SPXW261231P06600000
SPX Weekly Dec 31 2026 6600.00 Put
optionOPRA
EODOct 28, 2026
24.38USD-9.368%(-2.52)3Vol2,831OI
SPXW261231P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.60 | 25.07 | 24.38 | 24.38 | -9.368% | 3 | 2,829 | 0.000% |
| 2026-10-27 | 28.95 | 28.95 | 26.50 | 26.90 | -12.092% | 115 | 2,819 | -9.368% |
| 2026-10-26 | 32.19 | 34.74 | 28.29 | 30.60 | -19.304% | 15 | 2,813 | -20.327% |
| 2026-10-23 | 39.45 | 40.72 | 37.90 | 37.92 | +13.840% | 8 | 2,833 | -35.707% |
| 2026-10-22 | 29.95 | 35.30 | 29.95 | 33.31 | +34.152% | 13 | 2,832 | -26.809% |
| 2026-10-21 | 26.65 | 26.65 | 24.83 | 24.83 | -10.844% | 829 | 2,119 | -1.812% |
| 2026-10-20 | 29.33 | 29.33 | 27.85 | 27.85 | -12.421% | 9 | 2,126 | -12.460% |
| 2026-10-19 | 32.00 | 32.15 | 31.05 | 31.80 | -20.080% | 9 | 2,148 | -23.333% |
| 2026-10-16 | 25.65 | 40.15 | 25.43 | 39.79 | +46.448% | 17 | 2,150 | -38.728% |
| 2026-10-15 | 26.80 | 27.25 | 26.80 | 27.17 | +2.956% | 10 | 2,126 | -10.269% |
| 2026-10-14 | 26.39 | 26.39 | 26.39 | 26.39 | +7.890% | 2 | 2,126 | -7.617% |
| 2026-10-13 | 24.32 | 24.46 | 24.32 | 24.46 | -0.367% | 8 | 2,126 | -0.327% |
| 2026-10-12 | 24.55 | 24.55 | 24.55 | 24.55 | -1.996% | 5 | 2,121 | -0.692% |
| 2026-10-09 | 25.05 | 25.05 | 25.05 | 25.05 | -12.960% | 1 | 2,121 | -2.675% |
| 2026-10-08 | 26.88 | 29.28 | 26.88 | 28.78 | +15.955% | 198 | 2,123 | -15.288% |
| 2026-10-06 | 25.70 | 25.70 | 24.70 | 24.82 | -22.438% | 45 | 2,120 | -1.773% |
| 2026-10-02 | 32.10 | 32.15 | 32.00 | 32.00 | -13.747% | 11 | 2,125 | -23.813% |
| 2026-10-01 | 40.72 | 41.77 | 37.10 | 37.10 | -0.108% | 11 | 2,119 | -34.286% |
| 2026-09-30 | 33.84 | 37.14 | 33.84 | 37.14 | +3.830% | 3 | 2,118 | -34.356% |
| 2026-09-29 | 36.52 | 37.32 | 35.77 | 35.77 | -3.844% | 10 | 2,110 | -31.842% |
| 2026-09-28 | 35.57 | 37.20 | 35.57 | 37.20 | +6.286% | 2 | 2,110 | -34.462% |
| 2026-09-25 | 36.10 | 36.10 | 35.00 | 35.00 | +5.996% | 3 | 2,140 | -30.343% |
| 2026-09-22 | 34.47 | 34.68 | 32.97 | 33.02 | -6.723% | 248 | 2,026 | -26.166% |
| 2026-09-21 | 38.00 | 38.00 | 35.38 | 35.40 | -16.114% | 22 | 2,022 | -31.130% |
| 2026-09-18 | 45.73 | 45.73 | 42.20 | 42.20 | -10.041% | 13 | 2,023 | -42.227% |
| 2026-09-17 | 46.91 | 46.91 | 46.91 | 46.91 | -17.179% | 1 | 2,021 | -48.028% |
| 2026-09-16 | 57.25 | 57.25 | 56.64 | 56.64 | +4.598% | 8 | 2,025 | -56.956% |
| 2026-09-15 | 54.15 | 54.15 | 54.15 | 54.15 | +7.955% | 5 | 2,020 | -54.977% |
| 2026-09-14 | 55.87 | 55.87 | 50.16 | 50.16 | -15.952% | 12 | 2,020 | -51.396% |
