SPXW261231P06950000
SPX Weekly Dec 31 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
40.70USD-12.228%(-5.67)6Vol2,181OI
SPXW261231P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.60 | 42.50 | 40.70 | 40.70 | -12.228% | 6 | 2,182 | 0.000% |
| 2026-10-27 | 46.37 | 46.37 | 46.37 | 46.37 | -4.352% | 1 | 2,181 | -12.228% |
| 2026-10-26 | 48.48 | 48.48 | 48.48 | 48.48 | -11.176% | 2 | 2,182 | -16.048% |
| 2026-10-23 | 61.24 | 62.55 | 54.56 | 54.58 | +39.235% | 10 | 2,187 | -25.431% |
| 2026-10-21 | 41.50 | 42.20 | 39.20 | 39.20 | -11.712% | 8 | 2,185 | +3.827% |
| 2026-10-20 | 47.64 | 47.64 | 43.80 | 44.40 | -11.022% | 4 | 2,186 | -8.333% |
| 2026-10-19 | 47.60 | 49.90 | 47.60 | 49.90 | -17.247% | 3 | 2,187 | -18.437% |
| 2026-10-16 | 42.10 | 61.50 | 40.70 | 60.30 | +40.559% | 12 | 2,184 | -32.504% |
| 2026-10-15 | 50.13 | 50.13 | 42.90 | 42.90 | -16.780% | 2 | 2,184 | -5.128% |
| 2026-10-14 | 42.21 | 51.55 | 41.85 | 51.55 | +30.506% | 48 | 2,176 | -21.048% |
| 2026-10-13 | 39.96 | 40.40 | 39.50 | 39.50 | +1.023% | 16 | 2,182 | +3.038% |
| 2026-10-12 | 39.20 | 39.30 | 38.20 | 39.10 | -1.263% | 10 | 2,182 | +4.092% |
| 2026-10-09 | 39.60 | 39.60 | 39.52 | 39.60 | -13.443% | 9 | 2,183 | +2.778% |
| 2026-10-08 | 44.43 | 45.75 | 44.05 | 45.75 | +13.693% | 119 | 2,292 | -11.038% |
| 2026-10-07 | 44.06 | 44.06 | 40.24 | 40.24 | +2.392% | 12 | 2,300 | +1.143% |
| 2026-10-06 | 40.58 | 41.09 | 39.20 | 39.30 | -12.608% | 28 | 2,298 | +3.562% |
| 2026-10-05 | 44.70 | 45.10 | 44.70 | 44.97 | -12.407% | 7 | 2,292 | -9.495% |
| 2026-10-02 | 52.83 | 52.83 | 51.34 | 51.34 | -16.696% | 7 | 2,292 | -20.725% |
| 2026-10-01 | 65.90 | 65.90 | 61.63 | 61.63 | +14.341% | 21 | 2,287 | -33.961% |
| 2026-09-30 | 53.90 | 53.90 | 53.90 | 53.90 | -9.168% | 5 | 2,282 | -24.490% |
| 2026-09-29 | 59.34 | 59.34 | 59.34 | 59.34 | +3.021% | 6 | 2,276 | -31.412% |
| 2026-09-28 | 57.35 | 58.40 | 56.78 | 57.60 | -5.620% | 10 | 2,271 | -29.340% |
| 2026-09-24 | 61.03 | 61.03 | 61.03 | 61.03 | +4.111% | 1 | 2,270 | -33.311% |
| 2026-09-23 | 58.62 | 58.62 | 58.62 | 58.62 | +15.576% | 1 | 2,269 | -30.570% |
| 2026-09-22 | 52.86 | 52.86 | 50.72 | 50.72 | -13.447% | 9 | 2,269 | -19.756% |
| 2026-09-21 | 58.60 | 58.60 | 58.60 | 58.60 | -9.915% | 1 | 2,271 | -30.546% |
| 2026-09-18 | 71.45 | 71.71 | 65.05 | 65.05 | -31.432% | 12 | 2,271 | -37.433% |
| 2026-09-16 | 77.95 | 94.87 | 77.95 | 94.87 | +11.664% | 30 | 2,258 | -57.099% |
