SPXW261231P06800000
SPX Weekly Dec 31 2026 6800.00 Put
optionOPRA
EODOct 28, 2026
28.65USD-17.125%(-5.92)4Vol1,692OI
SPXW261231P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.70 | 33.70 | 28.65 | 28.65 | -17.125% | 4 | 1,691 | 0.000% |
| 2026-10-27 | 34.57 | 34.57 | 34.57 | 34.57 | -10.902% | 3 | 1,691 | -17.125% |
| 2026-10-26 | 38.81 | 39.60 | 36.80 | 38.80 | -20.000% | 6 | 1,688 | -26.160% |
| 2026-10-23 | 51.31 | 51.31 | 47.95 | 48.50 | +4.436% | 5 | 1,686 | -40.928% |
| 2026-10-22 | 45.10 | 46.44 | 45.10 | 46.44 | +44.899% | 14 | 1,688 | -38.307% |
| 2026-10-21 | 32.05 | 32.05 | 32.05 | 32.05 | -26.826% | 5 | 1,688 | -10.608% |
| 2026-10-20 | 43.80 | 43.80 | 43.80 | 43.80 | +6.182% | 1 | 1,689 | -34.589% |
| 2026-10-19 | 39.00 | 41.50 | 39.00 | 41.25 | -17.219% | 21 | 1,687 | -30.545% |
| 2026-10-16 | 52.66 | 56.60 | 49.83 | 49.83 | +38.417% | 36 | 1,677 | -42.505% |
| 2026-10-15 | 41.23 | 41.34 | 36.00 | 36.00 | -9.548% | 7 | 1,677 | -20.417% |
| 2026-10-14 | 34.50 | 40.88 | 34.50 | 39.80 | +26.389% | 18 | 1,677 | -28.015% |
| 2026-10-13 | 32.50 | 32.60 | 31.49 | 31.49 | -3.018% | 8 | 1,674 | -9.019% |
| 2026-10-12 | 32.00 | 32.47 | 31.50 | 32.47 | +0.682% | 10 | 1,664 | -11.765% |
| 2026-10-09 | 33.88 | 34.14 | 32.25 | 32.25 | -11.595% | 13 | 1,656 | -11.163% |
| 2026-10-08 | 36.04 | 37.51 | 36.04 | 36.48 | +11.016% | 803 | 1,260 | -21.464% |
| 2026-10-07 | 32.86 | 32.86 | 32.86 | 32.86 | +3.009% | 1 | 1,260 | -12.812% |
| 2026-10-06 | 33.89 | 33.89 | 31.90 | 31.90 | -11.805% | 12 | 1,254 | -10.188% |
| 2026-10-05 | 35.91 | 36.17 | 35.91 | 36.17 | -13.261% | 6 | 1,253 | -20.791% |
| 2026-10-02 | 41.85 | 41.85 | 41.40 | 41.70 | -12.579% | 11 | 1,250 | -31.295% |
| 2026-10-01 | 54.61 | 54.71 | 46.60 | 47.70 | +9.429% | 9 | 1,248 | -39.937% |
| 2026-09-30 | 43.59 | 43.59 | 43.59 | 43.59 | -4.345% | 1 | 1,247 | -34.274% |
| 2026-09-29 | 45.57 | 45.57 | 45.57 | 45.57 | -3.658% | 1 | 1,248 | -37.130% |
| 2026-09-28 | 47.00 | 47.50 | 46.46 | 47.30 | +8.337% | 5 | 1,248 | -39.429% |
| 2026-09-25 | 44.20 | 44.80 | 43.66 | 43.66 | -13.596% | 7 | 1,248 | -34.379% |
| 2026-09-24 | 50.55 | 50.55 | 50.53 | 50.53 | +9.372% | 10 | 1,238 | -43.301% |
| 2026-09-23 | 46.05 | 46.20 | 46.05 | 46.20 | +1.785% | 6 | 1,234 | -37.987% |
| 2026-09-21 | 47.60 | 47.60 | 45.39 | 45.39 | -22.937% | 16 | 1,218 | -36.880% |
