SPXW261231P06750000
SPX Weekly Dec 31 2026 6750.00 Put
optionOPRA
EODOct 28, 2026
30.20USD-15.524%(-5.55)2Vol2,092OI
SPXW261231P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.00 | 31.00 | 30.20 | 30.20 | -15.524% | 2 | 2,091 | 0.000% |
| 2026-10-26 | 36.30 | 36.30 | 35.75 | 35.75 | -21.429% | 2 | 2,089 | -15.524% |
| 2026-10-23 | 47.03 | 47.03 | 43.97 | 45.50 | +6.184% | 18 | 2,077 | -33.626% |
| 2026-10-22 | 36.20 | 42.85 | 35.90 | 42.85 | +4.512% | 1,021 | 1,314 | -29.522% |
| 2026-10-20 | 41.00 | 41.00 | 41.00 | 41.00 | +7.612% | 1 | 1,314 | -26.341% |
| 2026-10-19 | 37.40 | 38.80 | 34.98 | 38.10 | -26.134% | 5 | 1,312 | -20.735% |
| 2026-10-16 | 31.30 | 51.58 | 31.30 | 51.58 | +56.398% | 5 | 1,314 | -41.450% |
| 2026-10-15 | 37.99 | 37.99 | 32.86 | 32.98 | -9.520% | 39 | 1,336 | -8.429% |
| 2026-10-14 | 31.96 | 38.27 | 31.74 | 36.45 | +18.730% | 36 | 1,328 | -17.147% |
| 2026-10-13 | 30.00 | 30.70 | 30.00 | 30.70 | +2.333% | 6 | 1,345 | -1.629% |
| 2026-10-12 | 29.90 | 30.00 | 29.90 | 30.00 | -10.714% | 11 | 1,334 | +0.667% |
| 2026-10-08 | 35.20 | 35.38 | 33.60 | 33.60 | -12.727% | 86 | 1,302 | -10.119% |
| 2026-10-02 | 39.05 | 39.05 | 38.50 | 38.50 | -19.792% | 2 | 1,304 | -21.558% |
| 2026-10-01 | 45.00 | 48.00 | 45.00 | 48.00 | +16.505% | 2 | 1,302 | -37.083% |
| 2026-09-30 | 41.11 | 41.90 | 39.70 | 41.20 | -5.526% | 13 | 1,294 | -26.699% |
| 2026-09-29 | 43.91 | 43.91 | 43.61 | 43.61 | -0.434% | 40 | 1,254 | -30.750% |
| 2026-09-28 | 43.30 | 43.91 | 43.30 | 43.80 | +3.620% | 9 | 1,255 | -31.050% |
| 2026-09-25 | 41.83 | 42.27 | 41.83 | 42.27 | +7.148% | 10 | 1,246 | -28.555% |
| 2026-09-22 | 40.63 | 40.63 | 39.18 | 39.45 | -29.301% | 7 | 1,246 | -23.447% |
| 2026-09-17 | 55.80 | 55.80 | 55.80 | 55.80 | -15.964% | 10 | 1,255 | -45.878% |
| 2026-09-15 | 66.40 | 66.40 | 66.40 | 66.40 | +8.888% | 1 | 1,255 | -54.518% |
| 2026-09-14 | 60.98 | 60.98 | 60.98 | 60.98 | -7.184% | 1 | 1,259 | -50.476% |
| 2026-09-10 | 66.60 | 66.60 | 65.70 | 65.70 | +23.265% | 6 | 1,254 | -54.033% |
| 2026-09-04 | 51.00 | 53.30 | 51.00 | 53.30 | -5.143% | 5 | 1,252 | -43.340% |
| 2026-09-03 | 56.19 | 56.19 | 56.19 | 56.19 | -4.601% | 40 | 1,262 | -46.254% |
| 2026-08-27 | 62.00 | 62.00 | 58.90 | 58.90 | -13.851% | 3 | 1,260 | -48.727% |
| 2026-08-26 | 68.37 | 68.37 | 68.37 | 68.37 | -2.897% | 12 | 1,260 | -55.829% |
| 2026-08-19 | 70.26 | 70.41 | 70.26 | 70.41 | -7.270% | 2 | 1,259 | -57.108% |
| 2026-08-18 | 75.93 | 75.93 | 75.93 | 75.93 | +8.627% | 1 | 1,259 | -60.227% |
| 2026-08-17 | 69.80 | 69.90 | 69.80 | 69.90 | -2.115% | 10 | 1,257 | -56.795% |
| 2026-08-12 | 71.41 | 71.41 | 71.41 | 71.41 | -10.368% | 5 | 1,252 | -57.709% |
| 2026-08-04 | 79.36 | 79.67 | 79.36 | 79.67 | -12.710% | 42 | 1,221 | -62.094% |
| 2026-08-03 | 91.90 | 91.90 | 91.00 | 91.27 | -15.113% | 7 | 1,221 | -66.911% |
| 2026-07-31 | 107.52 | 107.52 | 107.52 | 107.52 | -13.742% | 4 | 1,219 | -71.912% |
