SPXW261231P07050000
SPX Weekly Dec 31 2026 7050.00 Put
optionOPRA
EODOct 28, 2026
45.08USD-10.944%(-5.54)120Vol780OI
SPXW261231P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.68 | 47.68 | 43.80 | 45.08 | -10.944% | 120 | 707 | 0.000% |
| 2026-10-27 | 53.92 | 54.00 | 50.62 | 50.62 | -10.105% | 12 | 701 | -10.944% |
| 2026-10-26 | 55.00 | 56.31 | 55.00 | 56.31 | -18.827% | 2 | 702 | -19.943% |
| 2026-10-23 | 69.37 | 69.37 | 69.37 | 69.37 | -0.187% | 2 | 702 | -35.015% |
| 2026-10-22 | 57.95 | 69.50 | 57.12 | 69.50 | +42.331% | 18 | 713 | -35.137% |
| 2026-10-21 | 48.90 | 48.90 | 48.83 | 48.83 | -6.813% | 2 | 714 | -7.680% |
| 2026-10-20 | 53.00 | 53.00 | 52.40 | 52.40 | -8.199% | 24 | 714 | -13.969% |
| 2026-10-19 | 52.66 | 57.08 | 52.62 | 57.08 | -22.498% | 4 | 716 | -21.023% |
| 2026-10-16 | 49.40 | 73.85 | 49.40 | 73.65 | +48.788% | 6 | 714 | -38.792% |
| 2026-10-15 | 57.98 | 57.98 | 49.10 | 49.50 | -0.141% | 4 | 714 | -8.929% |
| 2026-10-14 | 49.57 | 49.57 | 49.57 | 49.57 | +6.488% | 5 | 709 | -9.058% |
| 2026-10-13 | 43.60 | 46.55 | 43.60 | 46.55 | +3.376% | 14 | 714 | -3.158% |
| 2026-10-12 | 45.30 | 45.30 | 45.03 | 45.03 | -1.185% | 4 | 713 | +0.111% |
| 2026-10-09 | 47.72 | 47.75 | 45.57 | 45.57 | -12.584% | 15 | 704 | -1.075% |
| 2026-10-08 | 50.24 | 52.53 | 50.24 | 52.13 | +3.638% | 13 | 701 | -13.524% |
| 2026-10-07 | 50.30 | 50.30 | 50.30 | 50.30 | +10.989% | 3 | 704 | -10.378% |
| 2026-10-06 | 46.56 | 46.56 | 44.67 | 45.32 | -11.863% | 15 | 714 | -0.530% |
| 2026-10-05 | 53.57 | 53.57 | 51.42 | 51.42 | -10.418% | 53 | 745 | -12.330% |
| 2026-10-02 | 59.20 | 59.20 | 57.40 | 57.40 | -14.392% | 3 | 746 | -21.463% |
| 2026-10-01 | 67.05 | 67.05 | 67.05 | 67.05 | +2.523% | 1 | 745 | -32.767% |
| 2026-09-30 | 63.30 | 65.40 | 60.58 | 65.40 | -0.834% | 134 | 743 | -31.070% |
| 2026-09-29 | 63.70 | 65.95 | 63.70 | 65.95 | +1.571% | 4 | 742 | -31.645% |
| 2026-09-28 | 65.30 | 65.30 | 64.70 | 64.93 | +9.310% | 6 | 738 | -30.571% |
| 2026-09-25 | 64.15 | 66.95 | 59.40 | 59.40 | -11.568% | 6 | 739 | -24.108% |
| 2026-09-23 | 65.15 | 67.62 | 62.87 | 67.17 | +13.886% | 11 | 752 | -32.887% |
| 2026-09-22 | 60.34 | 60.34 | 58.98 | 58.98 | -4.238% | 54 | 726 | -23.567% |
| 2026-09-21 | 68.35 | 68.35 | 61.48 | 61.59 | -18.044% | 19 | 727 | -26.806% |
| 2026-09-18 | 75.00 | 75.15 | 75.00 | 75.15 | -6.947% | 6 | 721 | -40.013% |
| 2026-09-17 | 80.76 | 80.76 | 80.76 | 80.76 | -22.777% | 2 | 720 | -44.180% |
| 2026-09-16 | 111.72 | 111.72 | 104.58 | 104.58 | +8.015% | 28 | 734 | -56.894% |
| 2026-09-15 | 92.05 | 96.82 | 90.96 | 96.82 | +10.563% | 7 | 734 | -53.439% |
| 2026-09-14 | 96.34 | 96.34 | 87.57 | 87.57 | +1.530% | 9 | 741 | -48.521% |
| 2026-09-11 | 86.25 | 86.25 | 86.25 | 86.25 | -15.292% | 1 | 741 | -47.733% |
| 2026-09-10 | 100.48 | 102.16 | 98.53 | 101.82 | +16.286% | 13 | 734 | -55.726% |
| 2026-09-09 | 87.56 | 87.56 | 87.56 | 87.56 | +7.199% | 3 | 731 | -48.515% |
| 2026-09-08 | 81.83 | 81.83 | 81.68 | 81.68 | +6.841% | 6 | 737 | -44.809% |
| 2026-09-04 | 75.47 | 76.45 | 75.47 | 76.45 | +1.554% | 3 | 736 | -41.033% |
| 2026-09-03 | 81.07 | 81.07 | 75.28 | 75.28 | -11.456% | 54 | 763 | -40.117% |
| 2026-09-02 | 87.54 | 87.54 | 85.02 | 85.02 | -6.355% | 6 | 759 | -46.977% |
| 2026-09-01 | 90.79 | 90.79 | 90.79 | 90.79 | +2.972% | 6 | 754 | -50.347% |
| 2026-08-31 | 88.17 | 88.17 | 88.17 | 88.17 | +6.037% | 4 | 750 | -48.871% |
