SPXW261231P06650000
SPX Weekly Dec 31 2026 6650.00 Put
optionOPRA
EODOct 28, 2026
26.00USD-11.565%(-3.40)117Vol700OI
SPXW261231P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.30 | 27.30 | 25.80 | 26.00 | -11.565% | 117 | 612 | 0.000% |
| 2026-10-27 | 29.40 | 29.40 | 29.40 | 29.40 | -3.922% | 1 | 612 | -11.565% |
| 2026-10-26 | 30.60 | 30.60 | 30.60 | 30.60 | -23.596% | 1 | 612 | -15.033% |
| 2026-10-23 | 42.42 | 42.42 | 40.01 | 40.05 | +10.422% | 4 | 612 | -35.081% |
| 2026-10-22 | 35.89 | 36.27 | 35.89 | 36.27 | +7.946% | 15 | 612 | -28.315% |
| 2026-10-19 | 33.60 | 33.60 | 33.60 | 33.60 | -18.248% | 1 | 611 | -22.619% |
| 2026-10-16 | 41.10 | 41.10 | 41.10 | 41.10 | +41.237% | 1 | 611 | -36.740% |
| 2026-10-15 | 29.10 | 29.10 | 29.10 | 29.10 | -9.346% | 1 | 611 | -10.653% |
| 2026-10-14 | 26.73 | 32.56 | 26.73 | 32.10 | +23.462% | 3 | 610 | -19.003% |
| 2026-10-13 | 26.57 | 26.57 | 26.00 | 26.00 | -0.383% | 10 | 676 | 0.000% |
| 2026-10-12 | 26.30 | 26.40 | 26.10 | 26.10 | -2.247% | 8 | 671 | -0.383% |
| 2026-10-09 | 26.70 | 26.70 | 26.70 | 26.70 | -11.881% | 1 | 672 | -2.622% |
| 2026-10-08 | 31.09 | 31.09 | 30.30 | 30.30 | +12.222% | 37 | 649 | -14.191% |
| 2026-10-07 | 27.00 | 27.00 | 26.90 | 27.00 | +1.199% | 9 | 644 | -3.704% |
| 2026-10-06 | 26.68 | 26.68 | 26.68 | 26.68 | -12.005% | 107 | 644 | -2.549% |
| 2026-10-05 | 30.32 | 30.32 | 30.32 | 30.32 | -12.243% | 15 | 629 | -14.248% |
| 2026-10-02 | 34.55 | 34.55 | 34.55 | 34.55 | -6.419% | 1 | 629 | -24.747% |
| 2026-09-30 | 36.89 | 37.05 | 36.89 | 36.92 | -4.698% | 205 | 579 | -29.577% |
| 2026-09-28 | 38.74 | 38.74 | 38.74 | 38.74 | +7.017% | 3 | 576 | -32.886% |
| 2026-09-25 | 37.15 | 37.15 | 36.20 | 36.20 | +3.725% | 19 | 576 | -28.177% |
| 2026-09-22 | 34.68 | 34.90 | 34.68 | 34.90 | -7.843% | 6 | 576 | -25.501% |
| 2026-09-21 | 37.87 | 37.87 | 37.87 | 37.87 | -19.374% | 30 | 546 | -31.344% |
| 2026-09-18 | 46.97 | 46.97 | 46.97 | 46.97 | -14.132% | 4 | 546 | -44.646% |
| 2026-09-16 | 54.46 | 54.70 | 54.46 | 54.70 | -5.917% | 22 | 543 | -52.468% |
| 2026-09-15 | 58.14 | 58.14 | 58.14 | 58.14 | +12.023% | 4 | 543 | -55.280% |
| 2026-09-11 | 52.52 | 52.52 | 51.87 | 51.90 | -12.846% | 5 | 544 | -49.904% |
| 2026-09-10 | 59.38 | 59.55 | 59.38 | 59.55 | +10.482% | 2 | 546 | -56.339% |
| 2026-09-09 | 53.94 | 53.94 | 53.90 | 53.90 | +10.270% | 2 | 545 | -51.763% |
| 2026-09-08 | 49.53 | 49.53 | 48.88 | 48.88 | +6.492% | 3 | 546 | -46.809% |
| 2026-09-04 | 45.93 | 46.28 | 45.90 | 45.90 | -2.651% | 8 | 546 | -43.355% |
| 2026-09-03 | 50.12 | 50.40 | 47.15 | 47.15 | -18.875% | 7 | 546 | -44.857% |
| 2026-09-01 | 58.12 | 58.12 | 58.12 | 58.12 | +11.769% | 2 | 546 | -55.265% |
| 2026-08-28 | 50.64 | 52.00 | 50.42 | 52.00 | -2.292% | 10 | 546 | -50.000% |
