SPXW261231P06550000
SPX Weekly Dec 31 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
23.20USD-7.051%(-1.76)1Vol1,037OI
SPXW261231P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.20 | 23.20 | 23.20 | 23.20 | -7.051% | 1 | 1,037 | 0.000% |
| 2026-10-27 | 26.53 | 26.53 | 24.96 | 24.96 | +6.213% | 150 | 1,000 | -7.051% |
| 2026-10-21 | 23.50 | 23.50 | 23.50 | 23.50 | -11.454% | 1 | 1,000 | -1.277% |
| 2026-10-20 | 26.54 | 26.54 | 26.54 | 26.54 | -0.450% | 1 | 1,002 | -12.585% |
| 2026-10-15 | 26.67 | 26.67 | 26.66 | 26.66 | -6.127% | 181 | 820 | -12.978% |
| 2026-10-14 | 24.20 | 28.80 | 24.00 | 28.40 | +23.909% | 11 | 813 | -18.310% |
| 2026-10-13 | 22.92 | 22.92 | 22.92 | 22.92 | -2.551% | 5 | 918 | +1.222% |
| 2026-10-12 | 23.38 | 23.52 | 23.35 | 23.52 | -6.851% | 490 | 513 | -1.361% |
| 2026-10-08 | 25.46 | 25.46 | 25.25 | 25.25 | +6.405% | 15 | 521 | -8.119% |
| 2026-10-06 | 23.73 | 23.73 | 23.73 | 23.73 | -21.424% | 107 | 521 | -2.233% |
| 2026-10-02 | 30.20 | 30.20 | 30.20 | 30.20 | -23.194% | 10 | 511 | -23.179% |
| 2026-10-01 | 39.32 | 39.32 | 39.32 | 39.32 | +21.809% | 1 | 510 | -40.997% |
| 2026-09-30 | 31.84 | 32.28 | 31.84 | 32.28 | -5.337% | 9 | 517 | -28.129% |
| 2026-09-29 | 34.10 | 34.10 | 34.10 | 34.10 | +5.901% | 1 | 517 | -31.965% |
| 2026-09-25 | 34.10 | 34.10 | 32.20 | 32.20 | -13.161% | 3 | 518 | -27.950% |
| 2026-09-24 | 37.08 | 37.08 | 37.08 | 37.08 | +19.922% | 2 | 518 | -37.433% |
| 2026-09-22 | 30.92 | 30.92 | 30.92 | 30.92 | -8.925% | 8 | 518 | -24.968% |
| 2026-09-21 | 33.95 | 33.95 | 33.95 | 33.95 | -39.256% | 3 | 515 | -31.664% |
| 2026-09-16 | 55.89 | 55.89 | 55.89 | 55.89 | +8.188% | 30 | 545 | -58.490% |
| 2026-09-15 | 51.66 | 51.66 | 51.66 | 51.66 | +6.957% | 1 | 547 | -55.091% |
| 2026-09-14 | 48.30 | 48.30 | 48.30 | 48.30 | +16.808% | 2 | 547 | -51.967% |
| 2026-09-04 | 41.35 | 41.35 | 41.35 | 41.35 | -2.014% | 5 | 542 | -43.894% |
| 2026-09-03 | 44.10 | 44.10 | 42.20 | 42.20 | -11.456% | 71 | 519 | -45.024% |
| 2026-08-27 | 47.66 | 47.66 | 47.66 | 47.66 | -23.376% | 5 | 514 | -51.322% |
| 2026-08-20 | 62.40 | 62.40 | 62.20 | 62.20 | +10.225% | 95 | 419 | -62.701% |
| 2026-08-17 | 56.43 | 56.43 | 56.43 | 56.43 | -0.212% | 1 | 418 | -58.887% |
| 2026-08-13 | 56.96 | 57.15 | 56.55 | 56.55 | -8.849% | 18 | 422 | -58.974% |
| 2026-08-07 | 62.94 | 63.00 | 62.04 | 62.04 | -4.598% | 4 | 423 | -62.605% |
| 2026-08-04 | 69.35 | 69.35 | 65.03 | 65.03 | -11.524% | 19 | 428 | -64.324% |
| 2026-08-03 | 78.14 | 78.14 | 73.50 | 73.50 | -30.953% | 112 | 331 | -68.435% |
