SPXW261231P06975000
SPX Weekly Dec 31 2026 6975.00 Put
optionOPRA
EODOct 28, 2026
43.10USD-9.833%(-4.70)1Vol276OI
SPXW261231P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.10 | 43.10 | 43.10 | 43.10 | -9.833% | 1 | 275 | 0.000% |
| 2026-10-27 | 47.50 | 47.80 | 47.50 | 47.80 | -5.027% | 2 | 275 | -9.833% |
| 2026-10-26 | 46.70 | 50.33 | 46.70 | 50.33 | -19.084% | 3 | 276 | -14.365% |
| 2026-10-23 | 61.71 | 62.20 | 61.71 | 62.20 | +32.481% | 2 | 275 | -30.707% |
| 2026-10-20 | 46.95 | 46.95 | 46.95 | 46.95 | -23.869% | 1 | 276 | -8.200% |
| 2026-10-16 | 67.11 | 67.11 | 61.67 | 61.67 | +31.436% | 4 | 273 | -30.112% |
| 2026-10-15 | 46.92 | 46.92 | 46.92 | 46.92 | -9.246% | 5 | 273 | -8.142% |
| 2026-10-14 | 51.25 | 51.70 | 51.25 | 51.70 | +27.654% | 2 | 274 | -16.634% |
| 2026-10-12 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 1 | 273 | +6.420% |
| 2026-10-09 | 42.00 | 42.00 | 41.00 | 41.00 | -10.870% | 5 | 274 | +5.122% |
| 2026-10-08 | 44.90 | 46.00 | 44.80 | 46.00 | +9.420% | 3 | 274 | -6.304% |
| 2026-10-07 | 45.21 | 45.21 | 42.04 | 42.04 | +3.039% | 3 | 273 | +2.521% |
| 2026-10-06 | 40.40 | 40.80 | 40.40 | 40.80 | -24.332% | 2 | 273 | +5.637% |
| 2026-10-02 | 53.92 | 53.92 | 53.92 | 53.92 | -3.577% | 4 | 275 | -20.067% |
| 2026-09-30 | 55.92 | 55.92 | 55.92 | 55.92 | -5.461% | 1 | 274 | -22.926% |
| 2026-09-29 | 59.15 | 59.15 | 59.15 | 59.15 | +5.776% | 1 | 275 | -27.134% |
| 2026-09-25 | 55.92 | 55.92 | 55.92 | 55.92 | +6.312% | 1 | 275 | -22.926% |
| 2026-09-22 | 54.32 | 54.32 | 52.60 | 52.60 | -8.633% | 2 | 274 | -18.061% |
| 2026-09-21 | 61.82 | 61.82 | 57.57 | 57.57 | -22.423% | 15 | 280 | -25.135% |
| 2026-09-18 | 73.87 | 74.21 | 73.87 | 74.21 | -17.434% | 10 | 275 | -41.922% |
| 2026-09-16 | 81.05 | 89.88 | 81.05 | 89.88 | +14.745% | 13 | 275 | -52.047% |
| 2026-09-11 | 78.33 | 78.33 | 78.33 | 78.33 | +11.154% | 1 | 274 | -44.976% |
| 2026-09-03 | 70.47 | 70.47 | 70.47 | 70.47 | -19.802% | 1 | 273 | -38.839% |
| 2026-09-01 | 85.09 | 87.87 | 85.09 | 87.87 | +13.454% | 16 | 273 | -50.950% |
| 2026-08-31 | 77.45 | 77.45 | 77.45 | 77.45 | +0.519% | 8 | 281 | -44.351% |
| 2026-08-28 | 79.41 | 79.41 | 77.05 | 77.05 | 0.000% | 21 | 290 | -44.062% |
| 2026-08-27 | 77.05 | 77.05 | 77.05 | 77.05 | -13.766% | 7 | 287 | -44.062% |
| 2026-08-14 | 89.35 | 89.35 | 89.35 | 89.35 | +1.534% | 8 | 287 | -51.763% |
| 2026-08-13 | 87.90 | 88.00 | 87.90 | 88.00 | -7.212% | 12 | 285 | -51.023% |
| 2026-08-10 | 94.84 | 94.84 | 94.84 | 94.84 | -5.838% | 2 | 285 | -54.555% |
| 2026-08-04 | 106.09 | 106.09 | 100.38 | 100.72 | -34.559% | 39 | 292 | -57.208% |
| 2026-07-30 | 159.69 | 159.69 | 153.91 | 153.91 | +1.624% | 6 | 292 | -71.997% |
| 2026-07-28 | 158.22 | 158.22 | 151.45 | 151.45 | -10.071% | 3 | 298 | -71.542% |
| 2026-07-27 | 168.41 | 168.41 | 168.41 | 168.41 | -3.941% | 10 | 304 | -74.408% |
| 2026-07-23 | 174.93 | 175.97 | 174.93 | 175.32 | +18.061% | 8 | 298 | -75.416% |
| 2026-07-22 | 148.50 | 148.50 | 148.50 | 148.50 | -7.964% | 1 | 298 | -70.976% |
| 2026-07-20 | 153.45 | 161.35 | 153.45 | 161.35 | -1.424% | 3 | 297 | -73.288% |
| 2026-07-17 | 163.68 | 163.68 | 163.68 | 163.68 | +8.175% | 1 | 296 | -73.668% |
| 2026-07-16 | 151.31 | 151.31 | 151.31 | 151.31 | +4.532% | 2 | 296 | -71.515% |
| 2026-07-10 | 144.79 | 144.79 | 144.75 | 144.75 | -1.363% | 2 | 294 | -70.225% |
