-10 | 130.79 | 147.04 | 130.79 | 147.04 | +10.606% | 23 | 135 | -86.942% |
| 2026-06-09 | 110.70 | 143.39 | 110.70 | 132.94 | +7.201% | 10 | 127 | -85.557% |
| 2026-06-08 | 120.76 | 124.01 | 118.50 | 124.01 | +6.859% | 14 | 123 | -84.517% |
| 2026-06-05 | 113.14 | 116.05 | 112.69 | 116.05 | +13.853% | 6 | 123 | -83.455% |
| 2026-06-04 | 106.45 | 106.45 | 101.93 | 101.93 | -6.099% | 2 | 124 | -81.164% |
| 2026-06-03 | 108.20 | 108.55 | 108.20 | 108.55 | +4.225% | 2 | 124 | -82.312% |
| 2026-06-01 | 104.15 | 104.15 | 104.15 | 104.15 | +1.501% | 40 | 84 | -81.565% |
| 2026-05-29 | 104.50 | 104.50 | 102.61 | 102.61 | -4.308% | 22 | 92 | -81.288% |
| 2026-05-28 | 108.83 | 108.83 | 107.23 | 107.23 | -4.955% | 5 | 96 | -82.095% |
| 2026-05-27 | 113.90 | 115.27 | 112.82 | 112.82 | -1.921% | 22 | 85 | -82.982% |
| 2026-05-26 | 112.22 | 115.03 | 112.22 | 115.03 | -1.389% | 32 | 86 | -83.309% |
| 2026-05-22 | 118.43 | 118.63 | 116.65 | 116.65 | -5.988% | 10 | 84 | -83.541% |
| 2026-05-21 | 124.08 | 124.08 | 124.08 | 124.08 | -5.340% | 1 | 85 | -84.526% |
| 2026-05-20 | 130.92 | 131.08 | 130.92 | 131.08 | -1.636% | 3 | 83 | -85.352% |
| 2026-05-18 | 133.10 | 133.26 | 133.10 | 133.26 | -3.839% | 36 | 83 | -85.592% |
| 2026-05-15 | 140.43 | 140.96 | 138.33 | 138.58 | +6.979% | 37 | 54 | -86.145% |
| 2026-05-14 | 136.70 | 136.70 | 128.85 | 129.54 | -5.466% | 8 | 51 | -85.178% |
| 2026-05-13 | 141.53 | 141.53 | 136.81 | 137.03 | -6.909% | 4 | 53 | -85.988% |
| 2026-05-12 | 147.20 | 147.20 | 147.20 | 147.20 | +6.052% | 1 | 50 | -86.957% |
| 2026-05-11 | 139.28 | 139.35 | 138.58 | 138.80 | -7.263% | 9 | 49 | -86.167% |
| 2026-05-07 | 145.20 | 149.67 | 145.20 | 149.67 | -6.110% | 3 | 45 | -87.172% |
| 2026-05-04 | 159.41 | 159.41 | 159.41 | 159.41 | +0.340% | 1 | 44 | -87.956% |
| 2026-05-01 | 158.87 | 158.87 | 158.87 | 158.87 | -5.810% | 1 | 44 | -87.915% |
| 2026-04-30 | 179.63 | 179.63 | 168.67 | 168.67 | -7.881% | 7 | 44 | -88.617% |
| 2026-04-29 | 184.20 | 185.95 | 179.71 | 183.10 | -0.038% | 4 | 41 | -89.514% |
| 2026-04-28 | 183.17 | 183.17 | 183.17 | 183.17 | +3.020% | 1 | 42 | -89.518% |
| 2026-04-27 | 181.16 | 181.16 | 177.80 | 177.80 | -1.441% | 3 | 40 | -89.201% |
| 2026-04-24 | 185.54 | 185.54 | 179.81 | 180.40 | -4.500% | 16 | 38 | -89.357% |
| 2026-04-23 | 185.12 | 195.02 | 185.12 | 188.90 | +1.070% | 11 | 49 | -89.836% |
| 2026-04-22 | 185.00 | 186.90 | 184.35 | 186.90 | -7.163% | 4 | 47 | -89.727% |
| 2026-04-21 | 193.41 | 201.32 | 193.41 | 201.32 | +4.311% | 14 | 46 | -90.463% |
| 2026-04-20 | 193.00 | 193.00 | 193.00 | 193.00 | +7.103% | 1 | 39 | -90.052% |
| 2026-04-17 | 188.42 | 188.42 | 180.20 | 180.20 | -12.694% | 11 | 43 | -89.345% |