| 2026-09-10 | 59.68 | 59.68 | 59.68 | 59.68 | +16.791% | 1 | 2,019 | -59.149% |
| 2026-09-09 | 51.09 | 51.10 | 51.09 | 51.10 | +8.608% | 2 | 2,121 | -52.290% |
| 2026-09-08 | 47.05 | 47.05 | 47.05 | 47.05 | +5.612% | 1 | 2,120 | -48.183% |
| 2026-09-04 | 43.40 | 44.55 | 43.40 | 44.55 | -2.644% | 10 | 2,128 | -45.275% |
| 2026-09-03 | 47.40 | 47.50 | 45.76 | 45.76 | -10.275% | 69 | 2,081 | -46.722% |
| 2026-09-02 | 51.00 | 51.00 | 51.00 | 51.00 | -7.087% | 23 | 2,081 | -52.196% |
| 2026-09-01 | 54.89 | 54.89 | 54.89 | 54.89 | +9.364% | 2 | 2,074 | -55.584% |
| 2026-08-31 | 51.71 | 51.75 | 50.19 | 50.19 | -1.511% | 12 | 2,078 | -51.425% |
| 2026-08-27 | 50.96 | 50.96 | 50.96 | 50.96 | -13.067% | 2 | 2,082 | -52.159% |
| 2026-08-25 | 58.62 | 58.62 | 58.62 | 58.62 | -4.683% | 1 | 2,083 | -58.410% |
| 2026-08-21 | 61.50 | 61.50 | 61.50 | 61.50 | -6.620% | 1 | 2,083 | -60.358% |
| 2026-08-20 | 65.86 | 65.86 | 65.86 | 65.86 | +0.858% | 1 | 2,082 | -62.982% |
| 2026-08-18 | 65.30 | 65.30 | 65.30 | 65.30 | +9.656% | 1 | 2,081 | -62.665% |
| 2026-08-17 | 59.55 | 59.55 | 59.55 | 59.55 | +0.778% | 6 | 2,075 | -59.060% |
| 2026-08-14 | 59.09 | 59.09 | 59.09 | 59.09 | -0.572% | 2 | 2,073 | -58.741% |
| 2026-08-13 | 58.29 | 59.43 | 58.29 | 59.43 | -9.003% | 15 | 2,064 | -58.977% |
| 2026-08-11 | 65.31 | 65.31 | 65.31 | 65.31 | +1.808% | 1 | 2,064 | -62.670% |
| 2026-08-10 | 63.93 | 64.15 | 63.15 | 64.15 | -1.686% | 32 | 2,064 | -61.995% |
| 2026-08-07 | 66.89 | 66.89 | 65.25 | 65.25 | -3.889% | 10 | 2,058 | -62.636% |
| 2026-08-06 | 67.32 | 68.40 | 67.32 | 67.89 | -0.294% | 16 | 2,069 | -64.089% |
| 2026-08-04 | 71.85 | 71.85 | 68.09 | 68.09 | -12.616% | 6 | 2,069 | -64.194% |
| 2026-08-03 | 83.37 | 83.37 | 77.92 | 77.92 | -11.404% | 30 | 2,066 | -68.711% |
| 2026-07-31 | 99.10 | 99.10 | 87.95 | 87.95 | -17.688% | 12 | 2,068 | -72.280% |
| 2026-07-30 | 106.89 | 106.89 | 106.24 | 106.85 | -12.274% | 4 | 2,068 | -77.183% |
| 2026-07-29 | 112.88 | 121.80 | 99.53 | 121.80 | +11.396% | 1,010 | 1,500 | -79.984% |
| 2026-07-27 | 103.25 | 114.92 | 103.25 | 109.34 | +5.276% | 7 | 1,499 | -77.703% |
| 2026-07-24 | 110.28 | 110.28 | 102.90 | 103.86 | -8.291% | 19 | 1,500 | -76.526% |
| 2026-07-23 | 116.51 | 120.66 | 113.25 | 113.25 | +16.213% | 22 | 1,502 | -78.472% |
| 2026-07-22 | 97.45 | 97.45 | 97.45 | 97.45 | -1.316% | 1 | 1,503 | -74.982% |
| 2026-07-21 | 99.57 | 99.57 | 98.17 | 98.75 | -7.615% | 8 | 1,505 | -75.311% |