| 2026-07-06 | 148.92 | 148.92 | 146.71 | 146.75 | -16.296% | 30 | 288 | -70.630% |
| 2026-06-29 | 180.70 | 180.70 | 175.32 | 175.32 | -1.891% | 3 | 288 | -75.416% |
| 2026-06-22 | 178.70 | 178.70 | 178.70 | 178.70 | +3.883% | 1 | 288 | -75.881% |
| 2026-06-16 | 172.02 | 172.02 | 172.02 | 172.02 | -0.727% | 8 | 288 | -74.945% |
| 2026-06-15 | 173.40 | 173.46 | 173.28 | 173.28 | -21.766% | 26 | 287 | -75.127% |
| 2026-06-05 | 191.28 | 221.49 | 191.28 | 221.49 | +15.191% | 5 | 284 | -80.541% |
| 2026-05-27 | 192.39 | 192.39 | 192.28 | 192.28 | -1.243% | 4 | 284 | -77.585% |
| 2026-05-26 | 194.70 | 194.70 | 194.70 | 194.70 | -3.533% | 2 | 284 | -77.863% |
| 2026-05-22 | 201.83 | 201.83 | 201.83 | 201.83 | -13.422% | 3 | 284 | -78.645% |
| 2026-05-20 | 232.47 | 233.12 | 232.47 | 233.12 | -1.220% | 2 | 284 | -81.512% |
| 2026-05-15 | 236.00 | 236.00 | 236.00 | 236.00 | +8.616% | 2 | 283 | -81.737% |
| 2026-05-14 | 219.31 | 219.31 | 217.28 | 217.28 | -6.506% | 4 | 283 | -80.164% |
| 2026-05-13 | 232.40 | 232.40 | 232.40 | 232.40 | -6.943% | 12 | 271 | -81.454% |
| 2026-05-12 | 249.26 | 249.74 | 249.26 | 249.74 | +5.997% | 6 | 271 | -82.742% |
| 2026-05-08 | 235.61 | 235.61 | 235.61 | 235.61 | -4.984% | 3 | 272 | -81.707% |
| 2026-05-07 | 247.97 | 247.97 | 247.97 | 247.97 | +0.949% | 2 | 272 | -82.619% |
| 2026-05-06 | 245.85 | 245.85 | 244.84 | 245.64 | -8.480% | 25 | 257 | -82.454% |
| 2026-05-05 | 268.40 | 268.40 | 268.40 | 268.40 | -8.878% | 1 | 257 | -83.942% |
| 2026-04-27 | 294.55 | 294.55 | 294.55 | 294.55 | -1.817% | 1 | 257 | -85.368% |
| 2026-04-24 | 300.00 | 300.00 | 300.00 | 300.00 | -9.091% | 2 | 258 | -85.633% |
| 2026-04-23 | 330.00 | 330.00 | 330.00 | 330.00 | +4.895% | 2 | 258 | -86.939% |
| 2026-04-21 | 311.84 | 314.60 | 311.76 | 314.60 | +0.511% | 21 | 239 | -86.300% |
| 2026-04-20 | 313.00 | 313.00 | 313.00 | 313.00 | +4.787% | 1 | 239 | -86.230% |
| 2026-04-17 | 298.70 | 298.70 | 298.70 | 298.70 | -44.013% | 1 | 238 | -85.571% |
| 2026-03-19 | 533.52 | 533.52 | 533.52 | 533.52 | +3.052% | 5 | 237 | -91.922% |
| 2026-03-09 | 534.84 | 535.05 | 517.72 | 517.72 | +3.689% | 15 | 242 | -91.675% |
| 2026-03-06 | 499.30 | 499.30 | 499.30 | 499.30 | +9.003% | 8 | 243 | -91.368% |
| 2026-03-03 | 458.06 | 458.06 | 458.06 | 458.06 | +11.274% | 10 | 243 | -90.591% |
| 2026-02-23 | 411.65 | 411.65 | 411.65 | 411.65 | -1.122% | 1 | 233 | -89.530% |
| 2026-02-20 | 416.32 | 416.32 | 416.32 | 416.32 | +3.805% | 13 | 234 | -89.647% |
| 2026-02-12 | 401.06 | 401.06 | 401.06 | 401.06 | +3.902% | 1 | 234 | -89.253% |
| 2026-02-10 | 382.00 | 386.00 | 382.00 | 386.00 | +1.105% | 5 | 234 | -88.834% |
| 2026-02-09 | 382.73 | 383.49 | 381.69 | 381.78 | -14.701% | 372 | 233 | -88.711% |
| 2026-02-05 | 447.58 | 447.58 | 447.58 | 447.58 | +6.936% | 1 | 47 | -90.370% |
| 2026-02-03 | 418.55 | 418.55 | 418.55 | 418.55 | +11.216% | 3 | 46 | -89.703% |
| 2026-01-28 | 376.47 | 376.59 | 376.34 | 376.34 | +0.747% | 4 | 49 | -88.548% |
| 2026-01-27 | 373.55 | 373.55 | 373.55 | 373.55 | -2.225% | 3 | 47 | -88.462% |
| 2026-01-16 | 385.15 | 385.15 | 382.05 | 382.05 | +1.929% | 70 | 105 | -88.719% |
| 2026-01-12 | 376.47 | 376.47 | 374.82 | 374.82 | -0.565% | 101 | 105 | -88.501% |
| 2026-01-09 | 380.52 | 380.52 | 376.95 | 376.95 | -5.194% | 2 | 5 | -88.566% |
| 2025-12-29 | 397.60 | 397.60 | 397.60 | 397.60 | 0.000% | 3 | 3 | -89.160% |