SPXW261231P06900000
SPX Weekly Dec 31 2026 6900.00 Put
optionOPRA
EODOct 28, 2026
33.97USD-11.766%(-4.53)12Vol3,947OI
SPXW261231P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.05 | 39.73 | 33.97 | 33.97 | -11.766% | 12 | 3,943 | 0.000% |
| 2026-10-27 | 43.38 | 43.38 | 38.50 | 38.50 | -17.204% | 15 | 3,949 | -11.766% |
| 2026-10-26 | 44.52 | 46.50 | 44.52 | 46.50 | -20.308% | 14 | 3,939 | -26.946% |
| 2026-10-23 | 59.03 | 59.03 | 58.35 | 58.35 | +17.523% | 827 | 2,567 | -41.782% |
| 2026-10-22 | 53.40 | 53.40 | 49.65 | 49.65 | +34.918% | 7 | 2,562 | -31.581% |
| 2026-10-21 | 39.48 | 39.48 | 36.80 | 36.80 | -11.111% | 7 | 2,558 | -7.690% |
| 2026-10-20 | 43.40 | 43.40 | 41.40 | 41.40 | -11.896% | 15 | 2,555 | -17.947% |
| 2026-10-19 | 42.63 | 46.99 | 42.63 | 46.99 | -16.224% | 6 | 2,551 | -27.708% |
| 2026-10-16 | 39.40 | 61.82 | 37.29 | 56.09 | +40.225% | 51 | 2,517 | -39.437% |
| 2026-10-15 | 50.30 | 50.30 | 39.50 | 40.00 | -10.854% | 29 | 2,503 | -15.075% |
| 2026-10-14 | 39.59 | 46.71 | 39.59 | 44.87 | +18.892% | 8 | 2,501 | -24.292% |
| 2026-10-13 | 37.74 | 37.74 | 37.74 | 37.74 | -0.291% | 2 | 2,537 | -9.989% |
| 2026-10-09 | 39.10 | 39.10 | 37.85 | 37.85 | -11.689% | 106 | 2,142 | -10.251% |
| 2026-10-08 | 39.75 | 42.86 | 39.10 | 42.86 | +13.687% | 4 | 2,140 | -20.742% |
| 2026-10-07 | 37.70 | 37.70 | 37.70 | 37.70 | +4.029% | 1 | 2,135 | -9.894% |
| 2026-10-06 | 38.04 | 38.11 | 36.24 | 36.24 | -12.103% | 11 | 2,130 | -6.264% |
| 2026-10-05 | 41.23 | 41.23 | 41.23 | 41.23 | -15.042% | 1 | 2,129 | -17.609% |
| 2026-10-02 | 47.80 | 50.65 | 47.13 | 48.53 | -11.280% | 23 | 2,131 | -30.002% |
| 2026-10-01 | 60.44 | 60.44 | 54.18 | 54.70 | -1.067% | 4 | 2,131 | -37.898% |
| 2026-09-30 | 48.60 | 55.29 | 48.60 | 55.29 | +3.153% | 41 | 2,122 | -38.560% |
| 2026-09-29 | 54.10 | 54.10 | 53.60 | 53.60 | -2.190% | 2 | 2,121 | -36.623% |
| 2026-09-28 | 54.30 | 56.60 | 51.48 | 54.80 | +12.318% | 14 | 2,119 | -38.011% |
| 2026-09-25 | 50.20 | 50.90 | 48.79 | 48.79 | -19.819% | 9 | 2,114 | -30.375% |
| 2026-09-24 | 57.67 | 60.85 | 57.67 | 60.85 | +14.444% | 5 | 2,116 | -44.174% |
| 2026-09-23 | 52.30 | 53.17 | 52.30 | 53.17 | +11.514% | 2 | 2,117 | -36.111% |
| 2026-09-22 | 49.30 | 49.40 | 47.68 | 47.68 | -7.507% | 73 | 2,170 | -28.754% |
| 2026-09-21 | 53.76 | 53.76 | 51.55 | 51.55 | -16.001% | 4 | 2,172 | -34.103% |
| 2026-09-18 | 66.51 | 66.51 | 61.37 | 61.37 | -6.945% | 7 | 2,171 | -44.647% |
| 2026-09-17 | 69.55 | 69.55 | 65.95 | 65.95 | -20.513% | 3 | 2,171 | -48.491% |
| 2026-09-16 | 74.19 | 82.97 | 74.09 | 82.97 | +2.306% | 303 | 1,893 | -59.057% |
| 2026-09-15 | 81.10 | 81.10 | 81.10 | 81.10 | +12.405% | 1 | 1,893 | -58.113% |