| 2026-09-18 | 58.90 | 58.90 | 58.90 | 58.90 | +1.029% | 8 | 1,213 | -51.358% |
| 2026-09-17 | 59.12 | 60.50 | 58.30 | 58.30 | -21.301% | 3 | 1,215 | -50.858% |
| 2026-09-16 | 63.92 | 78.61 | 63.92 | 74.08 | +4.677% | 208 | 1,064 | -61.326% |
| 2026-09-14 | 70.77 | 70.77 | 70.77 | 70.77 | +14.016% | 7 | 1,064 | -59.517% |
| 2026-09-11 | 62.80 | 62.80 | 61.81 | 62.07 | -16.919% | 13 | 1,064 | -53.842% |
| 2026-09-10 | 74.43 | 74.71 | 74.43 | 74.71 | +15.169% | 3 | 1,064 | -61.652% |
| 2026-09-09 | 63.52 | 64.87 | 63.52 | 64.87 | +11.079% | 58 | 1,066 | -55.835% |
| 2026-09-08 | 58.40 | 58.40 | 58.40 | 58.40 | +3.473% | 1 | 1,066 | -50.942% |
| 2026-09-04 | 54.53 | 56.44 | 54.38 | 56.44 | +2.993% | 9 | 1,060 | -49.238% |
| 2026-09-03 | 59.80 | 59.80 | 54.80 | 54.80 | -24.455% | 47 | 1,072 | -47.719% |
| 2026-09-01 | 72.54 | 72.54 | 72.54 | 72.54 | +17.817% | 2 | 1,072 | -60.505% |
| 2026-08-31 | 64.20 | 64.20 | 61.57 | 61.57 | -4.439% | 3 | 1,070 | -53.468% |
| 2026-08-28 | 59.32 | 64.43 | 59.32 | 64.43 | -10.824% | 4 | 1,070 | -55.533% |
| 2026-08-25 | 72.25 | 72.25 | 72.25 | 72.25 | -2.890% | 2 | 1,070 | -60.346% |
| 2026-08-24 | 74.40 | 74.40 | 74.40 | 74.40 | -7.612% | 1 | 1,070 | -61.492% |
| 2026-08-20 | 80.00 | 80.53 | 77.00 | 80.53 | +7.373% | 42 | 1,071 | -64.423% |
| 2026-08-19 | 75.00 | 75.00 | 75.00 | 75.00 | -7.975% | 1 | 1,072 | -61.800% |
| 2026-08-18 | 81.50 | 81.50 | 81.50 | 81.50 | +11.461% | 1 | 1,072 | -64.847% |
| 2026-08-17 | 73.12 | 73.12 | 73.12 | 73.12 | -0.041% | 2 | 1,072 | -60.818% |
| 2026-08-14 | 73.15 | 73.15 | 73.15 | 73.15 | -1.812% | 2 | 1,070 | -60.834% |
| 2026-08-13 | 74.50 | 74.50 | 74.50 | 74.50 | -1.845% | 1 | 1,070 | -61.544% |
| 2026-08-12 | 75.90 | 75.90 | 75.90 | 75.90 | -2.128% | 5 | 1,070 | -62.253% |
| 2026-08-10 | 78.45 | 78.45 | 77.55 | 77.55 | -3.304% | 3 | 1,070 | -63.056% |
| 2026-08-07 | 80.20 | 80.20 | 80.20 | 80.20 | -4.353% | 1 | 1,070 | -64.277% |
| 2026-08-06 | 83.85 | 83.85 | 83.85 | 83.85 | -1.492% | 1 | 1,070 | -65.832% |
| 2026-08-05 | 82.77 | 85.12 | 82.77 | 85.12 | +1.855% | 27 | 1,080 | -66.342% |
| 2026-08-04 | 90.09 | 90.09 | 83.57 | 83.57 | -13.845% | 41 | 1,059 | -65.717% |
| 2026-08-03 | 101.55 | 101.55 | 97.00 | 97.00 | -14.987% | 12 | 1,064 | -70.464% |