| 2026-09-15 | 84.88 | 84.96 | 84.80 | 84.96 | +10.395% | 9 | 2,253 | -52.095% |
| 2026-09-14 | 74.58 | 76.96 | 74.58 | 76.96 | +4.750% | 2 | 2,252 | -47.115% |
| 2026-09-11 | 75.88 | 75.88 | 73.47 | 73.47 | -18.221% | 22 | 2,252 | -44.603% |
| 2026-09-10 | 90.05 | 90.05 | 89.84 | 89.84 | +16.827% | 3 | 2,249 | -54.697% |
| 2026-09-09 | 76.70 | 76.90 | 75.90 | 76.90 | +3.961% | 14 | 2,246 | -47.074% |
| 2026-09-08 | 73.97 | 73.97 | 73.97 | 73.97 | +12.382% | 1 | 2,244 | -44.978% |
| 2026-09-04 | 66.23 | 66.23 | 65.82 | 65.82 | -0.619% | 7 | 2,244 | -38.165% |
| 2026-09-03 | 71.55 | 72.20 | 66.23 | 66.23 | -18.536% | 83 | 2,183 | -38.547% |
| 2026-09-01 | 81.30 | 81.30 | 81.30 | 81.30 | +8.328% | 2 | 2,183 | -49.938% |
| 2026-08-31 | 78.50 | 78.90 | 75.05 | 75.05 | -1.419% | 10 | 2,183 | -45.769% |
| 2026-08-28 | 74.28 | 77.03 | 71.72 | 76.13 | +0.741% | 13 | 2,188 | -46.539% |
| 2026-08-27 | 75.57 | 75.57 | 75.57 | 75.57 | -19.649% | 5 | 2,188 | -46.143% |
| 2026-08-20 | 94.05 | 94.05 | 94.05 | 94.05 | +8.816% | 1 | 2,188 | -56.725% |
| 2026-08-17 | 86.43 | 86.43 | 86.43 | 86.43 | -0.369% | 10 | 2,177 | -52.910% |
| 2026-08-14 | 86.13 | 86.75 | 86.13 | 86.75 | +0.324% | 5 | 2,180 | -53.084% |
| 2026-08-13 | 86.33 | 87.65 | 85.72 | 86.47 | -3.006% | 33 | 2,177 | -52.932% |
| 2026-08-12 | 91.28 | 91.28 | 89.15 | 89.15 | -5.761% | 14 | 2,187 | -54.347% |
| 2026-08-11 | 94.60 | 94.60 | 94.60 | 94.60 | +0.638% | 90 | 2,275 | -56.977% |
| 2026-08-10 | 92.17 | 94.00 | 91.35 | 94.00 | -0.371% | 15 | 2,285 | -56.702% |
| 2026-08-07 | 96.90 | 96.90 | 94.35 | 94.35 | -3.774% | 4 | 2,283 | -56.863% |
| 2026-08-06 | 97.90 | 98.05 | 97.90 | 98.05 | +1.533% | 18 | 2,284 | -58.491% |
| 2026-08-05 | 96.88 | 97.15 | 96.57 | 96.57 | -1.939% | 3 | 2,282 | -57.854% |
| 2026-08-04 | 107.49 | 107.49 | 98.48 | 98.48 | -12.927% | 59 | 2,235 | -58.672% |
| 2026-08-03 | 120.48 | 120.48 | 113.10 | 113.10 | -15.898% | 57 | 2,234 | -64.014% |
| 2026-07-31 | 157.30 | 157.30 | 134.48 | 134.48 | -16.264% | 55 | 2,239 | -69.735% |
| 2026-07-29 | 160.60 | 160.60 | 160.60 | 160.60 | +6.725% | 5 | 2,244 | -74.658% |
| 2026-07-28 | 163.50 | 163.50 | 150.48 | 150.48 | -7.226% | 6 | 2,248 | -72.953% |
| 2026-07-27 | 162.20 | 162.20 | 162.20 | 162.20 | -3.938% | 5 | 2,254 | -74.908% |
| 2026-07-23 | 170.30 | 174.60 | 168.85 | 168.85 | +17.330% | 26 | 2,244 | -75.896% |
