SPXW261231P06700000
SPX Weekly Dec 31 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
27.80USD-6.081%(-1.80)130Vol4,540OI
SPXW261231P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.34 | 28.77 | 27.80 | 27.80 | -6.081% | 130 | 4,459 | 0.000% |
| 2026-10-27 | 32.87 | 32.87 | 29.60 | 29.60 | -14.796% | 4 | 4,484 | -6.081% |
| 2026-10-26 | 36.32 | 36.32 | 34.74 | 34.74 | -19.059% | 4 | 4,484 | -19.977% |
| 2026-10-23 | 45.13 | 45.13 | 40.50 | 42.92 | +5.273% | 15 | 4,595 | -35.228% |
| 2026-10-22 | 36.41 | 42.60 | 36.41 | 40.77 | +26.262% | 1,409 | 3,395 | -31.813% |
| 2026-10-20 | 38.05 | 38.05 | 32.16 | 32.29 | -11.534% | 9 | 3,398 | -13.905% |
| 2026-10-19 | 35.05 | 36.50 | 35.05 | 36.50 | -17.514% | 28 | 3,397 | -23.836% |
| 2026-10-16 | 29.50 | 50.30 | 29.50 | 44.25 | +37.936% | 19 | 3,407 | -37.175% |
| 2026-10-15 | 36.08 | 36.08 | 31.90 | 32.08 | -2.492% | 32 | 3,401 | -13.342% |
| 2026-10-14 | 31.80 | 32.90 | 31.80 | 32.90 | +18.987% | 2 | 3,400 | -15.502% |
| 2026-10-13 | 28.20 | 29.00 | 27.65 | 27.65 | -1.601% | 13 | 3,404 | +0.542% |
| 2026-10-12 | 28.01 | 28.18 | 28.01 | 28.10 | -2.802% | 3 | 3,405 | -1.068% |
| 2026-10-09 | 29.68 | 29.70 | 28.88 | 28.91 | -9.656% | 6 | 3,405 | -3.840% |
| 2026-10-08 | 31.71 | 33.11 | 31.71 | 32.00 | +13.314% | 125 | 3,377 | -13.125% |
| 2026-10-06 | 28.11 | 28.24 | 28.11 | 28.24 | -23.365% | 2 | 3,377 | -1.558% |
| 2026-10-02 | 36.85 | 36.85 | 36.85 | 36.85 | -14.798% | 2 | 3,377 | -24.559% |
| 2026-10-01 | 44.59 | 44.59 | 43.25 | 43.25 | +2.805% | 7 | 3,377 | -35.723% |
| 2026-09-30 | 38.35 | 42.07 | 38.35 | 42.07 | +3.239% | 2 | 3,377 | -33.920% |
| 2026-09-29 | 40.40 | 40.75 | 40.40 | 40.75 | -1.618% | 129 | 3,249 | -31.779% |
| 2026-09-28 | 41.42 | 41.42 | 41.42 | 41.42 | +7.417% | 1 | 3,249 | -32.883% |
| 2026-09-25 | 39.10 | 39.10 | 38.56 | 38.56 | -13.407% | 17 | 3,261 | -27.905% |
| 2026-09-24 | 44.55 | 44.55 | 44.53 | 44.53 | +6.863% | 10 | 3,261 | -37.570% |
| 2026-09-23 | 40.65 | 43.05 | 40.65 | 41.67 | +12.713% | 51 | 3,216 | -33.285% |
| 2026-09-22 | 38.12 | 38.12 | 36.97 | 36.97 | -7.805% | 4 | 3,218 | -24.804% |
| 2026-09-21 | 40.70 | 40.86 | 40.08 | 40.10 | -19.446% | 66 | 3,162 | -30.673% |
| 2026-09-18 | 52.00 | 52.00 | 49.78 | 49.78 | -2.773% | 15 | 3,154 | -44.154% |
| 2026-09-17 | 51.20 | 51.20 | 51.20 | 51.20 | -21.665% | 10 | 3,157 | -45.703% |
| 2026-09-16 | 56.62 | 65.36 | 56.62 | 65.36 | +6.990% | 6 | 3,155 | -57.466% |