| 2026-07-31 | 124.31 | 124.31 | 114.10 | 114.10 | -7.924% | 2 | 1,066 | -74.890% |
| 2026-07-30 | 137.90 | 137.90 | 123.92 | 123.92 | -13.385% | 5 | 1,066 | -76.880% |
| 2026-07-29 | 143.46 | 143.46 | 124.32 | 143.07 | +12.609% | 12 | 1,066 | -79.975% |
| 2026-07-28 | 127.05 | 127.05 | 127.05 | 127.05 | -9.211% | 1 | 1,065 | -77.450% |
| 2026-07-24 | 143.00 | 143.00 | 139.94 | 139.94 | -4.249% | 5 | 1,068 | -79.527% |
| 2026-07-23 | 146.15 | 146.15 | 146.15 | 146.15 | +20.496% | 2 | 1,066 | -80.397% |
| 2026-07-21 | 122.38 | 122.38 | 121.10 | 121.29 | -8.598% | 4 | 1,066 | -76.379% |
| 2026-07-20 | 132.70 | 132.70 | 132.70 | 132.70 | -0.075% | 1 | 1,066 | -78.410% |
| 2026-07-17 | 132.80 | 132.80 | 132.80 | 132.80 | +8.435% | 1 | 1,066 | -78.426% |
| 2026-07-16 | 116.83 | 122.47 | 116.83 | 122.47 | -0.858% | 2 | 1,065 | -76.607% |
| 2026-07-15 | 115.08 | 123.53 | 115.08 | 123.53 | +4.359% | 4 | 1,065 | -76.807% |
| 2026-07-10 | 118.37 | 118.37 | 118.37 | 118.37 | -4.540% | 2 | 1,063 | -75.796% |
| 2026-07-09 | 124.00 | 124.00 | 124.00 | 124.00 | -13.287% | 2 | 1,065 | -76.895% |
| 2026-07-08 | 143.00 | 143.00 | 143.00 | 143.00 | +14.721% | 1 | 1,065 | -79.965% |
| 2026-07-07 | 126.67 | 127.00 | 124.65 | 124.65 | +1.482% | 16 | 1,057 | -77.016% |
| 2026-07-06 | 125.80 | 125.80 | 122.83 | 122.83 | -12.302% | 6 | 1,054 | -76.675% |
| 2026-07-02 | 128.41 | 140.06 | 128.41 | 140.06 | +7.946% | 10 | 1,050 | -79.544% |
| 2026-07-01 | 139.64 | 139.64 | 129.75 | 129.75 | -6.121% | 8 | 1,050 | -77.919% |
| 2026-06-30 | 138.21 | 138.21 | 138.21 | 138.21 | -7.017% | 1 | 1,050 | -79.271% |
| 2026-06-29 | 148.64 | 148.64 | 148.64 | 148.64 | -8.877% | 1 | 1,049 | -80.725% |
| 2026-06-26 | 169.22 | 169.22 | 163.12 | 163.12 | -6.258% | 5 | 1,049 | -82.436% |
| 2026-06-24 | 174.01 | 174.01 | 174.01 | 174.01 | +1.245% | 1 | 1,048 | -83.535% |
| 2026-06-23 | 177.00 | 177.00 | 171.87 | 171.87 | +15.426% | 29 | 1,048 | -83.330% |
| 2026-06-22 | 148.90 | 148.90 | 148.90 | 148.90 | +2.690% | 1 | 1,047 | -80.759% |
| 2026-06-17 | 150.17 | 150.17 | 145.00 | 145.00 | +1.045% | 5 | 1,047 | -80.241% |
| 2026-06-16 | 143.50 | 143.50 | 143.50 | 143.50 | +1.120% | 2 | 1,045 | -80.035% |
| 2026-06-15 | 143.78 | 143.78 | 140.27 | 141.91 | -22.407% | 515 | 1,295 | -79.811% |
| 2026-06-11 | 209.08 | 211.40 | 182.89 | 182.89 | -13.116% | 15 | 1,295 | -84.335% |