| 2026-07-17 | 116.95 | 119.31 | 106.89 | 106.89 | +12.480% | 74 | 1,563 | -77.192% |
| 2026-07-16 | 97.13 | 97.13 | 95.03 | 95.03 | +2.857% | 61 | 1,504 | -74.345% |
| 2026-07-15 | 94.30 | 94.30 | 92.39 | 92.39 | -2.439% | 21 | 1,489 | -73.612% |
| 2026-07-10 | 97.14 | 99.60 | 94.70 | 94.70 | -5.930% | 13 | 1,490 | -74.256% |
| 2026-07-09 | 100.06 | 100.67 | 99.73 | 100.67 | -7.803% | 16 | 1,487 | -75.782% |
| 2026-07-08 | 116.33 | 116.33 | 109.19 | 109.19 | +4.040% | 11 | 1,487 | -77.672% |
| 2026-07-07 | 106.05 | 107.21 | 104.95 | 104.95 | +5.584% | 3 | 1,485 | -76.770% |
| 2026-07-06 | 103.13 | 103.13 | 99.40 | 99.40 | -13.768% | 9 | 1,489 | -75.473% |
| 2026-07-02 | 103.85 | 115.27 | 103.85 | 115.27 | +6.979% | 13 | 1,479 | -78.850% |
| 2026-07-01 | 114.62 | 114.62 | 107.75 | 107.75 | -5.532% | 6 | 1,478 | -77.374% |
| 2026-06-30 | 114.06 | 114.06 | 114.06 | 114.06 | -4.560% | 2 | 1,476 | -78.625% |
| 2026-06-29 | 119.51 | 119.51 | 119.51 | 119.51 | -11.330% | 10 | 1,477 | -79.600% |
| 2026-06-26 | 134.78 | 134.78 | 134.78 | 134.78 | -5.814% | 10 | 1,477 | -81.911% |
| 2026-06-23 | 143.10 | 143.10 | 143.10 | 143.10 | +16.436% | 1 | 1,477 | -82.963% |
| 2026-06-22 | 122.90 | 122.90 | 122.90 | 122.90 | +5.106% | 7 | 1,484 | -80.163% |
| 2026-06-15 | 118.02 | 118.02 | 116.93 | 116.93 | -23.765% | 12 | 1,508 | -79.150% |
| 2026-06-12 | 153.38 | 153.38 | 153.38 | 153.38 | -10.722% | 1 | 1,509 | -84.105% |
| 2026-06-10 | 161.70 | 171.80 | 161.70 | 171.80 | +7.799% | 23 | 1,497 | -85.809% |
| 2026-06-09 | 172.99 | 172.99 | 159.37 | 159.37 | +15.218% | 11 | 1,491 | -84.702% |
| 2026-06-08 | 138.32 | 138.32 | 138.32 | 138.32 | -12.033% | 2 | 1,491 | -82.374% |
| 2026-06-05 | 145.92 | 157.24 | 145.92 | 157.24 | +21.047% | 2 | 1,489 | -84.495% |
| 2026-06-03 | 130.39 | 130.39 | 129.90 | 129.90 | +4.254% | 4 | 1,487 | -81.232% |
| 2026-06-02 | 124.92 | 124.92 | 124.60 | 124.60 | +1.698% | 50 | 1,451 | -80.433% |
| 2026-06-01 | 126.30 | 126.30 | 122.52 | 122.52 | -0.552% | 154 | 1,451 | -80.101% |
| 2026-05-29 | 123.31 | 123.75 | 123.20 | 123.20 | -6.709% | 10 | 1,453 | -80.211% |
| 2026-05-28 | 132.06 | 132.06 | 132.06 | 132.06 | -4.856% | 1 | 1,453 | -81.539% |
| 2026-05-26 | 138.80 | 138.80 | 138.80 | 138.80 | -3.410% | 139 | 1,508 | -82.435% |
| 2026-05-22 | 143.93 | 143.93 | 141.40 | 143.70 | -5.211% | 19 | 1,515 | -83.034% |
| 2026-05-21 | 156.50 | 156.50 | 151.60 | 151.60 | -3.611% | 2 | 1,515 | -83.918% |