| 2026-08-27 | 53.22 | 53.22 | 53.22 | 53.22 | -18.047% | 5 | 546 | -51.146% |
| 2026-08-21 | 64.94 | 64.94 | 64.94 | 64.94 | -2.741% | 1 | 548 | -59.963% |
| 2026-08-20 | 66.77 | 66.77 | 66.77 | 66.77 | -2.068% | 4 | 548 | -61.060% |
| 2026-08-18 | 68.12 | 68.18 | 68.12 | 68.18 | +10.324% | 101 | 580 | -61.866% |
| 2026-08-14 | 61.80 | 61.80 | 61.80 | 61.80 | -10.887% | 1 | 580 | -57.929% |
| 2026-08-11 | 69.41 | 69.41 | 69.35 | 69.35 | +2.558% | 2 | 580 | -62.509% |
| 2026-08-10 | 68.02 | 68.02 | 67.62 | 67.62 | -5.559% | 6 | 580 | -61.550% |
| 2026-08-05 | 71.68 | 71.73 | 71.60 | 71.60 | -0.445% | 3 | 581 | -63.687% |
| 2026-08-04 | 77.61 | 77.61 | 71.35 | 71.92 | -12.314% | 23 | 582 | -63.849% |
| 2026-08-03 | 82.45 | 82.45 | 81.80 | 82.02 | -15.963% | 110 | 481 | -68.300% |
| 2026-07-31 | 97.26 | 97.60 | 97.26 | 97.60 | -12.950% | 48 | 436 | -73.361% |
| 2026-07-30 | 112.12 | 112.12 | 112.12 | 112.12 | -10.311% | 1 | 435 | -76.811% |
| 2026-07-23 | 127.04 | 127.04 | 125.01 | 125.01 | +18.493% | 8 | 433 | -79.202% |
| 2026-07-22 | 105.50 | 105.50 | 105.50 | 105.50 | -5.627% | 3 | 432 | -75.355% |
| 2026-07-20 | 112.64 | 112.64 | 111.79 | 111.79 | -1.611% | 2 | 432 | -76.742% |
| 2026-07-17 | 113.96 | 113.96 | 113.62 | 113.62 | +9.746% | 5 | 429 | -77.117% |
| 2026-07-16 | 103.53 | 103.53 | 103.53 | 103.53 | +3.914% | 2 | 429 | -74.887% |
| 2026-07-15 | 99.63 | 99.63 | 99.63 | 99.63 | -7.467% | 4 | 427 | -73.903% |
| 2026-07-13 | 107.67 | 107.67 | 107.67 | 107.67 | +1.365% | 1 | 426 | -75.852% |
| 2026-07-07 | 106.39 | 106.39 | 106.22 | 106.22 | -4.160% | 2 | 426 | -75.523% |
| 2026-07-01 | 110.83 | 110.83 | 110.83 | 110.83 | -2.284% | 2 | 428 | -76.541% |
| 2026-06-30 | 113.42 | 113.42 | 113.42 | 113.42 | -28.496% | 1 | 428 | -77.076% |
| 2026-06-26 | 158.62 | 158.62 | 158.62 | 158.62 | +22.109% | 1 | 428 | -83.609% |
| 2026-06-17 | 129.90 | 129.90 | 129.90 | 129.90 | -27.612% | 2 | 426 | -79.985% |
| 2026-06-10 | 163.63 | 179.45 | 163.63 | 179.45 | +16.239% | 2 | 428 | -85.511% |
| 2026-06-08 | 153.03 | 154.38 | 153.03 | 154.38 | +13.531% | 100 | 329 | -83.158% |
| 2026-06-03 | 135.98 | 135.98 | 135.98 | 135.98 | +3.968% | 1 | 330 | -80.880% |
| 2026-06-02 | 130.72 | 130.79 | 130.72 | 130.79 | +0.492% | 22 | 324 | -80.121% |
| 2026-06-01 | 129.22 | 130.15 | 129.22 | 130.15 | +0.868% | 2 | 322 | -80.023% |
| 2026-05-29 | 133.09 | 133.09 | 129.03 | 129.03 | -6.520% | 2 | 320 | -79.850% |
| 2026-05-28 | 137.93 | 138.03 | 137.93 | 138.03 | -6.648% | 2 | 320 | -81.164% |
| 2026-05-22 | 147.86 | 147.86 | 147.86 | 147.86 | -4.962% | 1 | 319 | -82.416% |
| 2026-05-21 | 155.58 | 155.58 | 155.58 | 155.58 | -10.323% | 1 | 320 | -83.288% |
| 2026-05-20 | 172.89 | 173.49 | 172.89 | 173.49 | -0.310% | 4 | 321 | -85.014% |
| 2026-05-11 | 174.14 | 174.17 | 174.03 | 174.03 | -3.085% | 4 | 323 | -85.060% |
