SPXW261231P06850000
SPX Weekly Dec 31 2026 6850.00 Put
optionOPRA
EODOct 27, 2026
37.15USD-10.525%(-4.37)11Vol1,285OI
SPXW261231P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.65 | 37.15 | 36.65 | 37.15 | -10.525% | 11 | 1,285 | 0.000% |
| 2026-10-26 | 41.52 | 41.52 | 41.52 | 41.52 | -18.827% | 10 | 1,275 | -10.525% |
| 2026-10-23 | 53.65 | 53.65 | 48.63 | 51.15 | +4.601% | 11 | 1,271 | -27.370% |
| 2026-10-22 | 50.10 | 50.10 | 48.90 | 48.90 | -10.750% | 6 | 1,266 | -24.029% |
| 2026-10-16 | 37.00 | 54.79 | 37.00 | 54.79 | +41.321% | 2 | 1,263 | -32.196% |
| 2026-10-14 | 38.77 | 38.77 | 38.77 | 38.77 | +10.456% | 5 | 1,263 | -4.178% |
| 2026-10-13 | 34.20 | 35.10 | 34.20 | 35.10 | -0.369% | 4 | 1,264 | +5.840% |
| 2026-10-09 | 35.23 | 35.23 | 35.23 | 35.23 | +0.142% | 1 | 1,263 | +5.450% |
| 2026-10-07 | 35.18 | 35.18 | 35.18 | 35.18 | -3.219% | 1 | 1,262 | +5.600% |
| 2026-10-06 | 36.35 | 36.35 | 36.35 | 36.35 | -13.760% | 2 | 1,262 | +2.201% |
| 2026-10-05 | 42.15 | 42.15 | 42.15 | 42.15 | -8.429% | 2 | 1,264 | -11.862% |
| 2026-10-02 | 44.60 | 46.03 | 44.60 | 46.03 | -8.307% | 13 | 1,240 | -19.292% |
| 2026-09-30 | 47.30 | 50.20 | 47.30 | 50.20 | +0.400% | 6 | 1,240 | -25.996% |
| 2026-09-28 | 50.00 | 50.00 | 50.00 | 50.00 | +2.669% | 13 | 1,227 | -25.700% |
| 2026-09-25 | 47.60 | 48.70 | 47.60 | 48.70 | +9.266% | 11 | 1,228 | -23.717% |
| 2026-09-22 | 45.38 | 45.38 | 44.57 | 44.57 | -9.022% | 8 | 1,235 | -16.648% |
| 2026-09-21 | 50.24 | 50.46 | 48.92 | 48.99 | -33.976% | 16 | 1,231 | -24.168% |
| 2026-09-15 | 74.20 | 74.20 | 74.20 | 74.20 | +13.058% | 16 | 1,210 | -49.933% |
| 2026-09-14 | 74.38 | 74.38 | 65.63 | 65.63 | +1.016% | 2 | 1,209 | -43.395% |
| 2026-09-11 | 64.97 | 64.97 | 64.97 | 64.97 | -13.696% | 7 | 1,204 | -42.820% |
| 2026-09-10 | 79.75 | 79.75 | 75.28 | 75.28 | +8.629% | 2 | 1,202 | -50.651% |
| 2026-09-09 | 67.40 | 69.30 | 67.40 | 69.30 | +8.945% | 2 | 1,202 | -46.392% |
| 2026-09-08 | 63.61 | 63.61 | 63.61 | 63.61 | +9.446% | 14 | 1,216 | -41.597% |
| 2026-09-04 | 58.12 | 58.12 | 58.12 | 58.12 | -14.303% | 2 | 1,217 | -36.081% |
| 2026-08-31 | 68.79 | 68.79 | 67.82 | 67.82 | -13.847% | 20 | 1,231 | -45.223% |
| 2026-08-21 | 80.13 | 80.13 | 78.72 | 78.72 | -8.145% | 4 | 1,230 | -52.807% |
| 2026-08-18 | 85.70 | 85.70 | 85.70 | 85.70 | +7.826% | 1 | 1,230 | -56.651% |