| 2026-05-20 | 157.28 | 157.28 | 157.28 | 157.28 | -4.191% | 1 | 1,516 | -84.499% |
| 2026-05-19 | 163.70 | 164.40 | 163.70 | 164.16 | -0.479% | 952 | 1,047 | -85.149% |
| 2026-05-15 | 164.70 | 164.95 | 164.44 | 164.95 | +5.473% | 13 | 1,047 | -85.220% |
| 2026-05-14 | 158.09 | 158.09 | 156.39 | 156.39 | -4.436% | 2 | 1,046 | -84.411% |
| 2026-05-13 | 170.59 | 170.59 | 163.65 | 163.65 | -1.505% | 4 | 1,046 | -85.102% |
| 2026-05-11 | 166.15 | 166.15 | 166.15 | 166.15 | -6.552% | 2 | 1,046 | -85.327% |
| 2026-05-06 | 182.80 | 184.60 | 177.80 | 177.80 | -6.960% | 13 | 1,047 | -86.288% |
| 2026-05-05 | 191.45 | 192.10 | 190.23 | 191.10 | -3.064% | 19 | 1,064 | -87.242% |
| 2026-05-04 | 197.14 | 197.14 | 197.14 | 197.14 | +3.393% | 8 | 1,064 | -87.633% |
| 2026-05-01 | 190.67 | 190.67 | 190.67 | 190.67 | -3.712% | 1 | 1,064 | -87.214% |
| 2026-04-30 | 202.30 | 202.30 | 198.02 | 198.02 | -8.324% | 27 | 1,064 | -87.688% |
| 2026-04-29 | 217.60 | 221.00 | 216.00 | 216.00 | -1.158% | 8 | 1,066 | -88.713% |
| 2026-04-28 | 219.49 | 219.49 | 218.53 | 218.53 | +2.881% | 15 | 1,069 | -88.844% |
| 2026-04-27 | 212.41 | 212.41 | 212.41 | 212.41 | -1.438% | 2 | 1,059 | -88.522% |
| 2026-04-24 | 220.83 | 222.85 | 214.42 | 215.51 | -4.214% | 36 | 1,059 | -88.687% |
| 2026-04-22 | 224.27 | 225.22 | 224.27 | 224.99 | -4.121% | 33 | 1,070 | -89.164% |
| 2026-04-21 | 234.66 | 234.66 | 234.66 | 234.66 | +6.610% | 4 | 1,065 | -89.611% |
| 2026-04-17 | 224.74 | 224.74 | 220.11 | 220.11 | -8.630% | 176 | 1,064 | -88.924% |
| 2026-04-16 | 240.90 | 240.90 | 240.90 | 240.90 | +0.046% | 1 | 1,021 | -89.880% |
| 2026-04-15 | 250.50 | 250.50 | 240.79 | 240.79 | -4.826% | 18 | 1,021 | -89.875% |
| 2026-04-14 | 262.75 | 262.75 | 252.81 | 253.00 | -11.352% | 171 | 1,025 | -90.364% |
| 2026-04-13 | 300.86 | 300.86 | 285.40 | 285.40 | -3.757% | 13 | 1,116 | -91.458% |
| 2026-04-10 | 296.54 | 296.54 | 296.54 | 296.54 | -1.153% | 1 | 1,116 | -91.779% |
| 2026-04-09 | 314.79 | 314.79 | 300.00 | 300.00 | -4.762% | 6 | 1,116 | -91.873% |
| 2026-04-08 | 315.00 | 315.00 | 315.00 | 315.00 | -19.499% | 2 | 1,116 | -92.260% |
| 2026-04-07 | 410.70 | 410.70 | 391.30 | 391.30 | -0.559% | 3 | 1,115 | -93.769% |
| 2026-04-06 | 394.68 | 394.68 | 393.50 | 393.50 | -3.563% | 6 | 1,117 | -93.804% |
| 2026-04-02 | 452.50 | 452.50 | 407.00 | 408.04 | +2.962% | 4 | 1,115 | -94.025% |
| 2026-04-01 | 396.30 | 396.30 | 396.30 | 396.30 | -19.582% | 1 | 1,115 | -93.848% |