| 2026-06-10 | 210.50 | 210.50 | 210.50 | 210.50 | +13.312% | 5 | 1,295 | -86.390% |
| 2026-06-09 | 205.77 | 205.77 | 185.77 | 185.77 | +6.088% | 27 | 1,276 | -84.578% |
| 2026-06-08 | 175.11 | 175.11 | 175.11 | 175.11 | -5.647% | 1 | 1,276 | -83.639% |
| 2026-06-05 | 164.83 | 185.59 | 164.83 | 185.59 | +24.632% | 3 | 1,276 | -84.563% |
| 2026-06-04 | 148.91 | 148.91 | 148.91 | 148.91 | -0.514% | 400 | 1,297 | -80.760% |
| 2026-06-02 | 149.68 | 149.68 | 149.68 | 149.68 | +1.217% | 2 | 1,299 | -80.859% |
| 2026-06-01 | 149.71 | 149.71 | 147.88 | 147.88 | -0.958% | 3 | 1,299 | -80.626% |
| 2026-05-29 | 149.98 | 150.80 | 148.88 | 149.31 | -4.104% | 19 | 1,295 | -80.812% |
| 2026-05-28 | 155.70 | 155.70 | 155.70 | 155.70 | -10.052% | 1 | 1,295 | -81.599% |
| 2026-05-22 | 173.10 | 173.10 | 173.10 | 173.10 | -6.204% | 29 | 1,248 | -83.449% |
| 2026-05-21 | 191.86 | 191.86 | 184.55 | 184.55 | -3.735% | 2 | 1,248 | -84.476% |
| 2026-05-18 | 191.01 | 191.71 | 191.01 | 191.71 | -3.177% | 36 | 1,282 | -85.056% |
| 2026-05-15 | 199.00 | 199.29 | 197.48 | 198.00 | +7.317% | 48 | 1,278 | -85.530% |
| 2026-05-14 | 190.20 | 190.40 | 182.65 | 184.50 | -5.190% | 445 | 1,358 | -84.472% |
| 2026-05-13 | 194.60 | 194.60 | 194.60 | 194.60 | -9.277% | 5 | 1,358 | -85.277% |
| 2026-05-12 | 214.50 | 214.50 | 214.50 | 214.50 | +8.126% | 1 | 1,358 | -86.643% |
| 2026-05-11 | 199.94 | 200.37 | 197.50 | 198.38 | -3.111% | 66 | 1,302 | -85.558% |
| 2026-05-08 | 204.50 | 204.75 | 204.50 | 204.75 | -2.930% | 7 | 1,302 | -86.007% |
| 2026-05-07 | 208.70 | 210.93 | 208.70 | 210.93 | +0.678% | 6 | 1,258 | -86.417% |
| 2026-05-06 | 214.90 | 214.90 | 208.77 | 209.51 | -7.827% | 76 | 1,107 | -86.325% |
| 2026-05-05 | 228.84 | 229.21 | 226.82 | 227.30 | -0.464% | 40 | 1,106 | -87.396% |
| 2026-05-04 | 233.44 | 233.44 | 228.36 | 228.36 | +0.599% | 3 | 1,105 | -87.454% |
| 2026-05-01 | 226.10 | 227.00 | 222.50 | 227.00 | -4.522% | 238 | 920 | -87.379% |
| 2026-04-30 | 251.87 | 258.00 | 237.75 | 237.75 | -8.558% | 157 | 920 | -87.950% |
| 2026-04-29 | 260.00 | 260.00 | 260.00 | 260.00 | -1.328% | 3 | 894 | -88.981% |
| 2026-04-28 | 263.50 | 263.50 | 263.50 | 263.50 | +3.467% | 2 | 894 | -89.127% |
| 2026-04-27 | 255.28 | 255.28 | 254.67 | 254.67 | -3.545% | 4 | 892 | -88.750% |