| 2026-08-17 | 79.48 | 79.48 | 79.48 | 79.48 | +2.900% | 1 | 1,230 | -53.259% |
| 2026-08-13 | 76.25 | 78.51 | 75.95 | 77.24 | -9.555% | 64 | 1,269 | -51.903% |
| 2026-08-11 | 84.19 | 85.40 | 84.19 | 85.40 | +4.210% | 2 | 1,270 | -56.499% |
| 2026-08-10 | 82.32 | 82.79 | 81.95 | 81.95 | -3.075% | 16 | 1,270 | -54.667% |
| 2026-08-07 | 84.55 | 84.55 | 84.55 | 84.55 | -3.975% | 1 | 1,270 | -56.062% |
| 2026-08-06 | 88.05 | 88.05 | 88.05 | 88.05 | -1.730% | 1 | 1,269 | -57.808% |
| 2026-08-05 | 88.57 | 89.60 | 88.57 | 89.60 | +0.844% | 5 | 1,270 | -58.538% |
| 2026-08-04 | 88.85 | 88.85 | 88.85 | 88.85 | -13.595% | 8 | 1,279 | -58.188% |
| 2026-08-03 | 107.78 | 107.78 | 102.24 | 102.83 | -13.275% | 17 | 1,282 | -63.872% |
| 2026-07-31 | 118.57 | 118.57 | 118.57 | 118.57 | -22.731% | 88 | 1,282 | -68.668% |
| 2026-07-29 | 144.70 | 153.45 | 144.70 | 153.45 | +9.349% | 4 | 1,283 | -75.790% |
| 2026-07-27 | 140.07 | 140.33 | 140.07 | 140.33 | -8.847% | 10 | 1,273 | -73.527% |
| 2026-07-23 | 153.95 | 153.95 | 153.95 | 153.95 | +20.603% | 2 | 1,270 | -75.869% |
| 2026-07-22 | 127.65 | 127.65 | 127.65 | 127.65 | -2.735% | 1 | 1,271 | -70.897% |
| 2026-07-21 | 131.24 | 131.24 | 131.24 | 131.24 | -4.365% | 30 | 1,241 | -71.693% |
| 2026-07-20 | 132.28 | 137.23 | 132.28 | 137.23 | -2.605% | 2 | 1,239 | -72.929% |
| 2026-07-17 | 140.90 | 140.90 | 140.90 | 140.90 | +16.639% | 1 | 1,239 | -73.634% |
| 2026-07-15 | 120.80 | 120.80 | 120.80 | 120.80 | -1.267% | 1 | 1,238 | -69.247% |
| 2026-07-10 | 127.35 | 127.35 | 122.35 | 122.35 | -8.626% | 4 | 1,241 | -69.636% |
| 2026-07-07 | 133.90 | 133.90 | 133.90 | 133.90 | +1.980% | 2 | 1,241 | -72.255% |
| 2026-07-06 | 133.33 | 133.33 | 131.30 | 131.30 | -10.559% | 2 | 1,241 | -71.706% |
| 2026-07-02 | 146.33 | 147.25 | 146.33 | 146.80 | +7.443% | 3 | 1,241 | -74.693% |
| 2026-07-01 | 136.63 | 136.63 | 136.63 | 136.63 | -20.342% | 1 | 1,242 | -72.810% |
| 2026-06-26 | 177.92 | 177.92 | 171.52 | 171.52 | -4.959% | 5 | 1,237 | -78.341% |
| 2026-06-24 | 180.47 | 180.47 | 180.47 | 180.47 | +15.008% | 1 | 1,236 | -79.415% |
| 2026-06-17 | 156.92 | 156.92 | 156.92 | 156.92 | -12.628% | 1 | 1,235 | -76.326% |
| 2026-06-12 | 184.47 | 184.47 | 179.60 | 179.60 | -6.170% | 26 | 1,215 | -79.315% |