| 2026-04-16 | 206.40 | 206.40 | 206.40 | 206.40 | +2.523% | 14 | 34 | -90.698% |
| 2026-04-15 | 207.48 | 207.48 | 201.32 | 201.32 | -4.088% | 3 | 27 | -90.463% |
| 2026-04-14 | 215.20 | 215.20 | 209.90 | 209.90 | -9.409% | 2 | 25 | -90.853% |
| 2026-04-13 | 231.70 | 231.70 | 231.70 | 231.70 | -6.206% | 1 | 27 | -91.713% |
| 2026-04-09 | 247.03 | 247.03 | 247.03 | 247.03 | -5.710% | 1 | 27 | -92.228% |
| 2026-04-08 | 261.17 | 261.99 | 261.17 | 261.99 | -20.368% | 3 | 27 | -92.671% |
| 2026-04-06 | 329.00 | 329.00 | 329.00 | 329.00 | -3.801% | 1 | 27 | -94.164% |
| 2026-04-02 | 342.00 | 342.00 | 342.00 | 342.00 | +3.661% | 1 | 26 | -94.386% |
| 2026-04-01 | 329.92 | 329.92 | 329.92 | 329.92 | -10.929% | 1 | 26 | -94.180% |
| 2026-03-31 | 405.29 | 406.22 | 370.40 | 370.40 | -19.202% | 4 | 27 | -94.816% |
| 2026-03-30 | 430.90 | 458.43 | 429.90 | 458.43 | +10.724% | 4 | 27 | -95.812% |
| 2026-03-27 | 418.98 | 418.98 | 414.03 | 414.03 | +25.081% | 15 | 30 | -95.363% |
| 2026-03-23 | 331.01 | 331.01 | 331.01 | 331.01 | -10.325% | 1 | 22 | -94.200% |
| 2026-03-20 | 365.15 | 369.12 | 365.15 | 369.12 | +2.934% | 6 | 21 | -94.798% |
| 2026-03-19 | 364.53 | 364.53 | 358.60 | 358.60 | +11.975% | 6 | 26 | -94.646% |
| 2026-03-18 | 320.25 | 320.25 | 320.25 | 320.25 | +22.373% | 2 | 21 | -94.005% |
| 2026-03-02 | 263.50 | 263.50 | 261.70 | 261.70 | +3.693% | 8 | 21 | -92.663% |
| 2026-02-18 | 252.38 | 252.38 | 252.38 | 252.38 | -7.981% | 2 | 18 | -92.392% |
| 2026-02-17 | 273.80 | 274.27 | 273.80 | 274.27 | +4.683% | 4 | 17 | -93.000% |
| 2026-02-13 | 262.00 | 262.00 | 262.00 | 262.00 | +10.675% | 1 | 18 | -92.672% |
| 2026-02-09 | 237.51 | 237.51 | 236.73 | 236.73 | -10.002% | 4 | 18 | -91.889% |
| 2026-02-06 | 263.04 | 263.04 | 263.04 | 263.04 | -1.250% | 5 | 18 | -92.701% |
| 2026-02-03 | 266.37 | 266.37 | 266.37 | 266.37 | +3.316% | 1 | 18 | -92.792% |
| 2026-01-29 | 257.82 | 257.82 | 257.82 | 257.82 | +8.734% | 5 | 17 | -92.553% |
| 2026-01-28 | 237.13 | 237.13 | 237.11 | 237.11 | -0.624% | 2 | 17 | -91.902% |
| 2026-01-26 | 238.60 | 238.60 | 238.60 | 238.60 | -15.808% | 1 | 18 | -91.953% |
| 2026-01-20 | 281.47 | 283.40 | 281.47 | 283.40 | +20.966% | 11 | 17 | -93.225% |
| 2026-01-12 | 234.29 | 234.29 | 234.28 | 234.28 | -0.370% | 4 | 8 | -91.805% |
| 2026-01-09 | 235.15 | 235.15 | 235.15 | 235.15 | -6.661% | 1 | 6 | -91.835% |
| 2026-01-08 | 251.39 | 251.93 | 251.39 | 251.93 | -0.147% | 2 | 5 | -92.379% |
| 2026-01-05 | 252.30 | 252.30 | 252.30 | 252.30 | -2.262% | 1 | 3 | -92.390% |
| 2025-12-31 | 258.14 | 258.14 | 258.14 | 258.14 | +1.073% | 1 | 3 | -92.562% |
| 2025-12-29 | 255.40 | 255.40 | 255.40 | 255.40 | -0.700% | 1 | 3 | -92.482% |
| 2025-12-22 | 257.60 | 257.60 | 257.20 | 257.20 | 0.000% | 2 | 2 | -92.535% |