SPXW261231P06875000
SPX Weekly Dec 31 2026 6875.00 Put
optionOPRA
EODOct 28, 2026
35.65USD-11.867%(-4.80)1Vol711OI
SPXW261231P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.65 | 35.65 | 35.65 | 35.65 | -11.867% | 1 | 711 | 0.000% |
| 2026-10-26 | 45.67 | 45.67 | 40.45 | 40.45 | -30.379% | 2 | 709 | -11.867% |
| 2026-10-23 | 58.10 | 58.10 | 58.10 | 58.10 | +43.457% | 1 | 708 | -38.640% |
| 2026-10-20 | 40.10 | 40.50 | 40.10 | 40.50 | +11.172% | 10 | 703 | -11.975% |
| 2026-10-13 | 36.43 | 36.43 | 36.43 | 36.43 | -3.369% | 3 | 704 | -2.141% |
| 2026-10-09 | 37.70 | 37.70 | 37.70 | 37.70 | -1.951% | 1 | 704 | -5.438% |
| 2026-10-08 | 38.45 | 38.45 | 38.45 | 38.45 | +5.632% | 1 | 703 | -7.282% |
| 2026-10-07 | 36.40 | 36.40 | 36.40 | 36.40 | -9.159% | 1 | 702 | -2.060% |
| 2026-10-05 | 41.57 | 41.57 | 40.07 | 40.07 | -13.268% | 12 | 699 | -11.031% |
| 2026-10-02 | 45.40 | 46.20 | 45.40 | 46.20 | -12.334% | 5 | 699 | -22.835% |
| 2026-10-01 | 52.70 | 52.70 | 52.70 | 52.70 | +14.565% | 1 | 698 | -32.353% |
| 2026-09-22 | 46.95 | 46.95 | 46.00 | 46.00 | -7.351% | 5 | 703 | -22.500% |
| 2026-09-21 | 49.65 | 49.65 | 49.65 | 49.65 | -40.130% | 20 | 723 | -28.197% |
| 2026-09-16 | 82.93 | 82.93 | 82.93 | 82.93 | +17.216% | 1 | 722 | -57.012% |
| 2026-09-14 | 70.45 | 70.75 | 70.45 | 70.75 | -14.419% | 36 | 723 | -49.611% |
| 2026-09-10 | 79.90 | 82.67 | 79.90 | 82.67 | +37.898% | 10 | 724 | -56.877% |
| 2026-09-04 | 60.10 | 60.10 | 59.95 | 59.95 | +0.117% | 3 | 760 | -40.534% |
| 2026-09-03 | 59.88 | 59.88 | 59.88 | 59.88 | -20.021% | 1 | 760 | -40.464% |
| 2026-09-02 | 74.87 | 74.87 | 74.87 | 74.87 | +7.649% | 1 | 760 | -52.384% |
| 2026-08-28 | 65.50 | 69.55 | 65.40 | 69.55 | +0.622% | 24 | 784 | -48.742% |
| 2026-08-27 | 69.12 | 69.12 | 69.12 | 69.12 | -10.870% | 2 | 784 | -48.423% |
| 2026-08-26 | 77.55 | 77.55 | 77.55 | 77.55 | -9.171% | 3 | 782 | -54.030% |
| 2026-08-20 | 85.94 | 85.94 | 84.50 | 85.38 | -1.975% | 220 | 746 | -58.245% |
| 2026-08-18 | 88.17 | 88.17 | 87.10 | 87.10 | +10.463% | 2 | 746 | -59.070% |
| 2026-08-14 | 78.37 | 78.85 | 78.35 | 78.85 | +0.510% | 3 | 747 | -54.788% |
| 2026-08-13 | 78.45 | 78.45 | 78.45 | 78.45 | -6.895% | 4 | 751 | -54.557% |
| 2026-08-12 | 83.97 | 85.20 | 83.97 | 84.26 | -3.912% | 19 | 762 | -57.690% |
| 2026-08-11 | 87.69 | 87.69 | 87.69 | 87.69 | +3.751% | 10 | 761 | -59.345% |
| 2026-08-10 | 85.97 | 85.97 | 84.52 | 84.52 | -3.834% | 3 | 760 | -57.821% |
| 2026-08-07 | 87.89 | 87.89 | 87.89 | 87.89 | -3.439% | 4 | 764 | -59.438% |
| 2026-08-05 | 89.60 | 91.02 | 89.60 | 91.02 | +0.575% | 3 | 763 | -60.833% |
| 2026-08-04 | 94.57 | 94.57 | 90.50 | 90.50 | -13.397% | 6 | 759 | -60.608% |
| 2026-08-03 | 108.95 | 108.95 | 104.50 | 104.50 | -12.081% | 6 | 760 | -65.885% |
| 2026-07-31 | 118.86 | 118.86 | 118.86 | 118.86 | -11.825% | 4 | 764 | -70.007% |
| 2026-07-30 | 145.80 | 145.90 | 134.80 | 134.80 | -20.892% | 46 | 745 | -73.553% |
| 2026-07-29 | 155.05 | 170.40 | 154.01 | 170.40 | +27.459% | 8 | 739 | -79.079% |
| 2026-07-14 | 133.69 | 133.69 | 133.69 | 133.69 | +6.356% | 10 | 738 | -73.334% |
| 2026-07-10 | 125.70 | 125.70 | 125.70 | 125.70 | -12.325% | 1 | 739 | -71.639% |
| 2026-07-07 | 143.37 | 143.37 | 143.37 | 143.37 | +2.996% | 2 | 737 | -75.134% |