| 2026-07-22 | 145.66 | 145.66 | 143.91 | 143.91 | +1.060% | 9 | 2,239 | -71.718% |
| 2026-07-21 | 142.40 | 142.40 | 142.40 | 142.40 | -11.333% | 4 | 2,239 | -71.419% |
| 2026-07-17 | 160.80 | 160.80 | 160.60 | 160.60 | +13.498% | 5 | 2,244 | -74.658% |
| 2026-07-16 | 141.50 | 141.50 | 141.50 | 141.50 | +4.259% | 5 | 2,248 | -71.237% |
| 2026-07-15 | 135.72 | 135.72 | 135.72 | 135.72 | -8.049% | 10 | 2,238 | -70.012% |
| 2026-07-13 | 147.60 | 147.60 | 147.60 | 147.60 | +8.529% | 5 | 2,243 | -72.425% |
| 2026-07-10 | 138.30 | 138.30 | 136.00 | 136.00 | -19.192% | 3 | 2,243 | -70.074% |
| 2026-07-08 | 168.30 | 168.30 | 168.30 | 168.30 | +11.001% | 5 | 2,248 | -75.817% |
| 2026-07-07 | 148.75 | 151.62 | 148.75 | 151.62 | +2.356% | 3 | 2,248 | -73.157% |
| 2026-07-06 | 148.13 | 148.13 | 148.13 | 148.13 | -8.443% | 1 | 2,248 | -72.524% |
| 2026-07-02 | 147.83 | 162.28 | 147.83 | 161.79 | +6.665% | 28 | 2,249 | -74.844% |
| 2026-07-01 | 151.68 | 151.68 | 151.68 | 151.68 | -3.265% | 1 | 2,249 | -73.167% |
| 2026-06-30 | 160.30 | 164.20 | 156.70 | 156.80 | -8.331% | 40 | 2,249 | -74.043% |
| 2026-06-29 | 171.05 | 171.05 | 171.05 | 171.05 | -20.230% | 4 | 2,245 | -76.206% |
| 2026-06-26 | 214.43 | 214.43 | 214.43 | 214.43 | +30.934% | 1 | 2,244 | -81.019% |
| 2026-06-22 | 163.77 | 163.77 | 163.77 | 163.77 | -4.446% | 1 | 2,127 | -75.148% |
| 2026-06-18 | 171.27 | 171.39 | 171.27 | 171.39 | -7.904% | 20 | 2,119 | -76.253% |
| 2026-06-17 | 167.60 | 186.10 | 167.60 | 186.10 | +12.183% | 11 | 2,118 | -78.130% |
| 2026-06-15 | 165.46 | 165.89 | 164.97 | 165.89 | -16.132% | 220 | 2,265 | -75.466% |
| 2026-06-12 | 197.80 | 197.80 | 197.80 | 197.80 | -8.633% | 2 | 2,265 | -79.424% |
| 2026-06-05 | 186.86 | 216.49 | 186.86 | 216.49 | +26.381% | 6 | 2,265 | -81.200% |
| 2026-06-01 | 171.30 | 171.30 | 171.30 | 171.30 | -1.228% | 12 | 2,265 | -76.241% |
| 2026-05-29 | 173.43 | 173.43 | 173.43 | 173.43 | -3.837% | 1 | 2,266 | -76.532% |
| 2026-05-28 | 180.35 | 180.35 | 180.35 | 180.35 | -5.094% | 2 | 2,266 | -77.433% |
| 2026-05-27 | 190.03 | 190.03 | 190.03 | 190.03 | +1.588% | 10 | 2,266 | -78.582% |
| 2026-05-26 | 187.06 | 187.06 | 187.06 | 187.06 | -12.874% | 4 | 2,266 | -78.242% |
| 2026-05-20 | 214.70 | 214.70 | 214.70 | 214.70 | -4.578% | 5 | 2,266 | -81.043% |
| 2026-05-15 | 224.95 | 225.00 | 224.95 | 225.00 | -1.012% | 4 | 2,266 | -81.911% |