| 2026-09-14 | 79.52 | 79.52 | 72.15 | 72.15 | +3.116% | 201 | 1,892 | -52.918% |
| 2026-09-11 | 70.81 | 73.20 | 69.66 | 69.97 | -17.058% | 405 | 1,745 | -51.451% |
| 2026-09-10 | 84.85 | 84.85 | 80.13 | 84.36 | +15.404% | 8 | 1,749 | -59.732% |
| 2026-09-09 | 75.42 | 76.17 | 73.10 | 73.10 | +7.913% | 6 | 1,801 | -53.529% |
| 2026-09-08 | 66.16 | 67.74 | 66.16 | 67.74 | +6.761% | 11 | 1,810 | -49.852% |
| 2026-09-04 | 63.10 | 63.45 | 62.46 | 63.45 | +2.903% | 4 | 1,809 | -46.462% |
| 2026-09-03 | 66.33 | 67.49 | 61.66 | 61.66 | -20.521% | 16 | 1,809 | -44.908% |
| 2026-09-02 | 77.58 | 77.58 | 77.58 | 77.58 | +10.592% | 10 | 1,809 | -56.213% |
| 2026-08-31 | 72.85 | 72.85 | 70.15 | 70.15 | -1.613% | 4 | 1,805 | -51.575% |
| 2026-08-28 | 71.63 | 71.63 | 71.30 | 71.30 | -3.217% | 4 | 1,804 | -52.356% |
| 2026-08-27 | 73.67 | 73.67 | 73.67 | 73.67 | -13.987% | 752 | 1,163 | -53.889% |
| 2026-08-24 | 85.65 | 85.65 | 85.65 | 85.65 | -3.166% | 2 | 1,161 | -60.339% |
| 2026-08-20 | 88.45 | 88.45 | 88.45 | 88.45 | +4.985% | 100 | 1,115 | -61.594% |
| 2026-08-19 | 84.25 | 84.25 | 84.25 | 84.25 | -7.029% | 1 | 1,101 | -59.680% |
| 2026-08-18 | 90.62 | 90.62 | 90.62 | 90.62 | +7.561% | 1 | 1,101 | -62.514% |
| 2026-08-17 | 81.25 | 84.25 | 80.90 | 84.25 | +3.083% | 25 | 1,108 | -59.680% |
| 2026-08-14 | 81.65 | 81.73 | 81.60 | 81.73 | -0.122% | 24 | 1,130 | -58.436% |
| 2026-08-13 | 82.28 | 82.28 | 80.65 | 81.83 | -3.309% | 93 | 1,170 | -58.487% |
| 2026-08-12 | 85.97 | 86.85 | 84.63 | 84.63 | -6.175% | 65 | 1,129 | -59.861% |
| 2026-08-11 | 88.80 | 90.20 | 88.80 | 90.20 | +3.989% | 2 | 1,128 | -62.339% |
| 2026-08-10 | 88.70 | 88.70 | 86.74 | 86.74 | -3.472% | 7 | 1,127 | -60.837% |
| 2026-08-07 | 90.19 | 90.59 | 89.85 | 89.86 | -3.811% | 4 | 1,125 | -62.197% |
| 2026-08-05 | 93.42 | 93.42 | 93.42 | 93.42 | +0.484% | 1 | 1,125 | -63.637% |
| 2026-08-04 | 97.00 | 97.12 | 92.97 | 92.97 | -13.031% | 16 | 1,117 | -63.461% |
| 2026-08-03 | 118.50 | 118.50 | 106.90 | 106.90 | -13.818% | 159 | 1,066 | -68.223% |
| 2026-07-31 | 140.84 | 142.18 | 124.04 | 124.04 | -10.460% | 9 | 1,066 | -72.614% |
| 2026-07-30 | 153.30 | 153.30 | 138.53 | 138.53 | -15.659% | 2 | 1,067 | -75.478% |
| 2026-07-29 | 157.54 | 164.25 | 154.72 | 164.25 | +16.489% | 51 | 1,047 | -79.318% |
| 2026-07-28 | 141.00 | 141.00 | 141.00 | 141.00 | -5.591% | 7 | 1,047 | -75.908% |
| 2026-07-27 | 149.35 | 149.35 | 149.35 | 149.35 | -11.202% | 1 | 1,047 | -77.255% |
| 2026-07-23 | 153.30 | 170.00 | 153.30 | 168.19 | +21.262% | 51 | 1,066 | -79.803% |
| 2026-07-22 | 138.58 | 138.70 | 135.05 | 138.70 | +2.362% | 160 | 991 | -75.508% |
| 2026-07-21 | 141.30 | 141.30 | 134.58 | 135.50 | -11.438% | 22 | 989 | -74.930% |