| 2026-09-15 | 61.09 | 61.09 | 61.09 | 61.09 | +7.025% | 5 | 3,150 | -54.493% |
| 2026-09-14 | 56.51 | 57.08 | 56.51 | 57.08 | -13.906% | 10 | 3,150 | -51.296% |
| 2026-09-10 | 67.13 | 67.13 | 66.30 | 66.30 | +15.324% | 12 | 3,149 | -58.069% |
| 2026-09-09 | 57.49 | 57.49 | 57.49 | 57.49 | +10.345% | 1 | 3,160 | -51.644% |
| 2026-09-08 | 52.90 | 52.90 | 52.10 | 52.10 | +4.304% | 21 | 3,159 | -46.641% |
| 2026-09-04 | 49.81 | 49.95 | 49.81 | 49.95 | +2.147% | 3 | 3,158 | -44.344% |
| 2026-09-03 | 53.50 | 53.50 | 48.90 | 48.90 | -12.475% | 127 | 3,280 | -43.149% |
| 2026-09-02 | 60.45 | 60.45 | 55.56 | 55.87 | -9.493% | 6 | 3,282 | -50.242% |
| 2026-09-01 | 61.73 | 61.73 | 61.73 | 61.73 | +7.920% | 1 | 3,282 | -54.965% |
| 2026-08-31 | 57.76 | 57.77 | 57.02 | 57.20 | -0.487% | 52 | 3,286 | -51.399% |
| 2026-08-28 | 55.50 | 57.48 | 53.07 | 57.48 | +3.474% | 8 | 3,292 | -51.635% |
| 2026-08-27 | 55.55 | 55.55 | 55.55 | 55.55 | -12.104% | 1 | 3,292 | -49.955% |
| 2026-08-26 | 63.20 | 63.20 | 63.20 | 63.20 | -4.618% | 1 | 3,293 | -56.013% |
| 2026-08-19 | 67.01 | 67.01 | 66.26 | 66.26 | +0.868% | 14 | 3,307 | -58.044% |
| 2026-08-17 | 65.50 | 65.69 | 65.50 | 65.69 | +0.290% | 3 | 3,305 | -57.680% |
| 2026-08-14 | 65.81 | 65.88 | 65.50 | 65.50 | -1.652% | 38 | 3,305 | -57.557% |
| 2026-08-13 | 64.95 | 66.60 | 64.95 | 66.60 | -7.371% | 2 | 3,305 | -58.258% |
| 2026-08-07 | 74.42 | 74.42 | 71.90 | 71.90 | -5.258% | 3 | 3,306 | -61.335% |
| 2026-08-04 | 82.20 | 82.25 | 75.89 | 75.89 | -12.940% | 2,023 | 1,527 | -63.368% |
| 2026-08-03 | 91.10 | 91.10 | 87.17 | 87.17 | -14.806% | 13 | 1,529 | -68.108% |
| 2026-07-31 | 111.51 | 111.51 | 102.30 | 102.32 | -7.936% | 6 | 1,532 | -72.830% |
| 2026-07-30 | 123.70 | 123.70 | 111.14 | 111.14 | -13.422% | 8 | 1,529 | -74.987% |
| 2026-07-29 | 125.58 | 128.86 | 110.93 | 128.37 | +0.556% | 8 | 1,527 | -78.344% |
| 2026-07-27 | 114.65 | 127.66 | 114.65 | 127.66 | -2.957% | 126 | 1,406 | -78.223% |
| 2026-07-23 | 131.55 | 131.55 | 131.55 | 131.55 | +20.082% | 1 | 1,405 | -78.867% |
| 2026-07-21 | 109.05 | 109.55 | 109.05 | 109.55 | -8.480% | 3 | 1,408 | -74.623% |
| 2026-07-20 | 119.70 | 119.70 | 119.70 | 119.70 | -7.460% | 1 | 1,407 | -76.775% |
| 2026-07-17 | 129.35 | 129.35 | 129.35 | 129.35 | +16.985% | 1 | 1,407 | -78.508% |
| 2026-07-16 | 110.42 | 111.50 | 110.42 | 110.57 | +5.606% | 3 | 1,406 | -74.858% |
| 2026-07-15 | 103.73 | 111.38 | 103.73 | 104.70 | -2.876% | 7 | 1,408 | -73.448% |
| 2026-07-14 | 107.80 | 107.80 | 107.80 | 107.80 | -7.808% | 10 | 1,408 | -74.212% |