| 2026-06-05 | 169.97 | 191.41 | 169.97 | 191.41 | +22.856% | 12 | 1,219 | -80.591% |
| 2026-06-04 | 155.80 | 155.80 | 155.80 | 155.80 | -4.417% | 1 | 1,219 | -76.155% |
| 2026-06-03 | 163.00 | 163.00 | 163.00 | 163.00 | +3.822% | 5 | 1,224 | -77.209% |
| 2026-06-02 | 157.35 | 157.35 | 157.00 | 157.00 | 0.000% | 2 | 1,223 | -76.338% |
| 2026-05-29 | 157.00 | 157.00 | 157.00 | 157.00 | -10.209% | 1 | 1,223 | -76.338% |
| 2026-05-26 | 171.70 | 174.85 | 171.70 | 174.85 | -3.918% | 2 | 1,221 | -78.753% |
| 2026-05-22 | 180.28 | 181.98 | 180.28 | 181.98 | -7.049% | 32 | 1,250 | -79.586% |
| 2026-05-20 | 200.00 | 200.00 | 195.78 | 195.78 | -5.237% | 8 | 1,256 | -81.025% |
| 2026-05-19 | 206.60 | 206.60 | 206.60 | 206.60 | -0.491% | 3 | 1,256 | -82.018% |
| 2026-05-18 | 208.90 | 208.90 | 207.62 | 207.62 | -1.835% | 2 | 1,255 | -82.107% |
| 2026-05-15 | 206.50 | 211.50 | 205.54 | 211.50 | +4.121% | 46 | 1,260 | -82.435% |
| 2026-05-13 | 206.26 | 206.26 | 203.13 | 203.13 | -4.084% | 2 | 1,260 | -81.711% |
| 2026-05-12 | 211.78 | 211.78 | 211.78 | 211.78 | -4.120% | 1 | 1,259 | -82.458% |
| 2026-05-06 | 221.90 | 221.90 | 220.88 | 220.88 | -7.037% | 2 | 1,258 | -83.181% |
| 2026-05-01 | 237.60 | 237.60 | 237.60 | 237.60 | -3.611% | 1 | 1,257 | -84.364% |
| 2026-04-30 | 263.81 | 263.81 | 244.50 | 246.50 | -9.584% | 29 | 1,257 | -84.929% |
| 2026-04-28 | 272.63 | 272.63 | 272.63 | 272.63 | +2.635% | 1 | 1,251 | -86.373% |
| 2026-04-27 | 269.46 | 269.46 | 265.63 | 265.63 | -5.068% | 3 | 1,251 | -86.014% |
| 2026-04-21 | 278.40 | 279.81 | 278.40 | 279.81 | -0.646% | 2 | 1,251 | -86.723% |
| 2026-04-20 | 294.73 | 294.73 | 281.60 | 281.63 | -5.009% | 3 | 1,251 | -86.809% |
| 2026-04-16 | 307.15 | 307.15 | 296.48 | 296.48 | -6.180% | 9 | 1,251 | -87.470% |
| 2026-04-14 | 324.00 | 324.00 | 315.11 | 316.01 | -9.595% | 24 | 1,247 | -88.244% |
| 2026-04-13 | 349.55 | 349.55 | 349.55 | 349.55 | -2.491% | 3 | 1,227 | -89.372% |
| 2026-04-10 | 358.48 | 358.48 | 358.48 | 358.48 | -8.011% | 1 | 1,225 | -89.637% |
| 2026-04-08 | 389.70 | 389.70 | 389.70 | 389.70 | -22.945% | 8 | 1,224 | -90.467% |
| 2026-04-07 | 505.74 | 505.74 | 505.74 | 505.74 | +6.114% | 1 | 1,216 | -92.654% |
| 2026-04-06 | 476.60 | 476.60 | 476.60 | 476.60 | -1.734% | 4 | 1,217 | -92.205% |
| 2026-04-01 | 485.99 | 486.84 | 485.01 | 485.01 | -20.879% | 16 | 1,217 | -92.340% |