| 2026-07-17 | 150.00 | 153.00 | 150.00 | 153.00 | +18.201% | 2 | 987 | -77.797% |
| 2026-07-16 | 129.44 | 129.44 | 129.44 | 129.44 | -4.310% | 1 | 987 | -73.756% |
| 2026-07-15 | 135.27 | 135.27 | 135.27 | 135.27 | -1.400% | 1 | 987 | -74.887% |
| 2026-07-14 | 133.50 | 137.19 | 133.50 | 137.19 | -2.007% | 20 | 986 | -75.239% |
| 2026-07-13 | 133.00 | 140.00 | 133.00 | 140.00 | +8.527% | 2 | 984 | -75.736% |
| 2026-07-10 | 134.14 | 134.14 | 128.90 | 129.00 | -8.316% | 8 | 983 | -73.667% |
| 2026-07-09 | 140.70 | 140.70 | 140.70 | 140.70 | -4.357% | 1 | 984 | -75.856% |
| 2026-07-08 | 160.06 | 160.06 | 147.11 | 147.11 | +4.215% | 17 | 968 | -76.908% |
| 2026-07-07 | 143.87 | 146.50 | 141.16 | 141.16 | +2.587% | 12 | 967 | -75.935% |
| 2026-07-06 | 137.00 | 137.60 | 137.00 | 137.60 | -12.552% | 2 | 965 | -75.313% |
| 2026-07-02 | 157.35 | 157.35 | 157.35 | 157.35 | +7.627% | 1 | 965 | -78.411% |
| 2026-07-01 | 146.20 | 146.20 | 146.20 | 146.20 | -2.760% | 1 | 966 | -76.765% |
| 2026-06-30 | 153.31 | 153.31 | 150.35 | 150.35 | -16.258% | 2 | 967 | -77.406% |
| 2026-06-25 | 179.54 | 179.54 | 179.54 | 179.54 | +15.260% | 4 | 962 | -81.079% |
| 2026-06-22 | 159.43 | 159.43 | 155.77 | 155.77 | -3.941% | 2 | 961 | -78.192% |
| 2026-06-18 | 166.98 | 166.98 | 162.16 | 162.16 | -9.408% | 17 | 960 | -79.052% |
| 2026-06-17 | 177.25 | 179.00 | 177.25 | 179.00 | -16.488% | 2 | 960 | -81.022% |
| 2026-06-09 | 178.89 | 214.34 | 178.58 | 214.34 | +4.556% | 13 | 955 | -84.151% |
| 2026-06-05 | 178.17 | 205.00 | 178.17 | 205.00 | +25.015% | 3 | 953 | -83.429% |
| 2026-06-04 | 163.98 | 163.98 | 163.98 | 163.98 | -4.184% | 3 | 950 | -79.284% |
| 2026-06-03 | 170.70 | 171.14 | 170.70 | 171.14 | +3.439% | 7 | 954 | -80.151% |
| 2026-06-01 | 165.45 | 165.45 | 165.45 | 165.45 | +0.915% | 80 | 874 | -79.468% |
| 2026-05-29 | 166.58 | 166.58 | 163.64 | 163.95 | -3.604% | 42 | 913 | -79.280% |
| 2026-05-28 | 170.08 | 170.08 | 170.08 | 170.08 | -5.211% | 1 | 913 | -80.027% |
| 2026-05-27 | 182.30 | 182.30 | 179.43 | 179.43 | -0.206% | 41 | 872 | -81.068% |
| 2026-05-26 | 179.40 | 179.80 | 179.40 | 179.80 | -3.891% | 5 | 872 | -81.107% |
| 2026-05-22 | 187.08 | 187.08 | 187.08 | 187.08 | -5.515% | 1 | 873 | -81.842% |
| 2026-05-21 | 205.30 | 205.30 | 194.40 | 198.00 | -3.415% | 413 | 498 | -82.843% |
| 2026-05-20 | 213.71 | 213.71 | 205.00 | 205.00 | -7.520% | 21 | 487 | -83.429% |
| 2026-05-19 | 221.67 | 221.67 | 221.67 | 221.67 | +3.074% | 1 | 486 | -84.675% |
| 2026-05-18 | 214.50 | 215.06 | 214.50 | 215.06 | -3.126% | 10 | 490 | -84.204% |
| 2026-05-15 | 215.23 | 222.00 | 214.73 | 222.00 | +11.278% | 7 | 484 | -84.698% |
| 2026-05-14 | 205.00 | 205.00 | 199.50 | 199.50 | -6.206% | 9 | 487 | -82.972% |