| 2026-07-13 | 109.13 | 116.93 | 109.13 | 116.93 | +11.628% | 14 | 1,394 | -76.225% |
| 2026-07-10 | 110.35 | 110.35 | 104.75 | 104.75 | -13.286% | 23 | 1,396 | -73.461% |
| 2026-07-08 | 125.10 | 125.10 | 120.80 | 120.80 | +2.373% | 2 | 1,396 | -76.987% |
| 2026-07-07 | 114.22 | 118.00 | 114.22 | 118.00 | +6.517% | 3 | 1,396 | -76.441% |
| 2026-07-06 | 111.80 | 112.50 | 110.78 | 110.78 | -11.870% | 16 | 1,410 | -74.905% |
| 2026-07-02 | 122.55 | 126.03 | 122.55 | 125.70 | +5.453% | 5 | 1,410 | -77.884% |
| 2026-07-01 | 117.05 | 119.20 | 117.05 | 119.20 | -5.919% | 4 | 1,412 | -76.678% |
| 2026-06-30 | 126.60 | 126.70 | 126.60 | 126.70 | -23.844% | 8 | 1,404 | -78.058% |
| 2026-06-26 | 166.37 | 166.37 | 166.37 | 166.37 | +8.441% | 1 | 1,403 | -83.290% |
| 2026-06-23 | 153.42 | 153.42 | 153.42 | 153.42 | +12.379% | 1 | 1,402 | -81.880% |
| 2026-06-17 | 136.52 | 136.52 | 136.52 | 136.52 | +8.885% | 2 | 1,401 | -79.637% |
| 2026-06-16 | 125.38 | 125.38 | 125.38 | 125.38 | -2.625% | 1 | 1,403 | -77.827% |
| 2026-06-15 | 128.76 | 128.76 | 128.76 | 128.76 | -23.119% | 5 | 1,404 | -78.409% |
| 2026-06-12 | 167.48 | 167.48 | 167.48 | 167.48 | -10.730% | 1 | 1,405 | -83.401% |
| 2026-06-11 | 187.61 | 187.61 | 187.61 | 187.61 | -3.908% | 1 | 1,404 | -85.182% |
| 2026-06-10 | 189.30 | 195.24 | 189.30 | 195.24 | +2.769% | 19 | 1,409 | -85.761% |
| 2026-06-09 | 189.98 | 189.98 | 189.98 | 189.98 | +24.921% | 2 | 1,409 | -85.367% |
| 2026-06-08 | 152.09 | 152.09 | 152.08 | 152.08 | +6.603% | 2 | 1,409 | -81.720% |
| 2026-06-03 | 143.00 | 143.00 | 142.66 | 142.66 | +5.854% | 11 | 1,409 | -80.513% |
| 2026-05-29 | 134.77 | 134.77 | 134.77 | 134.77 | -20.724% | 4 | 1,409 | -79.372% |
| 2026-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | -8.108% | 1 | 1,407 | -83.647% |
| 2026-05-19 | 183.80 | 185.00 | 183.80 | 185.00 | +2.323% | 20 | 1,397 | -84.973% |
| 2026-05-15 | 177.00 | 180.80 | 176.00 | 180.80 | +7.619% | 30 | 1,377 | -84.624% |
| 2026-05-14 | 173.81 | 173.81 | 168.00 | 168.00 | -6.355% | 48 | 1,424 | -83.452% |
| 2026-05-13 | 186.04 | 186.04 | 177.51 | 179.40 | -3.341% | 983 | 799 | -84.504% |
| 2026-05-12 | 198.00 | 198.00 | 185.60 | 185.60 | +2.175% | 63 | 781 | -85.022% |
| 2026-05-11 | 182.94 | 183.00 | 181.65 | 181.65 | -2.075% | 4 | 781 | -84.696% |
| 2026-05-08 | 188.50 | 188.50 | 185.50 | 185.50 | -4.283% | 11 | 781 | -85.013% |
| 2026-05-07 | 194.00 | 194.62 | 193.12 | 193.80 | +0.571% | 332 | 1,007 | -85.655% |