| 2026-03-30 | 613.00 | 613.00 | 613.00 | 613.00 | +22.683% | 570 | 1,210 | -93.940% |
| 2026-03-23 | 507.10 | 508.23 | 499.66 | 499.66 | +18.631% | 3 | 841 | -92.565% |
| 2026-03-11 | 421.19 | 421.19 | 421.19 | 421.19 | -13.273% | 1 | 839 | -91.180% |
| 2026-03-09 | 485.63 | 485.65 | 485.63 | 485.65 | +16.115% | 110 | 839 | -92.350% |
| 2026-03-05 | 418.25 | 418.25 | 418.25 | 418.25 | +8.184% | 1 | 739 | -91.118% |
| 2026-03-02 | 386.24 | 386.61 | 386.24 | 386.61 | +2.468% | 4 | 738 | -90.391% |
| 2026-02-27 | 377.30 | 377.30 | 377.30 | 377.30 | +0.202% | 9 | 736 | -90.154% |
| 2026-02-24 | 378.20 | 378.20 | 376.54 | 376.54 | +0.261% | 6 | 745 | -90.134% |
| 2026-02-18 | 375.78 | 375.85 | 375.56 | 375.56 | -8.869% | 20 | 745 | -90.108% |
| 2026-02-17 | 412.11 | 412.11 | 412.11 | 412.11 | +20.384% | 10 | 735 | -90.985% |
| 2026-02-09 | 342.33 | 342.33 | 342.33 | 342.33 | -9.379% | 20 | 736 | -89.148% |
| 2026-02-06 | 377.76 | 377.76 | 377.76 | 377.76 | +3.840% | 1 | 736 | -90.166% |
| 2026-02-03 | 363.79 | 363.79 | 363.79 | 363.79 | +7.783% | 1 | 736 | -89.788% |
| 2026-02-02 | 343.75 | 343.75 | 337.52 | 337.52 | -5.536% | 3 | 736 | -88.993% |
| 2026-01-30 | 356.00 | 357.30 | 356.00 | 357.30 | -2.457% | 6 | 733 | -89.603% |
| 2026-01-29 | 366.27 | 366.30 | 366.27 | 366.30 | +4.735% | 20 | 727 | -89.858% |
| 2026-01-23 | 349.74 | 349.74 | 349.74 | 349.74 | -3.114% | 1 | 722 | -89.378% |
| 2026-01-22 | 360.05 | 360.98 | 360.05 | 360.98 | -6.808% | 2 | 722 | -89.709% |
| 2026-01-20 | 387.35 | 387.35 | 387.35 | 387.35 | +4.746% | 1 | 722 | -90.409% |
| 2026-01-14 | 372.30 | 372.30 | 369.80 | 369.80 | +8.462% | 2 | 222 | -89.954% |
| 2026-01-09 | 340.95 | 340.95 | 340.95 | 340.95 | -4.171% | 1 | 223 | -89.104% |
| 2026-01-07 | 355.37 | 355.79 | 355.36 | 355.79 | +0.928% | 4 | 224 | -89.558% |
| 2026-01-06 | 352.52 | 352.52 | 352.52 | 352.52 | -2.724% | 2 | 224 | -89.462% |
| 2026-01-05 | 365.20 | 365.20 | 362.39 | 362.39 | -4.634% | 9 | 218 | -89.749% |
| 2026-01-02 | 371.34 | 382.53 | 371.34 | 380.00 | -0.393% | 175 | 218 | -90.224% |
| 2025-12-31 | 371.50 | 381.50 | 371.50 | 381.50 | +8.003% | 41 | 4 | -90.262% |
| 2025-12-24 | 353.17 | 353.23 | 353.17 | 353.23 | -4.157% | 2 | 3 | -89.483% |
| 2025-12-22 | 371.12 | 371.24 | 368.55 | 368.55 | 0.000% | 3 | 3 | -89.920% |