| 2026-07-30 | 101.18 | 106.51 | 101.18 | 106.45 | +10.311% | 4 | 330 | -78.206% |
| 2026-07-28 | 96.50 | 96.50 | 96.50 | 96.50 | -8.183% | 3 | 330 | -75.959% |
| 2026-07-27 | 105.10 | 105.10 | 105.10 | 105.10 | -2.730% | 1 | 330 | -77.926% |
| 2026-07-23 | 114.30 | 114.30 | 107.77 | 108.05 | +15.809% | 5 | 330 | -78.528% |
| 2026-07-21 | 93.48 | 93.78 | 93.28 | 93.30 | -10.400% | 5 | 327 | -75.134% |
| 2026-07-20 | 103.00 | 104.13 | 103.00 | 104.13 | +0.706% | 31 | 345 | -77.720% |
| 2026-07-17 | 102.41 | 103.40 | 101.08 | 103.40 | +9.965% | 22 | 344 | -77.563% |
| 2026-07-16 | 93.50 | 94.03 | 93.50 | 94.03 | +6.610% | 2 | 344 | -75.327% |
| 2026-07-15 | 88.20 | 88.20 | 88.20 | 88.20 | -9.231% | 1 | 343 | -73.696% |
| 2026-07-13 | 97.17 | 97.17 | 97.17 | 97.17 | +8.400% | 1 | 343 | -76.124% |
| 2026-07-10 | 89.68 | 89.68 | 89.64 | 89.64 | -8.884% | 2 | 344 | -74.119% |
| 2026-07-09 | 98.38 | 98.38 | 98.38 | 98.38 | -3.198% | 1 | 345 | -76.418% |
| 2026-07-08 | 105.17 | 113.35 | 101.63 | 101.63 | +4.795% | 92 | 261 | -77.172% |
| 2026-07-07 | 96.81 | 96.98 | 96.67 | 96.98 | +0.633% | 12 | 264 | -76.078% |
| 2026-07-06 | 97.15 | 97.15 | 96.37 | 96.37 | -11.237% | 4 | 267 | -75.926% |
| 2026-07-02 | 108.57 | 108.57 | 108.57 | 108.57 | +5.767% | 1 | 266 | -78.631% |
| 2026-07-01 | 102.65 | 102.65 | 102.65 | 102.65 | -10.786% | 1 | 267 | -77.399% |
| 2026-06-29 | 115.06 | 115.06 | 115.06 | 115.06 | -13.404% | 10 | 267 | -79.837% |
| 2026-06-23 | 133.43 | 133.43 | 132.87 | 132.87 | +14.287% | 4 | 265 | -82.539% |
| 2026-06-18 | 116.23 | 116.26 | 116.23 | 116.26 | -4.541% | 10 | 265 | -80.045% |
| 2026-06-17 | 121.79 | 121.79 | 121.79 | 121.79 | -19.806% | 1 | 264 | -80.951% |
| 2026-06-09 | 127.96 | 151.87 | 127.96 | 151.87 | -0.263% | 5 | 262 | -84.724% |
| 2026-06-05 | 152.27 | 152.27 | 152.27 | 152.27 | +29.426% | 2 | 262 | -84.764% |
| 2026-06-04 | 117.65 | 117.65 | 117.65 | 117.65 | -4.721% | 5 | 262 | -80.280% |
| 2026-06-03 | 123.48 | 123.48 | 123.48 | 123.48 | +3.913% | 2 | 260 | -81.212% |
| 2026-06-02 | 119.82 | 119.82 | 118.83 | 118.83 | -1.988% | 4 | 260 | -80.476% |
| 2026-05-29 | 121.24 | 121.24 | 121.24 | 121.24 | -8.290% | 1 | 259 | -80.864% |
| 2026-05-26 | 132.20 | 132.20 | 132.20 | 132.20 | -4.029% | 2 | 258 | -82.451% |
| 2026-05-22 | 137.75 | 137.75 | 137.75 | 137.75 | -4.526% | 1 | 257 | -83.158% |
| 2026-05-21 | 144.28 | 144.28 | 144.28 | 144.28 | -8.759% | 4 | 257 | -83.920% |
| 2026-05-15 | 157.93 | 158.13 | 157.93 | 158.13 | +5.773% | 2 | 253 | -85.329% |