| 2026-05-13 | 223.90 | 223.90 | 211.72 | 212.70 | -5.324% | 32 | 493 | -84.029% |
| 2026-05-12 | 232.67 | 232.67 | 224.66 | 224.66 | +3.937% | 20 | 472 | -84.879% |
| 2026-05-11 | 216.15 | 216.15 | 216.15 | 216.15 | -3.072% | 2 | 472 | -84.284% |
| 2026-05-08 | 223.00 | 223.00 | 223.00 | 223.00 | -3.846% | 10 | 462 | -84.767% |
| 2026-05-06 | 231.92 | 231.92 | 231.92 | 231.92 | -7.362% | 1 | 462 | -85.353% |
| 2026-05-05 | 250.34 | 250.35 | 250.34 | 250.35 | +1.884% | 2 | 461 | -86.431% |
| 2026-05-01 | 242.62 | 245.72 | 242.62 | 245.72 | -8.238% | 3 | 458 | -86.175% |
| 2026-04-30 | 267.78 | 267.78 | 267.78 | 267.78 | -7.535% | 1 | 458 | -87.314% |
| 2026-04-24 | 288.79 | 289.60 | 288.79 | 289.60 | -4.217% | 7 | 458 | -88.270% |
| 2026-04-21 | 302.35 | 302.35 | 302.35 | 302.35 | +4.634% | 1 | 456 | -88.765% |
| 2026-04-20 | 288.96 | 288.96 | 288.96 | 288.96 | +3.325% | 1 | 456 | -88.244% |
| 2026-04-17 | 283.11 | 283.11 | 279.66 | 279.66 | -10.135% | 4 | 455 | -87.853% |
| 2026-04-16 | 320.65 | 320.65 | 311.20 | 311.20 | -3.023% | 6 | 457 | -89.084% |
| 2026-04-15 | 324.52 | 324.52 | 320.90 | 320.90 | -2.775% | 4 | 454 | -89.414% |
| 2026-04-14 | 344.41 | 344.41 | 330.06 | 330.06 | -14.583% | 22 | 451 | -89.708% |
| 2026-04-13 | 384.56 | 386.41 | 384.56 | 386.41 | +2.785% | 3 | 446 | -91.209% |
| 2026-04-10 | 375.94 | 375.94 | 375.94 | 375.94 | -4.620% | 7 | 445 | -90.964% |
| 2026-04-09 | 407.94 | 407.94 | 394.15 | 394.15 | -4.044% | 10 | 440 | -91.381% |
| 2026-04-08 | 405.97 | 410.76 | 405.97 | 410.76 | -19.191% | 6 | 430 | -91.730% |
| 2026-04-06 | 508.31 | 508.31 | 508.31 | 508.31 | -0.742% | 3 | 426 | -93.317% |
| 2026-04-01 | 512.11 | 512.11 | 512.11 | 512.11 | -14.875% | 1 | 426 | -93.367% |
| 2026-03-31 | 601.60 | 601.60 | 601.60 | 601.60 | -7.213% | 2 | 427 | -94.353% |
| 2026-03-30 | 633.26 | 648.46 | 633.26 | 648.37 | +5.632% | 4 | 427 | -94.761% |
| 2026-03-27 | 613.80 | 613.80 | 613.80 | 613.80 | +6.459% | 30 | 427 | -94.466% |
| 2026-03-26 | 576.56 | 576.56 | 576.56 | 576.56 | +15.557% | 40 | 467 | -94.108% |
| 2026-03-25 | 498.94 | 498.94 | 498.94 | 498.94 | -6.084% | 1 | 427 | -93.192% |
| 2026-03-24 | 531.26 | 531.26 | 531.26 | 531.26 | -8.102% | 1 | 427 | -93.606% |
| 2026-03-20 | 578.10 | 578.10 | 578.10 | 578.10 | +8.919% | 1 | 428 | -94.124% |
| 2026-03-19 | 530.76 | 530.76 | 530.76 | 530.76 | +22.705% | 5 | 427 | -93.600% |
| 2026-03-10 | 433.28 | 433.28 | 432.55 | 432.55 | -9.586% | 10 | 422 | -92.147% |
| 2026-03-09 | 477.55 | 478.41 | 477.55 | 478.41 | +0.646% | 56 | 412 | -92.899% |
| 2026-03-06 | 472.70 | 475.44 | 472.50 | 475.34 | +9.984% | 249 | 402 | -92.854% |
| 2026-03-03 | 432.19 | 432.19 | 432.19 | 432.19 | +10.174% | 3 | 421 | -92.140% |