| 2026-05-06 | 199.05 | 199.05 | 191.80 | 192.70 | -8.803% | 9 | 1,005 | -85.573% |
| 2026-05-05 | 209.18 | 211.30 | 209.18 | 211.30 | -5.008% | 3 | 1,006 | -86.843% |
| 2026-05-04 | 221.99 | 222.47 | 221.99 | 222.44 | +3.316% | 404 | 637 | -87.502% |
| 2026-04-30 | 230.57 | 230.57 | 215.30 | 215.30 | -8.771% | 7 | 637 | -87.088% |
| 2026-04-29 | 236.00 | 236.00 | 236.00 | 236.00 | -0.590% | 1 | 636 | -88.220% |
| 2026-04-28 | 244.00 | 244.00 | 237.40 | 237.40 | +2.504% | 13 | 636 | -88.290% |
| 2026-04-27 | 234.00 | 235.00 | 231.60 | 231.60 | -1.447% | 10 | 635 | -87.997% |
| 2026-04-24 | 242.00 | 243.00 | 234.00 | 235.00 | -4.897% | 24 | 635 | -88.170% |
| 2026-04-23 | 245.00 | 249.42 | 238.07 | 247.10 | +3.290% | 13 | 635 | -88.749% |
| 2026-04-22 | 242.50 | 242.50 | 239.03 | 239.23 | -5.041% | 7 | 634 | -88.379% |
| 2026-04-21 | 259.28 | 261.70 | 251.93 | 251.93 | +1.996% | 10 | 628 | -88.965% |
| 2026-04-20 | 247.00 | 247.00 | 247.00 | 247.00 | +3.477% | 2 | 628 | -88.745% |
| 2026-04-17 | 237.60 | 242.40 | 234.27 | 238.70 | -9.240% | 37 | 628 | -88.354% |
| 2026-04-16 | 268.00 | 268.00 | 263.00 | 263.00 | -0.484% | 4 | 637 | -89.430% |
| 2026-04-15 | 269.00 | 269.00 | 263.20 | 264.28 | -5.201% | 9 | 637 | -89.481% |
| 2026-04-14 | 276.50 | 278.78 | 275.09 | 278.78 | -7.826% | 4 | 636 | -90.028% |
| 2026-04-13 | 328.51 | 328.51 | 302.45 | 302.45 | -3.657% | 13 | 635 | -90.808% |
| 2026-04-10 | 313.93 | 313.93 | 313.93 | 313.93 | -1.212% | 25 | 633 | -91.145% |
| 2026-04-09 | 331.63 | 331.63 | 317.74 | 317.78 | -7.786% | 7 | 633 | -91.252% |
| 2026-04-08 | 338.00 | 344.61 | 338.00 | 344.61 | -18.474% | 6 | 629 | -91.933% |
| 2026-04-07 | 422.70 | 422.70 | 422.70 | 422.70 | -5.683% | 36 | 627 | -93.423% |
| 2026-04-02 | 491.68 | 491.68 | 448.17 | 448.17 | -14.520% | 4 | 628 | -93.797% |
| 2026-03-31 | 526.40 | 526.60 | 524.20 | 524.30 | -10.218% | 7 | 628 | -94.698% |
| 2026-03-30 | 563.48 | 583.97 | 563.48 | 583.97 | +10.329% | 301 | 635 | -95.239% |
| 2026-03-27 | 525.00 | 529.30 | 525.00 | 529.30 | +6.875% | 10 | 738 | -94.748% |
| 2026-03-26 | 495.25 | 495.25 | 495.25 | 495.25 | +7.274% | 1 | 738 | -94.387% |
| 2026-03-24 | 460.66 | 461.67 | 460.65 | 461.67 | +4.231% | 8 | 737 | -93.978% |
| 2026-03-23 | 442.93 | 442.93 | 442.93 | 442.93 | -4.652% | 1 | 741 | -93.724% |
| 2026-03-20 | 467.60 | 467.60 | 461.29 | 464.54 | +8.575% | 3 | 742 | -94.016% |
| 2026-03-19 | 453.94 | 453.94 | 427.85 | 427.85 | -1.508% | 11 | 744 | -93.502% |