| 2026-05-14 | 149.50 | 149.50 | 149.50 | 149.50 | -4.093% | 2 | 251 | -84.482% |
| 2026-05-13 | 155.88 | 155.88 | 155.88 | 155.88 | -5.613% | 2 | 253 | -85.117% |
| 2026-05-12 | 169.85 | 170.66 | 165.13 | 165.15 | +3.264% | 148 | 189 | -85.952% |
| 2026-05-11 | 159.93 | 159.93 | 159.93 | 159.93 | -6.117% | 1 | 190 | -85.494% |
| 2026-05-07 | 165.89 | 170.35 | 165.89 | 170.35 | +1.841% | 2 | 190 | -86.381% |
| 2026-05-06 | 171.93 | 171.93 | 167.27 | 167.27 | -8.169% | 11 | 180 | -86.130% |
| 2026-05-05 | 184.68 | 184.68 | 182.15 | 182.15 | +0.948% | 4 | 181 | -87.263% |
| 2026-05-01 | 180.44 | 180.44 | 180.44 | 180.44 | -14.520% | 1 | 180 | -87.143% |
| 2026-04-28 | 211.09 | 211.09 | 211.09 | 211.09 | +3.147% | 1 | 180 | -89.009% |
| 2026-04-27 | 207.42 | 207.42 | 204.65 | 204.65 | -4.010% | 8 | 179 | -88.664% |
| 2026-04-24 | 211.23 | 213.20 | 211.23 | 213.20 | -1.017% | 33 | 179 | -89.118% |
| 2026-04-22 | 214.72 | 215.62 | 214.72 | 215.39 | -9.822% | 33 | 196 | -89.229% |
| 2026-04-15 | 238.85 | 238.85 | 238.85 | 238.85 | -1.179% | 3 | 172 | -90.287% |
| 2026-04-14 | 240.60 | 241.70 | 240.60 | 241.70 | -14.663% | 6 | 175 | -90.401% |
| 2026-04-13 | 283.12 | 283.23 | 283.12 | 283.23 | -5.521% | 2 | 178 | -91.809% |
| 2026-04-08 | 292.80 | 299.78 | 292.80 | 299.78 | -24.393% | 21 | 177 | -92.261% |
| 2026-04-07 | 396.50 | 396.50 | 396.50 | 396.50 | -0.974% | 1 | 197 | -94.149% |
| 2026-04-02 | 400.40 | 400.40 | 400.40 | 400.40 | -18.737% | 20 | 176 | -94.206% |
| 2026-03-30 | 489.68 | 492.93 | 489.68 | 492.72 | +13.142% | 139 | 176 | -95.291% |
| 2026-03-20 | 435.49 | 435.49 | 435.49 | 435.49 | +8.207% | 1 | 204 | -94.673% |
| 2026-03-19 | 403.07 | 403.07 | 402.46 | 402.46 | +29.255% | 4 | 203 | -94.235% |
| 2026-03-10 | 308.94 | 311.37 | 308.84 | 311.37 | +6.052% | 114 | 203 | -92.549% |
| 2026-02-03 | 293.60 | 293.60 | 293.60 | 293.60 | +11.890% | 1 | 150 | -92.098% |
| 2026-01-27 | 262.40 | 262.40 | 262.40 | 262.40 | -2.097% | 5 | 150 | -91.159% |
| 2026-01-15 | 268.02 | 268.02 | 268.02 | 268.02 | -3.451% | 3 | 145 | -91.344% |
| 2026-01-06 | 277.80 | 277.80 | 277.60 | 277.60 | -2.494% | 2 | 145 | -91.643% |
| 2026-01-05 | 284.70 | 284.70 | 284.70 | 284.70 | -2.929% | 1 | 139 | -91.851% |
| 2025-12-31 | 293.29 | 293.29 | 293.29 | 293.29 | +3.308% | 3 | 139 | -92.090% |
| 2025-12-30 | 283.30 | 283.90 | 283.10 | 283.90 | -0.672% | 139 | 139 | -91.828% |
| 2025-12-29 | 286.58 | 287.42 | 285.78 | 285.82 | 0.000% | 10 | 5 | -91.883% |