| 2026-05-13 | 227.43 | 227.45 | 227.30 | 227.30 | -0.764% | 20 | 2,254 | -82.094% |
| 2026-05-11 | 225.91 | 229.93 | 225.91 | 229.05 | -5.616% | 161 | 2,093 | -82.231% |
| 2026-05-07 | 242.68 | 242.68 | 242.68 | 242.68 | +0.802% | 2 | 2,095 | -83.229% |
| 2026-05-06 | 240.86 | 241.80 | 240.75 | 240.75 | -5.351% | 60 | 2,035 | -83.094% |
| 2026-05-01 | 254.36 | 254.36 | 254.36 | 254.36 | -9.180% | 2 | 2,037 | -83.999% |
| 2026-04-30 | 290.27 | 292.23 | 280.07 | 280.07 | -5.846% | 3 | 2,037 | -85.468% |
| 2026-04-29 | 298.52 | 300.61 | 293.64 | 297.46 | +0.273% | 48 | 2,036 | -86.317% |
| 2026-04-28 | 296.65 | 296.65 | 296.65 | 296.65 | +2.886% | 2 | 2,036 | -86.280% |
| 2026-04-27 | 288.33 | 288.33 | 288.33 | 288.33 | -4.295% | 2 | 2,035 | -85.884% |
| 2026-04-24 | 301.27 | 301.27 | 301.27 | 301.27 | -3.932% | 1 | 2,033 | -86.491% |
| 2026-04-20 | 302.53 | 313.60 | 302.53 | 313.60 | +2.484% | 2 | 2,032 | -87.022% |
| 2026-04-17 | 306.00 | 306.00 | 306.00 | 306.00 | -8.847% | 5 | 2,032 | -86.699% |
| 2026-04-15 | 335.30 | 335.70 | 335.30 | 335.70 | -2.185% | 4 | 2,032 | -87.876% |
| 2026-04-14 | 344.20 | 344.20 | 343.20 | 343.20 | -37.450% | 3 | 2,034 | -88.141% |
| 2026-04-07 | 548.68 | 548.68 | 548.68 | 548.68 | -0.349% | 1 | 2,031 | -92.582% |
| 2026-03-23 | 550.60 | 550.60 | 550.60 | 550.60 | +47.180% | 2 | 2,031 | -92.608% |
| 2026-02-12 | 374.10 | 374.10 | 374.10 | 374.10 | -2.094% | 1 | 2,033 | -89.121% |
| 2026-02-11 | 383.60 | 383.60 | 382.10 | 382.10 | -3.175% | 902 | 2,034 | -89.348% |
| 2026-02-03 | 411.23 | 411.23 | 394.63 | 394.63 | +2.461% | 14 | 137 | -89.687% |
| 2026-01-30 | 385.15 | 385.15 | 385.15 | 385.15 | -0.158% | 1 | 146 | -89.433% |
| 2026-01-29 | 385.76 | 385.76 | 385.76 | 385.76 | +4.889% | 3 | 146 | -89.449% |
| 2026-01-27 | 367.78 | 367.78 | 367.78 | 367.78 | -0.568% | 1 | 143 | -88.934% |
| 2026-01-26 | 371.52 | 371.62 | 369.72 | 369.88 | -2.148% | 15 | 144 | -88.996% |
| 2026-01-16 | 375.75 | 378.00 | 375.75 | 378.00 | -0.034% | 3 | 128 | -89.233% |
| 2026-01-13 | 378.13 | 378.13 | 378.13 | 378.13 | +0.915% | 3 | 128 | -89.237% |
| 2026-01-12 | 374.70 | 374.70 | 374.70 | 374.70 | -10.114% | 1 | 126 | -89.138% |
| 2026-01-02 | 416.86 | 416.86 | 416.86 | 416.86 | +6.174% | 100 | 125 | -90.237% |
| 2025-12-30 | 395.35 | 395.35 | 392.62 | 392.62 | +2.038% | 29 | 35 | -89.634% |
| 2025-12-26 | 384.78 | 384.78 | 384.78 | 384.78 | 0.000% | 6 | 6 | -89.423% |