SPXW261231P06980000
SPX Weekly Dec 31 2026 6980.00 Put
optionOPRA
EODOct 28, 2026
42.32USD-5.430%(-2.43)20Vol296OI
SPXW261231P06980000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 42.05 | 42.32 | 42.05 | 42.32 | -5.430% | 20 | 277 | 0.000% |
| 2026-10-27 | 44.75 | 44.75 | 44.75 | 44.75 | -21.533% | 1 | 276 | -5.430% |
| 2026-10-23 | 64.11 | 64.11 | 56.97 | 57.03 | +4.451% | 4 | 276 | -25.793% |
| 2026-10-22 | 51.30 | 54.60 | 51.30 | 54.60 | -15.414% | 16 | 273 | -22.491% |
| 2026-10-16 | 64.55 | 64.55 | 64.55 | 64.55 | +45.383% | 1 | 272 | -34.438% |
| 2026-10-15 | 44.40 | 44.40 | 44.40 | 44.40 | -21.582% | 5 | 273 | -4.685% |
| 2026-09-25 | 56.62 | 56.62 | 56.62 | 56.62 | -4.616% | 12 | 273 | -25.256% |
| 2026-09-23 | 61.16 | 61.16 | 59.36 | 59.36 | -20.354% | 13 | 260 | -28.706% |
| 2026-09-18 | 74.53 | 74.53 | 74.53 | 74.53 | -15.036% | 1 | 260 | -43.217% |
| 2026-09-15 | 87.72 | 87.72 | 87.72 | 87.72 | +26.343% | 2 | 262 | -51.756% |
| 2026-09-03 | 69.43 | 69.43 | 69.43 | 69.43 | -18.144% | 1 | 317 | -39.047% |
| 2026-09-01 | 84.61 | 84.82 | 84.40 | 84.82 | +9.375% | 10 | 318 | -50.106% |
| 2026-08-28 | 77.55 | 77.55 | 77.55 | 77.55 | -0.064% | 20 | 326 | -45.429% |
| 2026-08-27 | 76.75 | 77.60 | 76.75 | 77.60 | -10.733% | 3 | 326 | -45.464% |
| 2026-08-26 | 86.84 | 86.95 | 86.84 | 86.93 | -1.384% | 46 | 325 | -51.317% |
| 2026-08-25 | 89.82 | 89.82 | 88.12 | 88.15 | -4.908% | 3 | 325 | -51.991% |
| 2026-08-21 | 94.22 | 94.22 | 91.87 | 92.70 | -6.834% | 8 | 321 | -54.347% |
| 2026-08-20 | 98.23 | 99.50 | 95.85 | 99.50 | +7.301% | 8 | 325 | -57.467% |
| 2026-08-19 | 93.20 | 93.62 | 90.12 | 92.73 | -6.144% | 8 | 325 | -54.362% |
| 2026-08-18 | 99.93 | 99.93 | 98.80 | 98.80 | +5.017% | 8 | 327 | -57.166% |
| 2026-08-17 | 89.75 | 94.08 | 88.82 | 94.08 | +5.235% | 15 | 321 | -55.017% |
| 2026-08-14 | 89.40 | 89.40 | 89.40 | 89.40 | +0.880% | 6 | 315 | -52.662% |
| 2026-08-13 | 88.37 | 90.53 | 88.27 | 88.62 | -3.569% | 19 | 318 | -52.246% |
| 2026-08-12 | 95.00 | 95.00 | 91.90 | 91.90 | -8.008% | 5 | 320 | -53.950% |
| 2026-08-11 | 98.50 | 99.90 | 98.50 | 99.90 | +3.117% | 5 | 320 | -57.638% |
| 2026-08-10 | 94.35 | 96.88 | 94.27 | 96.88 | -1.244% | 6 | 316 | -56.317% |
| 2026-08-07 | 99.18 | 99.18 | 97.37 | 98.10 | -4.969% | 8 | 318 | -56.860% |
| 2026-08-06 | 100.03 | 103.23 | 100.03 | 103.23 | +3.003% | 43 | 351 | -59.004% |
| 2026-08-05 | 99.90 | 102.15 | 99.90 | 100.22 | -0.851% | 30 | 329 | -57.773% |
| 2026-08-04 | 111.05 | 111.70 | 101.08 | 101.08 | -13.570% | 21 | 344 | -58.132% |
| 2026-08-03 | 116.95 | 116.95 | 116.95 | 116.95 | -27.437% | 2 | 344 | -63.814% |
| 2026-07-30 | 163.72 | 163.72 | 159.52 | 161.17 | -10.857% | 15 | 345 | -73.742% |
| 2026-07-29 | 175.80 | 180.80 | 175.80 | 180.80 | +14.488% | 59 | 322 | -76.593% |
| 2026-07-28 | 164.32 | 164.32 | 157.92 | 157.92 | -3.766% | 10 | 320 | -73.202% |
| 2026-07-27 | 153.54 | 169.36 | 153.53 | 164.10 | -3.014% | 27 | 326 | -74.211% |
| 2026-07-24 | 166.53 | 169.20 | 157.41 | 169.20 | -4.536% | 9 | 330 | -74.988% |
| 2026-07-23 | 167.35 | 177.24 | 167.35 | 177.24 | +17.261% | 8 | 331 | -76.123% |
