SPXW261231P06825000
SPX Weekly Dec 31 2026 6825.00 Put
optionOPRA
EODOct 28, 2026
31.50USD-22.222%(-9.00)2Vol267OI
SPXW261231P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.70 | 34.70 | 31.50 | 31.50 | -22.222% | 2 | 266 | 0.000% |
| 2026-10-26 | 40.07 | 40.50 | 40.07 | 40.50 | -12.527% | 3 | 266 | -22.222% |
| 2026-10-22 | 46.20 | 46.70 | 46.20 | 46.30 | +31.348% | 6 | 261 | -31.965% |
| 2026-10-08 | 35.25 | 35.25 | 35.25 | 35.25 | +3.372% | 1 | 661 | -10.638% |
| 2026-10-07 | 35.10 | 35.10 | 33.80 | 34.10 | -2.292% | 541 | 486 | -7.625% |
| 2026-10-06 | 35.10 | 35.10 | 34.90 | 34.90 | -8.351% | 200 | 301 | -9.742% |
| 2026-10-05 | 41.03 | 41.03 | 38.08 | 38.08 | -23.657% | 202 | 131 | -17.279% |
| 2026-10-01 | 54.53 | 54.53 | 49.88 | 49.88 | +0.565% | 11 | 142 | -36.848% |
| 2026-09-30 | 45.87 | 49.60 | 45.87 | 49.60 | +2.692% | 17 | 127 | -36.492% |
| 2026-09-29 | 48.50 | 48.50 | 48.20 | 48.30 | +8.539% | 7 | 122 | -34.783% |
| 2026-09-25 | 44.00 | 44.50 | 44.00 | 44.50 | -11.671% | 7 | 115 | -29.213% |
| 2026-09-24 | 50.38 | 50.38 | 50.38 | 50.38 | +7.146% | 1 | 114 | -37.475% |
| 2026-09-21 | 47.02 | 47.02 | 47.02 | 47.02 | -22.943% | 1 | 114 | -33.007% |
| 2026-09-17 | 61.02 | 61.02 | 61.02 | 61.02 | -20.619% | 1 | 114 | -48.378% |
| 2026-09-10 | 76.87 | 76.87 | 76.87 | 76.87 | +24.890% | 1 | 114 | -59.022% |
| 2026-09-03 | 61.55 | 61.55 | 61.55 | 61.55 | -13.493% | 1 | 113 | -48.822% |
| 2026-08-26 | 71.15 | 71.15 | 71.15 | 71.15 | -15.095% | 1 | 113 | -55.727% |
| 2026-08-20 | 82.20 | 83.80 | 82.20 | 83.80 | -2.411% | 6 | 117 | -62.411% |
| 2026-08-04 | 85.87 | 85.87 | 85.87 | 85.87 | -13.992% | 9 | 108 | -63.317% |
| 2026-08-03 | 99.84 | 99.84 | 99.84 | 99.84 | -21.866% | 8 | 119 | -68.450% |
| 2026-07-30 | 127.78 | 127.78 | 127.78 | 127.78 | -5.975% | 1 | 120 | -75.348% |
| 2026-07-27 | 135.90 | 135.90 | 135.90 | 135.90 | -8.890% | 4 | 116 | -76.821% |
| 2026-07-23 | 149.16 | 149.16 | 149.16 | 149.16 | +24.820% | 5 | 115 | -78.882% |
| 2026-07-16 | 119.50 | 119.50 | 119.50 | 119.50 | +1.789% | 2 | 112 | -73.640% |
| 2026-07-15 | 117.40 | 117.40 | 117.40 | 117.40 | -6.365% | 2 | 114 | -73.169% |
| 2026-07-14 | 125.38 | 125.38 | 125.38 | 125.38 | -0.689% | 1 | 115 | -74.876% |
| 2026-07-13 | 126.25 | 126.25 | 126.25 | 126.25 | -0.040% | 2 | 115 | -75.050% |
| 2026-07-09 | 126.30 | 126.30 | 126.30 | 126.30 | -6.583% | 15 | 100 | -75.059% |
| 2026-07-07 | 135.20 | 135.20 | 135.20 | 135.20 | -2.347% | 15 | 85 | -76.701% |
| 2026-06-30 | 138.45 | 138.45 | 138.45 | 138.45 | -7.329% | 1 | 85 | -77.248% |
