SPXW261231P07025000
SPX Weekly Dec 31 2026 7025.00 Put
optionOPRA
EODOct 28, 2026
43.38USD-22.839%(-12.84)2Vol244OI
SPXW261231P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.38 | 43.38 | 43.38 | 43.38 | -22.839% | 2 | 242 | 0.000% |
| 2026-10-26 | 56.22 | 56.22 | 56.22 | 56.22 | +18.858% | 1 | 242 | -22.839% |
| 2026-10-15 | 56.35 | 56.35 | 47.30 | 47.30 | -10.923% | 31 | 267 | -8.288% |
| 2026-10-14 | 47.81 | 54.00 | 47.81 | 53.10 | +23.488% | 31 | 241 | -18.305% |
| 2026-10-13 | 43.88 | 43.88 | 42.90 | 43.00 | -1.149% | 10 | 234 | +0.884% |
| 2026-10-12 | 42.55 | 43.50 | 42.55 | 43.50 | -5.537% | 9 | 229 | -0.276% |
| 2026-10-09 | 46.02 | 46.05 | 46.02 | 46.05 | -5.052% | 10 | 229 | -5.798% |
| 2026-10-08 | 48.50 | 48.50 | 48.50 | 48.50 | +8.501% | 1 | 228 | -10.557% |
| 2026-10-07 | 49.13 | 49.13 | 44.60 | 44.70 | -28.754% | 10 | 219 | -2.953% |
| 2026-09-29 | 62.74 | 62.74 | 62.74 | 62.74 | +4.012% | 4 | 219 | -30.858% |
| 2026-09-28 | 65.90 | 70.01 | 60.32 | 60.32 | -11.463% | 3 | 218 | -28.084% |
| 2026-09-24 | 68.13 | 68.13 | 68.13 | 68.13 | +7.852% | 1 | 218 | -36.328% |
| 2026-09-23 | 63.95 | 63.95 | 63.17 | 63.17 | +12.804% | 11 | 217 | -31.328% |
| 2026-09-22 | 58.02 | 58.02 | 56.00 | 56.00 | -25.453% | 5 | 216 | -22.536% |
| 2026-09-18 | 75.12 | 75.12 | 75.12 | 75.12 | -2.908% | 4 | 216 | -42.252% |
| 2026-09-17 | 77.37 | 77.37 | 77.37 | 77.37 | -23.758% | 4 | 216 | -43.932% |
| 2026-09-16 | 102.41 | 102.41 | 101.48 | 101.48 | +8.628% | 20 | 216 | -57.253% |
| 2026-09-15 | 93.42 | 93.42 | 93.42 | 93.42 | +13.857% | 4 | 212 | -53.565% |
| 2026-09-11 | 82.05 | 82.05 | 82.05 | 82.05 | -17.703% | 2 | 214 | -47.130% |
| 2026-09-10 | 99.70 | 99.70 | 99.70 | 99.70 | +36.333% | 1 | 214 | -56.489% |
| 2026-09-03 | 73.13 | 73.13 | 73.13 | 73.13 | -21.878% | 1 | 214 | -40.681% |
| 2026-08-26 | 93.61 | 93.61 | 93.61 | 93.61 | -3.035% | 8 | 222 | -53.659% |
| 2026-08-21 | 96.54 | 96.54 | 96.54 | 96.54 | +1.493% | 4 | 222 | -55.065% |
| 2026-08-17 | 94.22 | 95.12 | 94.22 | 95.12 | +2.115% | 3 | 220 | -54.394% |
| 2026-08-14 | 93.15 | 93.15 | 93.15 | 93.15 | +0.431% | 1 | 219 | -53.430% |
| 2026-08-13 | 92.75 | 92.75 | 92.75 | 92.75 | -7.398% | 1 | 219 | -53.229% |
| 2026-08-12 | 100.16 | 100.16 | 100.16 | 100.16 | -4.217% | 120 | 219 | -56.689% |
| 2026-08-11 | 104.57 | 104.57 | 104.57 | 104.57 | +3.126% | 1 | 219 | -58.516% |
| 2026-08-10 | 99.75 | 101.40 | 99.75 | 101.40 | -0.977% | 24 | 231 | -57.219% |
| 2026-08-07 | 103.65 | 103.65 | 102.40 | 102.40 | -4.111% | 6 | 229 | -57.637% |
| 2026-08-05 | 106.79 | 106.79 | 106.79 | 106.79 | -0.660% | 120 | 109 | -59.378% |