| 2026-03-02 | 414.81 | 414.81 | 392.28 | 392.28 | -2.745% | 10 | 418 | -91.340% |
| 2026-02-27 | 403.35 | 403.35 | 403.35 | 403.35 | +6.120% | 1 | 419 | -91.578% |
| 2026-02-26 | 380.09 | 380.09 | 380.09 | 380.09 | +3.137% | 1 | 420 | -91.063% |
| 2026-02-25 | 372.65 | 373.83 | 368.53 | 368.53 | -3.974% | 3 | 417 | -90.782% |
| 2026-02-24 | 385.94 | 389.24 | 383.78 | 383.78 | -3.159% | 44 | 417 | -91.149% |
| 2026-02-23 | 387.15 | 397.34 | 387.15 | 396.30 | -0.259% | 4 | 417 | -91.428% |
| 2026-02-20 | 381.46 | 397.33 | 381.46 | 397.33 | -1.675% | 7 | 417 | -91.450% |
| 2026-02-19 | 403.70 | 404.10 | 403.70 | 404.10 | +1.088% | 2 | 414 | -91.594% |
| 2026-02-17 | 435.20 | 435.20 | 399.75 | 399.75 | -0.905% | 7 | 412 | -91.502% |
| 2026-02-13 | 407.83 | 407.83 | 402.90 | 403.40 | +13.592% | 4 | 413 | -91.579% |
| 2026-02-11 | 355.13 | 355.13 | 355.13 | 355.13 | -0.674% | 1 | 412 | -90.434% |
| 2026-02-09 | 357.41 | 358.55 | 357.41 | 357.54 | +1.029% | 4 | 412 | -90.499% |
| 2026-02-02 | 365.32 | 365.32 | 353.90 | 353.90 | -5.194% | 2 | 412 | -90.401% |
| 2026-01-29 | 385.50 | 385.50 | 372.20 | 373.29 | +5.655% | 3 | 412 | -90.900% |
| 2026-01-28 | 361.57 | 361.57 | 353.31 | 353.31 | -0.978% | 3 | 411 | -90.385% |
| 2026-01-26 | 356.80 | 356.80 | 356.80 | 356.80 | -4.240% | 1 | 409 | -90.479% |
| 2026-01-23 | 372.60 | 372.60 | 372.60 | 372.60 | +2.481% | 1 | 409 | -90.883% |
| 2026-01-22 | 374.09 | 374.24 | 363.25 | 363.58 | -8.312% | 7 | 408 | -90.657% |
| 2026-01-20 | 396.54 | 396.54 | 396.54 | 396.54 | +11.435% | 2 | 405 | -91.433% |
| 2026-01-15 | 355.85 | 355.85 | 355.85 | 355.85 | -6.821% | 1 | 405 | -90.454% |
| 2026-01-14 | 382.32 | 387.85 | 381.90 | 381.90 | +7.699% | 16 | 406 | -91.105% |
| 2026-01-13 | 354.60 | 354.60 | 354.60 | 354.60 | -1.459% | 10 | 416 | -90.420% |
| 2026-01-12 | 362.85 | 362.85 | 359.85 | 359.85 | +1.561% | 2 | 406 | -90.560% |
| 2026-01-09 | 358.77 | 358.77 | 354.32 | 354.32 | -5.974% | 25 | 406 | -90.413% |
| 2026-01-08 | 377.05 | 377.93 | 375.00 | 376.83 | +1.865% | 10 | 425 | -90.985% |
| 2026-01-07 | 364.79 | 369.93 | 364.79 | 369.93 | +0.661% | 13 | 418 | -90.817% |
| 2026-01-06 | 371.10 | 377.38 | 367.50 | 367.50 | -3.617% | 9 | 414 | -90.756% |
| 2026-01-05 | 379.79 | 382.35 | 377.98 | 381.29 | -2.782% | 35 | 386 | -91.091% |
| 2026-01-02 | 389.04 | 392.20 | 386.73 | 392.20 | +1.878% | 261 | 386 | -91.339% |
| 2025-12-31 | 385.94 | 387.39 | 384.97 | 384.97 | +2.098% | 4 | 133 | -91.176% |
| 2025-12-30 | 378.17 | 378.17 | 373.15 | 377.06 | -0.868% | 140 | 133 | -90.991% |
| 2025-12-29 | 380.28 | 380.54 | 380.28 | 380.36 | -1.233% | 3 | 3 | -91.069% |
| 2025-12-22 | 385.11 | 385.11 | 385.11 | 385.11 | 0.000% | 1 | 1 | -91.179% |