| 2026-05-08 | 179.54 | 179.57 | 179.54 | 179.57 | -3.540% | 2 | 324 | -85.521% |
| 2026-05-06 | 184.88 | 186.75 | 184.88 | 186.16 | -19.085% | 13 | 321 | -86.034% |
| 2026-04-28 | 230.07 | 230.07 | 230.07 | 230.07 | -2.513% | 1 | 321 | -88.699% |
| 2026-04-23 | 236.70 | 236.70 | 236.00 | 236.00 | +1.183% | 6 | 321 | -88.983% |
| 2026-04-22 | 233.24 | 233.24 | 233.24 | 233.24 | -0.350% | 6 | 325 | -88.853% |
| 2026-04-21 | 234.06 | 234.06 | 234.06 | 234.06 | +3.110% | 1 | 325 | -88.892% |
| 2026-04-17 | 227.00 | 227.00 | 227.00 | 227.00 | -8.956% | 141 | 325 | -88.546% |
| 2026-04-16 | 249.33 | 249.33 | 249.33 | 249.33 | -3.926% | 5 | 184 | -89.572% |
| 2026-04-15 | 259.52 | 259.52 | 259.52 | 259.52 | -2.990% | 1 | 184 | -89.982% |
| 2026-04-14 | 267.52 | 267.52 | 267.52 | 267.52 | -10.234% | 2 | 183 | -90.281% |
| 2026-04-13 | 309.28 | 309.28 | 298.02 | 298.02 | -0.891% | 5 | 183 | -91.276% |
| 2026-04-10 | 300.70 | 300.70 | 300.70 | 300.70 | -2.307% | 1 | 180 | -91.354% |
| 2026-04-09 | 307.80 | 307.80 | 307.80 | 307.80 | -6.716% | 1 | 180 | -91.553% |
| 2026-04-08 | 330.30 | 333.70 | 329.70 | 329.96 | -23.390% | 10 | 181 | -92.120% |
| 2026-04-07 | 430.70 | 430.70 | 430.70 | 430.70 | -4.961% | 1 | 185 | -93.963% |
| 2026-03-31 | 452.61 | 453.18 | 452.61 | 453.18 | +7.874% | 4 | 185 | -94.263% |
| 2026-03-19 | 410.25 | 420.10 | 410.25 | 420.10 | +15.314% | 8 | 185 | -93.811% |
| 2026-03-17 | 364.31 | 364.31 | 364.31 | 364.31 | -4.033% | 1 | 185 | -92.863% |
| 2026-03-16 | 379.62 | 379.62 | 379.62 | 379.62 | -9.513% | 8 | 184 | -93.151% |
| 2026-03-13 | 415.00 | 419.53 | 415.00 | 419.53 | -1.301% | 151 | 176 | -93.803% |
| 2026-03-09 | 424.71 | 426.26 | 424.71 | 425.06 | +19.178% | 6 | 25 | -93.883% |
| 2026-03-05 | 357.13 | 357.13 | 356.66 | 356.66 | +14.040% | 2 | 23 | -92.710% |
| 2026-03-04 | 312.75 | 312.75 | 312.75 | 312.75 | -0.746% | 1 | 22 | -91.687% |
| 2026-02-18 | 315.10 | 315.10 | 315.10 | 315.10 | +5.604% | 1 | 22 | -91.749% |
| 2026-02-10 | 294.91 | 298.38 | 294.91 | 298.38 | -4.024% | 3 | 22 | -91.286% |
| 2026-01-29 | 310.89 | 310.89 | 310.89 | 310.89 | +6.982% | 1 | 22 | -91.637% |
| 2026-01-28 | 290.60 | 290.60 | 290.60 | 290.60 | -3.997% | 10 | 21 | -91.053% |
| 2026-01-22 | 302.70 | 302.70 | 302.70 | 302.70 | +3.265% | 5 | 26 | -91.411% |
| 2026-01-15 | 293.83 | 293.83 | 293.13 | 293.13 | +0.905% | 2 | 21 | -91.130% |
| 2026-01-12 | 290.54 | 290.54 | 290.50 | 290.50 | +0.342% | 4 | 20 | -91.050% |
| 2026-01-09 | 300.70 | 300.70 | 289.43 | 289.51 | -10.662% | 11 | 18 | -91.019% |
| 2026-01-02 | 329.23 | 329.23 | 324.06 | 324.06 | +3.693% | 3 | 13 | -91.977% |
| 2025-12-31 | 312.47 | 312.61 | 312.43 | 312.52 | +1.964% | 12 | 10 | -91.681% |
| 2025-12-23 | 306.50 | 306.50 | 306.50 | 306.50 | 0.000% | 10 | 10 | -91.517% |