| 2026-03-18 | 434.40 | 434.40 | 434.40 | 434.40 | +7.562% | 1 | 746 | -93.600% |
| 2026-03-16 | 392.00 | 403.86 | 391.67 | 403.86 | -4.896% | 5 | 745 | -93.116% |
| 2026-03-13 | 402.27 | 424.65 | 402.27 | 424.65 | +1.571% | 2 | 741 | -93.453% |
| 2026-03-12 | 406.62 | 418.08 | 406.62 | 418.08 | +17.769% | 4 | 740 | -93.351% |
| 2026-03-10 | 374.47 | 374.47 | 355.00 | 355.00 | -4.513% | 3 | 739 | -92.169% |
| 2026-03-05 | 371.78 | 371.78 | 371.78 | 371.78 | +12.661% | 1 | 737 | -92.522% |
| 2026-03-04 | 351.61 | 351.61 | 325.90 | 330.00 | -9.710% | 4 | 738 | -91.576% |
| 2026-03-03 | 393.50 | 399.10 | 365.49 | 365.49 | +3.770% | 602 | 739 | -92.394% |
| 2026-03-02 | 352.21 | 352.21 | 352.21 | 352.21 | +9.165% | 1 | 262 | -92.107% |
| 2026-02-26 | 305.70 | 322.64 | 305.70 | 322.64 | +4.651% | 3 | 263 | -91.384% |
| 2026-02-25 | 308.30 | 308.30 | 308.30 | 308.30 | -7.459% | 1 | 261 | -90.983% |
| 2026-02-24 | 337.91 | 337.91 | 333.15 | 333.15 | -4.724% | 2 | 261 | -91.655% |
| 2026-02-23 | 342.92 | 349.67 | 342.92 | 349.67 | +8.257% | 9 | 260 | -92.050% |
| 2026-02-20 | 333.26 | 333.26 | 323.00 | 323.00 | -7.529% | 23 | 261 | -91.393% |
| 2026-02-13 | 357.49 | 357.49 | 349.30 | 349.30 | +14.690% | 7 | 254 | -92.041% |
| 2026-02-09 | 304.44 | 304.56 | 304.44 | 304.56 | -14.627% | 4 | 253 | -90.872% |
| 2026-02-05 | 370.60 | 370.60 | 356.74 | 356.74 | +19.203% | 22 | 253 | -92.207% |
| 2026-02-02 | 299.41 | 299.41 | 299.27 | 299.27 | -5.021% | 4 | 252 | -90.711% |
| 2026-01-30 | 315.09 | 315.09 | 315.09 | 315.09 | -2.939% | 1 | 252 | -91.177% |
| 2026-01-29 | 324.63 | 324.63 | 324.63 | 324.63 | +7.815% | 1 | 252 | -91.436% |
| 2026-01-28 | 308.31 | 308.31 | 301.10 | 301.10 | +0.350% | 30 | 253 | -90.767% |
| 2026-01-27 | 300.05 | 300.05 | 300.05 | 300.05 | -8.410% | 1 | 268 | -90.735% |
| 2026-01-21 | 345.00 | 356.00 | 327.60 | 327.60 | -4.801% | 3 | 267 | -91.514% |
| 2026-01-20 | 344.12 | 344.12 | 344.12 | 344.12 | +14.856% | 1 | 266 | -91.921% |
| 2026-01-12 | 305.50 | 305.50 | 299.61 | 299.61 | -7.670% | 2 | 265 | -90.721% |
| 2026-01-05 | 324.20 | 324.50 | 322.00 | 324.50 | -2.728% | 31 | 242 | -91.433% |
| 2026-01-02 | 338.11 | 338.11 | 333.60 | 333.60 | +1.723% | 2 | 242 | -91.667% |
| 2025-12-31 | 328.00 | 328.00 | 327.95 | 327.95 | +2.318% | 40 | 240 | -91.523% |
| 2025-12-30 | 320.52 | 320.52 | 320.52 | 320.52 | -2.441% | 200 | 240 | -91.327% |
| 2025-12-22 | 331.20 | 331.20 | 328.54 | 328.54 | 0.000% | 41 | 41 | -91.538% |