| 2026-07-30 | 124.65 | 124.65 | 124.65 | 124.65 | -12.612% | 2 | 1,219 | -75.772% |
| 2026-07-29 | 142.64 | 142.64 | 142.64 | 142.64 | +21.862% | 2 | 1,219 | -78.828% |
| 2026-07-22 | 114.95 | 117.05 | 114.95 | 117.05 | -6.240% | 4 | 1,219 | -74.199% |
| 2026-07-20 | 124.84 | 124.84 | 124.84 | 124.84 | -0.128% | 1 | 1,218 | -75.809% |
| 2026-07-17 | 125.00 | 125.00 | 125.00 | 125.00 | +8.696% | 602 | 743 | -75.840% |
| 2026-07-16 | 120.10 | 120.10 | 115.00 | 115.00 | -0.939% | 2 | 742 | -73.739% |
| 2026-07-14 | 116.09 | 116.09 | 116.09 | 116.09 | -1.393% | 6 | 748 | -73.986% |
| 2026-07-13 | 118.85 | 119.62 | 117.73 | 117.73 | +3.873% | 14 | 738 | -74.348% |
| 2026-07-10 | 113.31 | 113.34 | 113.31 | 113.34 | -3.508% | 16 | 730 | -73.355% |
| 2026-07-09 | 117.41 | 117.46 | 117.41 | 117.46 | -6.399% | 2 | 730 | -74.289% |
| 2026-07-07 | 125.49 | 125.49 | 125.49 | 125.49 | +8.032% | 4 | 728 | -75.934% |
| 2026-07-06 | 118.80 | 119.50 | 116.16 | 116.16 | -8.029% | 39 | 711 | -74.001% |
| 2026-07-01 | 122.78 | 126.30 | 122.78 | 126.30 | -1.382% | 5 | 710 | -76.089% |
| 2026-06-30 | 128.07 | 128.07 | 128.07 | 128.07 | -10.378% | 8 | 714 | -76.419% |
| 2026-06-17 | 142.90 | 142.90 | 142.90 | 142.90 | +5.306% | 2 | 713 | -78.866% |
| 2026-06-16 | 135.70 | 135.70 | 135.70 | 135.70 | -31.857% | 15 | 713 | -77.745% |
| 2026-06-11 | 196.75 | 199.14 | 196.75 | 199.14 | +12.369% | 5 | 714 | -84.835% |
| 2026-06-09 | 192.46 | 192.46 | 177.22 | 177.22 | +6.458% | 9 | 706 | -82.959% |
| 2026-06-08 | 159.49 | 166.47 | 159.48 | 166.47 | -6.103% | 8 | 704 | -81.859% |
| 2026-06-05 | 177.29 | 177.29 | 177.29 | 177.29 | +24.554% | 1 | 704 | -82.966% |
| 2026-06-01 | 142.34 | 142.34 | 142.34 | 142.34 | -8.815% | 20 | 675 | -78.783% |
| 2026-05-27 | 156.10 | 156.10 | 156.10 | 156.10 | -2.193% | 2 | 691 | -80.653% |
| 2026-05-26 | 159.60 | 159.60 | 159.60 | 159.60 | -9.034% | 9 | 682 | -81.078% |
| 2026-05-14 | 180.39 | 180.45 | 175.45 | 175.45 | -8.329% | 408 | 374 | -82.787% |
| 2026-05-11 | 189.47 | 191.39 | 189.47 | 191.39 | -4.696% | 8 | 378 | -84.221% |
| 2026-05-06 | 200.82 | 200.82 | 200.82 | 200.82 | -8.485% | 2 | 382 | -84.962% |
| 2026-05-05 | 219.44 | 219.44 | 219.44 | 219.44 | -5.397% | 1 | 383 | -86.238% |
| 2026-05-04 | 232.25 | 232.25 | 231.96 | 231.96 | +9.731% | 4 | 385 | -86.981% |
| 2026-05-01 | 211.39 | 211.39 | 211.39 | 211.39 | -6.971% | 10 | 395 | -85.714% |
| 2026-04-30 | 244.47 | 244.47 | 227.23 | 227.23 | -8.004% | 9 | 395 | -86.710% |
| 2026-04-29 | 247.00 | 247.00 | 247.00 | 247.00 | -0.763% | 1 | 395 | -87.773% |
| 2026-04-28 | 248.90 | 248.90 | 248.90 | 248.90 | +2.470% | 1 | 395 | -87.867% |
| 2026-04-27 | 249.50 | 249.50 | 242.90 | 242.90 | -1.340% | 2 | 395 | -87.567% |
| 2026-04-24 | 254.29 | 254.29 | 246.20 | 246.20 | -1.077% | 6 | 393 | -87.734% |
| 2026-04-23 | 248.88 | 248.88 | 248.88 | 248.88 | -2.785% | 1 | 391 | -87.866% |
| 2026-04-22 | 253.81 | 256.01 | 253.81 | 256.01 | -2.621% | 12 | 392 | -88.204% |