| 2026-07-21 | 155.65 | 155.65 | 151.15 | 151.15 | -6.813% | 5 | 332 | -72.001% |
| 2026-07-20 | 154.28 | 162.20 | 151.92 | 162.20 | -3.785% | 7 | 332 | -73.909% |
| 2026-07-17 | 168.58 | 168.58 | 168.58 | 168.58 | +10.740% | 4 | 335 | -74.896% |
| 2026-07-16 | 146.98 | 152.55 | 146.98 | 152.23 | +10.512% | 12 | 336 | -72.200% |
| 2026-07-15 | 138.82 | 149.43 | 137.67 | 137.75 | -4.605% | 8 | 332 | -69.278% |
| 2026-07-14 | 144.52 | 144.52 | 144.40 | 144.40 | -7.649% | 2 | 331 | -70.693% |
| 2026-07-13 | 148.65 | 156.36 | 148.65 | 156.36 | +4.673% | 20 | 332 | -72.934% |
| 2026-07-10 | 149.38 | 149.38 | 149.38 | 149.38 | -6.274% | 5 | 329 | -71.670% |
| 2026-07-07 | 158.15 | 159.38 | 158.15 | 159.38 | -8.822% | 50 | 280 | -73.447% |
| 2026-07-02 | 169.65 | 174.80 | 169.65 | 174.80 | +7.582% | 3 | 277 | -75.789% |
| 2026-06-30 | 165.75 | 165.75 | 162.48 | 162.48 | -9.340% | 51 | 305 | -73.954% |
| 2026-06-29 | 179.98 | 193.83 | 179.22 | 179.22 | -10.412% | 8 | 306 | -76.387% |
| 2026-06-26 | 197.83 | 200.05 | 193.87 | 200.05 | +5.041% | 5 | 311 | -78.845% |
| 2026-06-25 | 202.94 | 202.94 | 189.97 | 190.45 | -6.192% | 3 | 313 | -77.779% |
| 2026-06-24 | 188.35 | 208.06 | 188.35 | 203.02 | +15.503% | 5 | 317 | -79.155% |
| 2026-06-18 | 176.75 | 176.75 | 175.77 | 175.77 | +1.338% | 3 | 320 | -75.923% |
| 2026-06-17 | 175.81 | 176.20 | 173.22 | 173.45 | +2.803% | 84 | 272 | -75.601% |
| 2026-06-15 | 170.36 | 170.42 | 167.78 | 168.72 | -32.832% | 116 | 156 | -74.917% |
| 2026-06-11 | 251.19 | 251.19 | 251.19 | 251.19 | -1.967% | 1 | 155 | -83.152% |
| 2026-06-09 | 256.23 | 256.23 | 256.23 | 256.23 | +25.186% | 2 | 155 | -83.484% |
| 2026-06-08 | 204.68 | 204.68 | 204.68 | 204.68 | +16.653% | 1 | 154 | -79.324% |
| 2026-06-04 | 175.38 | 175.46 | 175.38 | 175.46 | -0.420% | 4 | 150 | -75.881% |
| 2026-05-29 | 175.83 | 176.20 | 175.75 | 176.20 | -2.925% | 5 | 145 | -75.982% |
| 2026-05-28 | 181.51 | 181.51 | 181.51 | 181.51 | -8.106% | 1 | 144 | -76.684% |
| 2026-05-26 | 194.14 | 198.88 | 193.99 | 197.52 | -3.785% | 19 | 125 | -78.574% |
| 2026-05-22 | 205.24 | 205.29 | 205.04 | 205.29 | -5.475% | 6 | 119 | -79.385% |
| 2026-05-21 | 217.18 | 217.18 | 217.18 | 217.18 | -1.702% | 1 | 119 | -80.514% |
| 2026-05-20 | 231.64 | 231.64 | 220.94 | 220.94 | -7.711% | 6 | 118 | -80.845% |
| 2026-05-19 | 239.40 | 239.50 | 239.40 | 239.40 | -4.133% | 25 | 94 | -82.322% |
| 2026-05-12 | 249.72 | 249.72 | 249.72 | 249.72 | -17.037% | 2 | 94 | -83.053% |
| 2026-04-27 | 300.90 | 301.30 | 300.80 | 301.00 | -2.088% | 67 | 94 | -85.940% |
| 2026-04-23 | 307.42 | 307.42 | 307.42 | 307.42 | -10.712% | 1 | 44 | -86.234% |
| 2026-04-15 | 344.30 | 344.30 | 344.30 | 344.30 | -37.021% | 1 | 44 | -87.708% |
| 2026-04-01 | 546.69 | 546.69 | 546.69 | 546.69 | +42.497% | 2 | 43 | -92.259% |
| 2026-01-16 | 386.75 | 386.75 | 383.65 | 383.65 | +0.696% | 70 | 101 | -88.969% |
| 2026-01-13 | 381.00 | 381.00 | 381.00 | 381.00 | +1.244% | 1 | 101 | -88.892% |
| 2026-01-12 | 375.00 | 376.55 | 375.00 | 376.32 | 0.000% | 101 | 101 | -88.754% |