| 2026-07-01 | 139.20 | 139.20 | 139.20 | 139.20 | -20.543% | 2 | 738 | -74.389% |
| 2026-06-25 | 183.99 | 183.99 | 175.19 | 175.19 | -4.659% | 5 | 734 | -79.651% |
| 2026-06-24 | 183.75 | 183.75 | 183.75 | 183.75 | +3.172% | 2 | 734 | -80.599% |
| 2026-06-23 | 187.30 | 187.30 | 178.10 | 178.10 | +0.446% | 1,327 | 1,299 | -79.983% |
| 2026-06-17 | 177.31 | 177.31 | 177.31 | 177.31 | +12.951% | 4 | 1,299 | -79.894% |
| 2026-06-15 | 156.98 | 156.98 | 156.98 | 156.98 | -32.707% | 6 | 1,299 | -77.290% |
| 2026-06-11 | 233.28 | 233.28 | 233.28 | 233.28 | +45.255% | 4 | 1,295 | -84.718% |
| 2026-05-29 | 160.60 | 160.60 | 160.60 | 160.60 | -9.557% | 14 | 1,295 | -77.802% |
| 2026-05-26 | 177.57 | 177.57 | 177.57 | 177.57 | -3.484% | 2 | 1,297 | -79.923% |
| 2026-05-22 | 183.98 | 183.98 | 183.98 | 183.98 | -12.545% | 3 | 1,297 | -80.623% |
| 2026-05-18 | 210.37 | 210.37 | 210.37 | 210.37 | -2.728% | 2 | 1,295 | -83.054% |
| 2026-05-15 | 216.90 | 216.90 | 210.80 | 216.27 | -1.963% | 12 | 1,295 | -83.516% |
| 2026-05-12 | 226.23 | 227.21 | 220.47 | 220.60 | +3.432% | 74 | 1,288 | -83.840% |
| 2026-05-11 | 213.28 | 213.28 | 213.28 | 213.28 | -1.081% | 2 | 1,290 | -83.285% |
| 2026-05-08 | 218.10 | 218.10 | 215.61 | 215.61 | -2.509% | 6 | 1,287 | -83.466% |
| 2026-05-07 | 221.16 | 221.16 | 221.16 | 221.16 | -9.557% | 1 | 1,287 | -83.880% |
| 2026-05-05 | 244.65 | 244.91 | 244.53 | 244.53 | -6.256% | 539 | 85 | -85.421% |
| 2026-05-04 | 244.70 | 260.85 | 244.70 | 260.85 | -0.393% | 3 | 84 | -86.333% |
| 2026-04-30 | 261.88 | 261.88 | 261.88 | 261.88 | -11.512% | 1 | 84 | -86.387% |
| 2026-04-21 | 285.89 | 295.95 | 285.89 | 295.95 | -3.347% | 2 | 85 | -87.954% |
| 2026-04-16 | 306.20 | 306.20 | 306.20 | 306.20 | -3.009% | 1 | 85 | -88.357% |
| 2026-04-15 | 315.70 | 315.70 | 315.70 | 315.70 | -16.853% | 3 | 85 | -88.708% |
| 2026-04-10 | 379.69 | 379.69 | 379.69 | 379.69 | -2.139% | 1 | 85 | -90.611% |
| 2026-04-09 | 387.99 | 387.99 | 387.99 | 387.99 | -3.499% | 55 | 84 | -90.812% |
| 2026-04-08 | 402.06 | 402.06 | 402.06 | 402.06 | -25.719% | 5 | 61 | -91.133% |
| 2026-03-31 | 560.70 | 560.70 | 541.27 | 541.27 | -16.031% | 4 | 61 | -93.414% |
| 2026-03-30 | 644.61 | 644.61 | 644.61 | 644.61 | +13.364% | 5 | 61 | -94.470% |
| 2026-03-26 | 568.62 | 568.62 | 568.62 | 568.62 | +30.280% | 1 | 62 | -93.730% |
| 2026-03-11 | 436.46 | 436.46 | 436.46 | 436.46 | -8.923% | 1 | 62 | -91.832% |
| 2026-03-09 | 479.22 | 479.22 | 479.22 | 479.22 | +25.434% | 5 | 62 | -92.561% |
| 2026-03-02 | 389.20 | 389.20 | 382.05 | 382.05 | -1.406% | 70 | 58 | -90.669% |
| 2026-02-24 | 384.00 | 387.50 | 384.00 | 387.50 | +11.127% | 2 | 21 | -90.800% |
| 2026-01-09 | 348.70 | 348.70 | 348.70 | 348.70 | -5.360% | 1 | 20 | -89.776% |
| 2026-01-08 | 368.39 | 368.45 | 368.39 | 368.45 | +2.245% | 4 | 20 | -90.324% |
| 2026-01-07 | 360.36 | 360.36 | 360.36 | 360.36 | -3.145% | 1 | 19 | -90.107% |
| 2026-01-05 | 372.26 | 372.26 | 372.06 | 372.06 | -3.235% | 2 | 19 | -90.418% |
| 2026-01-02 | 384.50 | 384.50 | 384.50 | 384.50 | +1.916% | 3 | 19 | -90.728% |
| 2025-12-31 | 378.29 | 381.50 | 377.27 | 377.27 | -0.388% | 14 | 2 | -90.551% |
| 2025-12-22 | 378.62 | 378.74 | 378.62 | 378.74 | 0.000% | 2 | 2 | -90.587% |