| 2026-04-21 | 260.26 | 262.90 | 260.26 | 262.90 | +1.895% | 4 | 376 | -88.513% |
| 2026-04-20 | 258.01 | 258.01 | 258.01 | 258.01 | +3.266% | 1 | 376 | -88.295% |
| 2026-04-17 | 253.42 | 253.42 | 249.85 | 249.85 | -14.373% | 2 | 376 | -87.913% |
| 2026-04-14 | 294.63 | 294.63 | 287.71 | 291.79 | -13.564% | 70 | 376 | -89.650% |
| 2026-04-13 | 337.58 | 337.58 | 337.58 | 337.58 | -32.840% | 1 | 378 | -91.054% |
| 2026-03-31 | 507.61 | 508.57 | 498.10 | 502.65 | -8.775% | 170 | 378 | -93.992% |
| 2026-03-27 | 551.00 | 551.00 | 551.00 | 551.00 | +6.926% | 2 | 313 | -94.519% |
| 2026-03-26 | 515.31 | 515.31 | 515.31 | 515.31 | +17.974% | 1 | 315 | -94.139% |
| 2026-03-23 | 436.80 | 436.80 | 436.80 | 436.80 | -12.259% | 1 | 315 | -93.086% |
| 2026-03-20 | 497.83 | 497.83 | 497.83 | 497.83 | +16.831% | 201 | 316 | -93.934% |
| 2026-03-12 | 426.11 | 426.11 | 426.11 | 426.11 | +7.961% | 1 | 115 | -92.913% |
| 2026-03-11 | 389.41 | 394.69 | 389.41 | 394.69 | +1.463% | 2 | 115 | -92.348% |
| 2026-03-05 | 389.00 | 389.00 | 389.00 | 389.00 | +6.209% | 1 | 115 | -92.237% |
| 2026-03-04 | 366.26 | 366.26 | 366.26 | 366.26 | -3.664% | 1 | 115 | -91.754% |
| 2026-03-03 | 417.89 | 417.89 | 380.19 | 380.19 | +3.761% | 2 | 116 | -92.057% |
| 2026-03-02 | 367.41 | 367.41 | 366.41 | 366.41 | +7.272% | 2 | 116 | -91.758% |
| 2026-02-26 | 341.57 | 341.57 | 341.57 | 341.57 | +0.705% | 1 | 119 | -91.158% |
| 2026-02-24 | 343.08 | 343.08 | 339.18 | 339.18 | -3.285% | 2 | 118 | -91.096% |
| 2026-02-23 | 351.20 | 351.64 | 350.70 | 350.70 | -0.250% | 3 | 116 | -91.389% |
| 2026-02-20 | 337.26 | 351.58 | 337.26 | 351.58 | -2.176% | 7 | 117 | -91.410% |
| 2026-02-19 | 353.68 | 359.40 | 353.68 | 359.40 | +6.432% | 3 | 113 | -91.597% |
| 2026-02-18 | 337.68 | 337.68 | 337.68 | 337.68 | -3.257% | 2 | 114 | -91.057% |
| 2026-02-06 | 349.05 | 349.05 | 349.05 | 349.05 | -9.495% | 1 | 112 | -91.348% |
| 2026-02-05 | 385.67 | 385.67 | 385.67 | 385.67 | +11.720% | 1 | 112 | -92.169% |
| 2026-02-03 | 345.21 | 345.21 | 345.21 | 345.21 | +7.841% | 1 | 112 | -91.252% |
| 2026-02-02 | 320.11 | 320.11 | 320.11 | 320.11 | -2.197% | 1 | 113 | -90.566% |
| 2026-01-30 | 326.00 | 329.70 | 322.60 | 327.30 | -3.650% | 6 | 113 | -90.773% |
| 2026-01-29 | 339.70 | 339.70 | 339.70 | 339.70 | +5.138% | 2 | 111 | -91.110% |
| 2026-01-28 | 321.00 | 324.40 | 313.70 | 323.10 | +2.571% | 8 | 109 | -90.653% |
| 2026-01-26 | 315.00 | 315.00 | 315.00 | 315.00 | -3.196% | 1 | 112 | -90.413% |
| 2026-01-23 | 325.40 | 325.40 | 325.40 | 325.40 | +0.246% | 1 | 110 | -90.719% |
| 2026-01-22 | 323.70 | 324.60 | 323.70 | 324.60 | -4.050% | 4 | 109 | -90.696% |
| 2026-01-21 | 340.60 | 340.60 | 333.70 | 338.30 | -9.892% | 8 | 106 | -91.073% |
| 2026-01-20 | 375.44 | 375.44 | 375.44 | 375.44 | +13.580% | 2 | 103 | -91.956% |
| 2026-01-14 | 330.63 | 330.63 | 330.55 | 330.55 | -0.410% | 6 | 101 | -90.864% |
| 2025-12-23 | 331.91 | 331.91 | 331.91 | 331.91 | 0.000% | 1 | 1 | -90.901% |