| 2026-06-29 | 149.40 | 149.40 | 149.40 | 149.40 | -0.533% | 2 | 85 | -78.916% |
| 2026-06-17 | 150.20 | 150.20 | 150.20 | 150.20 | -19.447% | 15 | 70 | -79.028% |
| 2026-06-11 | 186.46 | 186.46 | 186.46 | 186.46 | +3.970% | 8 | 62 | -83.106% |
| 2026-06-08 | 179.34 | 179.34 | 179.34 | 179.34 | +16.455% | 1 | 62 | -82.436% |
| 2026-06-01 | 154.00 | 154.00 | 154.00 | 154.00 | +1.243% | 1 | 62 | -79.545% |
| 2026-05-29 | 152.60 | 152.60 | 152.11 | 152.11 | -4.279% | 3 | 61 | -79.291% |
| 2026-05-28 | 158.91 | 158.91 | 158.91 | 158.91 | -4.685% | 4 | 63 | -80.177% |
| 2026-05-26 | 166.72 | 166.72 | 166.72 | 166.72 | -8.811% | 3 | 61 | -81.106% |
| 2026-05-21 | 182.83 | 182.83 | 182.83 | 182.83 | -11.625% | 4 | 57 | -82.771% |
| 2026-05-12 | 206.88 | 206.88 | 206.88 | 206.88 | +1.104% | 1 | 56 | -84.774% |
| 2026-05-11 | 204.67 | 204.67 | 204.62 | 204.62 | -16.767% | 2 | 57 | -84.606% |
| 2026-05-04 | 254.35 | 254.35 | 245.84 | 245.84 | +0.466% | 2 | 57 | -87.187% |
| 2026-04-30 | 251.65 | 251.65 | 244.70 | 244.70 | -7.591% | 2 | 57 | -87.127% |
| 2026-04-17 | 264.80 | 264.80 | 264.80 | 264.80 | -9.501% | 10 | 58 | -88.104% |
| 2026-04-16 | 295.80 | 295.80 | 292.60 | 292.60 | -0.807% | 3 | 59 | -89.234% |
| 2026-04-15 | 294.98 | 294.98 | 294.98 | 294.98 | -4.227% | 1 | 59 | -89.321% |
| 2026-04-14 | 311.43 | 311.43 | 308.00 | 308.00 | -7.257% | 2 | 58 | -89.773% |
| 2026-04-13 | 357.70 | 357.70 | 332.10 | 332.10 | -6.695% | 2 | 58 | -90.515% |
| 2026-04-09 | 355.93 | 355.93 | 355.93 | 355.93 | -28.554% | 1 | 58 | -91.150% |
| 2026-03-23 | 497.15 | 498.18 | 497.15 | 498.18 | +12.046% | 2 | 57 | -93.677% |
| 2026-03-12 | 444.62 | 444.62 | 444.62 | 444.62 | +13.542% | 1 | 57 | -92.915% |
| 2026-03-10 | 391.59 | 391.59 | 391.59 | 391.59 | -9.038% | 1 | 58 | -91.956% |
| 2026-03-03 | 430.50 | 430.50 | 430.50 | 430.50 | +18.344% | 31 | 57 | -92.683% |
| 2026-02-24 | 363.89 | 363.89 | 363.76 | 363.77 | -11.260% | 4 | 26 | -91.341% |
| 2026-02-17 | 403.84 | 409.93 | 403.84 | 409.93 | +22.076% | 11 | 24 | -92.316% |
| 2026-02-09 | 335.80 | 335.80 | 335.80 | 335.80 | -15.740% | 20 | 13 | -90.619% |
| 2026-02-05 | 398.53 | 398.53 | 398.53 | 398.53 | +8.032% | 10 | 23 | -92.096% |
| 2026-02-03 | 368.90 | 368.90 | 368.90 | 368.90 | -2.857% | 20 | 23 | -91.461% |
| 2026-01-20 | 379.75 | 379.75 | 379.75 | 379.75 | +4.298% | 1 | 3 | -91.705% |
| 2025-12-31 | 364.10 | 364.10 | 364.10 | 364.10 | +0.789% | 1 | 1 | -91.349% |
| 2025-12-22 | 361.25 | 361.25 | 361.25 | 361.25 | 0.000% | 1 | 1 | -91.280% |