| 2026-04-22 | 264.16 | 264.16 | 264.03 | 264.03 | -1.840% | 8 | 888 | -89.149% |
| 2026-04-20 | 268.98 | 268.98 | 268.98 | 268.98 | +1.809% | 8 | 896 | -89.349% |
| 2026-04-17 | 268.11 | 268.11 | 255.43 | 264.20 | -10.304% | 136 | 888 | -89.156% |
| 2026-04-16 | 294.55 | 294.55 | 294.55 | 294.55 | +2.140% | 5 | 845 | -90.273% |
| 2026-04-15 | 295.65 | 295.65 | 288.38 | 288.38 | -4.731% | 7 | 842 | -90.065% |
| 2026-04-14 | 301.30 | 302.70 | 300.00 | 302.70 | -14.123% | 7 | 841 | -90.535% |
| 2026-04-13 | 352.48 | 352.48 | 352.48 | 352.48 | -0.455% | 1 | 841 | -91.872% |
| 2026-04-10 | 344.49 | 354.84 | 344.49 | 354.09 | +0.995% | 14 | 840 | -91.909% |
| 2026-04-09 | 350.60 | 350.60 | 350.60 | 350.60 | -7.737% | 2 | 837 | -91.828% |
| 2026-04-08 | 366.36 | 380.00 | 366.36 | 380.00 | -16.882% | 652 | 835 | -92.461% |
| 2026-04-06 | 457.01 | 457.18 | 457.01 | 457.18 | -27.673% | 4 | 449 | -93.733% |
| 2026-03-30 | 632.10 | 632.10 | 632.10 | 632.10 | +38.893% | 1 | 451 | -95.467% |
| 2026-03-23 | 455.10 | 455.10 | 455.10 | 455.10 | -14.469% | 1 | 461 | -93.705% |
| 2026-03-20 | 499.45 | 533.96 | 499.45 | 532.09 | +7.363% | 4 | 461 | -94.616% |
| 2026-03-19 | 489.45 | 495.60 | 489.45 | 495.60 | +14.481% | 2 | 461 | -94.219% |
| 2026-03-18 | 432.91 | 432.91 | 432.91 | 432.91 | +2.878% | 1 | 463 | -93.382% |
| 2026-03-17 | 414.15 | 420.80 | 414.15 | 420.80 | -3.667% | 2 | 462 | -93.192% |
| 2026-03-16 | 436.82 | 436.82 | 436.82 | 436.82 | -1.832% | 1 | 462 | -93.441% |
| 2026-03-12 | 435.92 | 444.97 | 435.92 | 444.97 | +7.481% | 3 | 461 | -93.561% |
| 2026-03-11 | 414.00 | 414.00 | 414.00 | 414.00 | +3.500% | 1 | 457 | -93.080% |
| 2026-03-10 | 393.00 | 400.00 | 383.74 | 400.00 | -10.545% | 3 | 457 | -92.838% |
| 2026-03-09 | 464.50 | 464.50 | 435.48 | 447.15 | +7.851% | 7 | 457 | -93.593% |
| 2026-03-06 | 414.60 | 414.60 | 414.60 | 414.60 | +8.554% | 1 | 459 | -93.090% |
| 2026-03-03 | 410.00 | 422.23 | 381.93 | 381.93 | +4.656% | 5 | 458 | -92.499% |
| 2026-02-27 | 364.94 | 364.94 | 364.94 | 364.94 | +1.953% | 3 | 457 | -92.149% |
| 2026-02-24 | 380.71 | 380.71 | 356.55 | 357.95 | +1.253% | 55 | 454 | -91.996% |
| 2026-02-20 | 353.52 | 353.52 | 353.52 | 353.52 | -5.728% | 2 | 454 | -91.896% |
| 2026-02-19 | 375.00 | 375.00 | 375.00 | 375.00 | +6.504% | 1 | 454 | -92.360% |
| 2026-02-18 | 355.10 | 355.10 | 352.10 | 352.10 | -4.471% | 11 | 453 | -91.863% |