| 2026-08-04 | 107.38 | 107.58 | 107.38 | 107.50 | -26.596% | 10 | 101 | -59.647% |
| 2026-07-31 | 146.45 | 146.45 | 146.45 | 146.45 | -25.231% | 1 | 101 | -70.379% |
| 2026-07-29 | 195.87 | 195.87 | 195.87 | 195.87 | +19.506% | 2 | 99 | -77.853% |
| 2026-07-21 | 163.90 | 163.90 | 163.90 | 163.90 | +2.566% | 1 | 99 | -73.533% |
| 2026-07-20 | 159.80 | 159.80 | 159.80 | 159.80 | -4.768% | 1 | 99 | -72.854% |
| 2026-07-17 | 166.75 | 167.80 | 166.75 | 167.80 | +15.644% | 5 | 99 | -74.148% |
| 2026-07-15 | 145.10 | 145.10 | 145.10 | 145.10 | -1.647% | 1 | 99 | -70.103% |
| 2026-07-10 | 151.51 | 151.51 | 147.49 | 147.53 | -12.022% | 44 | 99 | -70.596% |
| 2026-07-08 | 174.60 | 174.60 | 167.61 | 167.69 | +3.213% | 4 | 100 | -74.131% |
| 2026-07-07 | 162.47 | 162.47 | 162.47 | 162.47 | -6.087% | 2 | 100 | -73.300% |
| 2026-07-02 | 173.00 | 173.00 | 173.00 | 173.00 | +1.347% | 1 | 100 | -74.925% |
| 2026-06-30 | 170.70 | 170.70 | 170.70 | 170.70 | -3.374% | 1 | 100 | -74.587% |
| 2026-06-22 | 175.34 | 176.66 | 175.34 | 176.66 | +0.833% | 5 | 104 | -75.444% |
| 2026-06-15 | 178.58 | 178.58 | 175.20 | 175.20 | -35.183% | 27 | 83 | -75.240% |
| 2026-06-09 | 215.86 | 270.30 | 215.86 | 270.30 | +44.545% | 4 | 81 | -83.951% |
| 2026-06-01 | 187.78 | 187.78 | 187.00 | 187.00 | +1.769% | 7 | 75 | -76.802% |
| 2026-05-29 | 185.00 | 185.00 | 183.75 | 183.75 | -8.308% | 7 | 70 | -76.392% |
| 2026-05-27 | 200.40 | 200.40 | 200.40 | 200.40 | -14.879% | 3 | 70 | -78.353% |
| 2026-05-14 | 235.43 | 235.43 | 235.43 | 235.43 | -4.761% | 50 | 115 | -81.574% |
| 2026-05-12 | 253.30 | 253.30 | 247.20 | 247.20 | +2.263% | 3 | 113 | -82.451% |
| 2026-05-11 | 241.73 | 241.73 | 241.73 | 241.73 | -2.450% | 50 | 65 | -82.054% |
| 2026-05-08 | 247.80 | 247.80 | 247.80 | 247.80 | -1.823% | 2 | 65 | -82.494% |
| 2026-05-07 | 252.40 | 252.40 | 252.40 | 252.40 | -3.554% | 1 | 65 | -82.813% |
| 2026-05-06 | 261.70 | 261.70 | 261.70 | 261.70 | -12.679% | 1 | 65 | -83.424% |
| 2026-04-30 | 299.70 | 299.70 | 299.70 | 299.70 | -7.725% | 10 | 65 | -85.526% |
| 2026-04-29 | 324.79 | 324.79 | 324.79 | 324.79 | +3.588% | 1 | 65 | -86.644% |
| 2026-04-24 | 320.52 | 322.09 | 312.29 | 313.54 | -4.516% | 40 | 64 | -86.164% |
| 2026-04-23 | 334.42 | 334.42 | 328.37 | 328.37 | -27.166% | 60 | 63 | -86.789% |
| 2026-03-04 | 453.20 | 453.20 | 450.75 | 450.85 | -10.926% | 8 | 35 | -90.378% |
| 2026-03-03 | 506.15 | 506.15 | 506.15 | 506.15 | +24.386% | 31 | 35 | -91.429% |
| 2026-01-07 | 406.92 | 406.92 | 406.92 | 406.92 | -3.436% | 1 | 6 | -89.339% |
| 2026-01-05 | 421.40 | 421.40 | 421.40 | 421.40 | +0.038% | 3 | 2 | -89.706% |
| 2025-12-29 | 421.98 | 421.98 | 421.24 | 421.24 | 0.000% | 4 | 2 | -89.702% |