| 2026-03-31 | 472.10 | 492.80 | 472.10 | 492.80 | -1.006% | 5 | 1,114 | -95.053% |
| 2026-03-30 | 507.21 | 507.21 | 497.81 | 497.81 | -4.194% | 2 | 1,116 | -95.103% |
| 2026-03-27 | 518.60 | 519.60 | 518.60 | 519.60 | +17.133% | 546 | 1,114 | -95.308% |
| 2026-03-26 | 443.60 | 443.60 | 443.60 | 443.60 | +10.001% | 1 | 1,119 | -94.504% |
| 2026-03-25 | 406.32 | 406.32 | 403.27 | 403.27 | -2.521% | 2 | 1,118 | -93.954% |
| 2026-03-23 | 403.27 | 413.70 | 403.27 | 413.70 | -9.157% | 2 | 1,115 | -94.107% |
| 2026-03-20 | 411.96 | 458.00 | 411.96 | 455.40 | +15.029% | 19 | 1,120 | -94.646% |
| 2026-03-19 | 420.10 | 422.70 | 395.90 | 395.90 | -1.419% | 11 | 1,119 | -93.842% |
| 2026-03-18 | 401.60 | 401.60 | 401.60 | 401.60 | -1.390% | 2 | 1,115 | -93.929% |
| 2026-03-13 | 408.07 | 408.07 | 407.26 | 407.26 | +19.400% | 456 | 1,113 | -94.014% |
| 2026-03-10 | 341.09 | 341.09 | 341.09 | 341.09 | -0.266% | 8 | 691 | -92.852% |
| 2026-03-09 | 405.50 | 405.50 | 342.00 | 342.00 | -5.126% | 6 | 683 | -92.871% |
| 2026-03-06 | 375.20 | 376.80 | 360.48 | 360.48 | +2.818% | 251 | 684 | -93.237% |
| 2026-03-03 | 349.00 | 350.60 | 349.00 | 350.60 | +22.953% | 2 | 509 | -93.046% |
| 2026-02-25 | 285.15 | 285.15 | 285.15 | 285.15 | -8.409% | 10 | 503 | -91.450% |
| 2026-02-24 | 311.33 | 311.33 | 311.33 | 311.33 | +0.397% | 1 | 503 | -92.169% |
| 2026-02-23 | 310.10 | 310.10 | 310.10 | 310.10 | +10.525% | 3 | 503 | -92.138% |
| 2026-02-09 | 281.28 | 281.83 | 280.56 | 280.57 | -13.936% | 186 | 502 | -91.311% |
| 2026-02-05 | 322.70 | 326.00 | 322.70 | 326.00 | +5.314% | 6 | 421 | -92.521% |
| 2026-02-04 | 300.97 | 309.55 | 300.87 | 309.55 | +1.852% | 9 | 416 | -92.124% |
| 2026-01-29 | 301.21 | 303.98 | 301.21 | 303.92 | +7.815% | 12 | 413 | -91.978% |
| 2026-01-26 | 281.89 | 281.89 | 281.89 | 281.89 | -11.249% | 2 | 419 | -91.351% |
| 2026-01-20 | 317.62 | 317.62 | 317.62 | 317.62 | +14.838% | 1 | 417 | -92.324% |
| 2026-01-12 | 281.28 | 281.50 | 276.56 | 276.58 | -0.457% | 166 | 417 | -91.185% |
| 2026-01-09 | 277.85 | 277.85 | 277.85 | 277.85 | -4.715% | 1 | 339 | -91.225% |
| 2026-01-07 | 291.60 | 291.60 | 291.60 | 291.60 | +1.036% | 140 | 339 | -91.639% |
| 2026-01-06 | 288.32 | 288.61 | 288.32 | 288.61 | -6.417% | 4 | 199 | -91.553% |
| 2026-01-02 | 312.44 | 312.44 | 308.40 | 308.40 | +2.855% | 19 | 201 | -92.095% |
| 2025-12-31 | 301.46 | 305.66 | 299.84 | 299.84 | +3.600% | 360 | 2 | -91.869% |
| 2025-12-24 | 289.30 | 289.42 | 289.30 | 289.42 | 0.000% | 4 | 0 | -91.576% |