| 2026-02-17 | 393.02 | 401.68 | 368.21 | 368.58 | -4.833% | 9 | 462 | -92.227% |
| 2026-02-13 | 372.64 | 387.30 | 365.21 | 387.30 | +14.606% | 28 | 433 | -92.603% |
| 2026-02-12 | 337.37 | 337.94 | 337.37 | 337.94 | +0.368% | 4 | 433 | -91.522% |
| 2026-02-11 | 343.30 | 352.00 | 336.70 | 336.70 | +2.465% | 11 | 433 | -91.491% |
| 2026-02-10 | 328.60 | 328.60 | 328.60 | 328.60 | -0.334% | 1 | 438 | -91.281% |
| 2026-02-09 | 349.60 | 349.60 | 329.70 | 329.70 | -14.811% | 30 | 437 | -91.310% |
| 2026-02-05 | 387.02 | 387.02 | 387.02 | 387.02 | +7.386% | 21 | 427 | -92.597% |
| 2026-02-04 | 357.00 | 377.06 | 354.90 | 360.40 | +4.132% | 23 | 404 | -92.050% |
| 2026-02-03 | 359.41 | 359.41 | 346.10 | 346.10 | +4.942% | 2 | 400 | -91.722% |
| 2026-02-02 | 333.36 | 333.36 | 328.00 | 329.80 | -3.932% | 3 | 401 | -91.313% |
| 2026-01-30 | 343.30 | 343.30 | 343.30 | 343.30 | +5.631% | 4 | 398 | -91.655% |
| 2026-01-28 | 325.00 | 325.00 | 325.00 | 325.00 | -3.277% | 5 | 394 | -91.185% |
| 2026-01-26 | 336.01 | 336.01 | 336.01 | 336.01 | -0.205% | 3 | 394 | -91.473% |
| 2026-01-23 | 336.70 | 336.70 | 336.70 | 336.70 | -8.679% | 2 | 394 | -91.491% |
| 2026-01-21 | 368.70 | 368.70 | 368.70 | 368.70 | -6.166% | 8 | 396 | -92.229% |
| 2026-01-20 | 368.83 | 392.93 | 366.04 | 392.93 | +19.686% | 6 | 396 | -92.709% |
| 2026-01-15 | 328.30 | 328.30 | 328.30 | 328.30 | -7.584% | 1 | 394 | -91.273% |
| 2026-01-14 | 355.24 | 355.24 | 355.24 | 355.24 | +4.689% | 1 | 393 | -91.935% |
| 2026-01-09 | 339.30 | 339.33 | 339.30 | 339.33 | -3.176% | 315 | 394 | -91.557% |
| 2026-01-08 | 350.46 | 350.46 | 350.46 | 350.46 | +0.690% | 1 | 80 | -91.825% |
| 2026-01-06 | 348.06 | 348.06 | 348.06 | 348.06 | -1.027% | 36 | 79 | -91.769% |
| 2026-01-05 | 351.67 | 351.67 | 351.67 | 351.67 | -2.514% | 1 | 47 | -91.853% |
| 2026-01-02 | 357.67 | 360.74 | 357.67 | 360.74 | -1.545% | 2 | 47 | -92.058% |
| 2025-12-31 | 366.30 | 366.40 | 365.70 | 366.40 | +5.094% | 38 | 7 | -92.181% |
| 2025-12-30 | 348.64 | 348.64 | 348.64 | 348.64 | +1.496% | 1 | 7 | -91.782% |
| 2025-12-26 | 343.50 | 343.50 | 343.50 | 343.50 | -0.869% | 1 | 6 | -91.659% |
| 2025-12-23 | 346.51 | 346.51 | 346.51 | 346.51 | -2.510% | 3 | 6 | -91.732% |
| 2025-12-22 | 355.10 | 355.43 | 355.10 | 355.43 | 0.000% | 3 | 3 | -91.939% |