| 2026-08-28 | 83.15 | 83.15 | 83.15 | 83.15 | -1.012% | 2 | 752 | -45.785% |
| 2026-08-27 | 84.00 | 84.00 | 84.00 | 84.00 | -18.526% | 50 | 735 | -46.333% |
| 2026-08-24 | 102.12 | 103.10 | 102.12 | 103.10 | +2.689% | 2 | 734 | -56.275% |
| 2026-08-21 | 100.34 | 100.40 | 100.34 | 100.40 | -0.692% | 120 | 842 | -55.100% |
| 2026-08-19 | 101.10 | 101.10 | 101.10 | 101.10 | -4.370% | 10 | 852 | -55.410% |
| 2026-08-18 | 106.10 | 106.20 | 105.72 | 105.72 | +4.570% | 40 | 840 | -57.359% |
| 2026-08-17 | 96.72 | 101.10 | 96.34 | 101.10 | +4.281% | 121 | 885 | -55.410% |
| 2026-08-14 | 95.32 | 96.95 | 95.32 | 96.95 | +1.253% | 2 | 884 | -53.502% |
| 2026-08-13 | 95.75 | 95.75 | 95.75 | 95.75 | -4.202% | 2 | 886 | -52.919% |
| 2026-08-12 | 99.95 | 99.95 | 99.95 | 99.95 | -4.391% | 2 | 886 | -54.897% |
| 2026-08-11 | 104.54 | 104.54 | 104.54 | 104.54 | +0.220% | 16 | 870 | -56.878% |
| 2026-08-10 | 102.55 | 104.83 | 102.55 | 104.31 | -4.039% | 241 | 672 | -56.783% |
| 2026-08-06 | 108.70 | 108.70 | 108.70 | 108.70 | -0.767% | 5 | 672 | -58.528% |
| 2026-08-05 | 109.17 | 109.54 | 107.98 | 109.54 | -4.748% | 12 | 663 | -58.846% |
| 2026-08-04 | 115.00 | 115.00 | 115.00 | 115.00 | -9.719% | 1 | 662 | -60.800% |
| 2026-08-03 | 126.90 | 127.69 | 126.90 | 127.38 | -22.367% | 37 | 662 | -64.610% |
| 2026-07-31 | 154.70 | 164.08 | 154.70 | 164.08 | -7.820% | 2 | 662 | -72.526% |
| 2026-07-29 | 178.00 | 178.00 | 178.00 | 178.00 | -3.960% | 3 | 662 | -74.674% |
| 2026-07-23 | 185.34 | 185.34 | 185.34 | 185.34 | +15.585% | 4 | 658 | -75.677% |
| 2026-07-22 | 160.35 | 160.35 | 160.35 | 160.35 | -10.233% | 1 | 657 | -71.886% |
| 2026-07-17 | 178.63 | 178.63 | 178.63 | 178.63 | +13.697% | 1 | 656 | -74.763% |
| 2026-07-16 | 157.11 | 157.11 | 157.11 | 157.11 | -2.567% | 1 | 656 | -71.307% |
| 2026-07-09 | 161.20 | 161.25 | 161.20 | 161.25 | -14.588% | 5 | 654 | -72.043% |
| 2026-07-08 | 188.79 | 188.79 | 188.79 | 188.79 | +5.587% | 10 | 654 | -76.122% |
| 2026-06-30 | 181.80 | 181.80 | 178.80 | 178.80 | -7.334% | 14 | 654 | -74.787% |
| 2026-06-29 | 193.15 | 193.15 | 192.95 | 192.95 | -9.029% | 122 | 612 | -76.636% |
| 2026-06-23 | 212.10 | 212.10 | 212.10 | 212.10 | -0.795% | 900 | 938 | -78.746% |
| 2026-06-17 | 188.65 | 213.80 | 188.65 | 213.80 | +16.799% | 13 | 938 | -78.915% |
| 2026-06-16 | 183.05 | 183.05 | 183.05 | 183.05 | -20.727% | 1 | 938 | -75.373% |
| 2026-06-11 | 230.91 | 230.91 | 230.91 | 230.91 | -3.036% | 2 | 938 | -80.477% |
| 2026-06-10 | 238.14 | 238.14 | 238.14 | 238.14 | -3.391% | 1 | 938 | -81.070% |
| 2026-06-09 | 258.00 | 258.00 | 246.50 | 246.50 | +11.690% | 4 | 938 | -81.712% |
| 2026-06-08 | 220.70 | 220.70 | 220.70 | 220.70 | -8.613% | 2 | 939 | -79.574% |
| 2026-06-05 | 241.50 | 241.50 | 241.50 | 241.50 | +28.321% | 2 | 938 | -81.333% |
| 2026-06-04 | 189.30 | 189.30 | 187.85 | 188.20 | -0.465% | 15 | 939 | -76.047% |
| 2026-06-02 | 189.08 | 189.08 | 189.08 | 189.08 | -0.990% | 24 | 939 | -76.158% |
| 2026-06-01 | 190.97 | 190.97 | 190.97 | 190.97 | -2.898% | 1 | 940 | -76.394% |
| 2026-05-28 | 196.67 | 196.67 | 196.67 | 196.67 | -4.668% | 2 | 940 | -77.078% |
| 2026-05-26 | 206.30 | 206.30 | 206.30 | 206.30 | -6.652% | 2 | 940 | -78.148% |
| 2026-05-22 | 221.00 | 221.00 | 221.00 | 221.00 | -11.249% | 5 | 940 | -79.602% |
| 2026-05-15 | 249.01 | 249.01 | 249.01 | 249.01 | +8.738% | 2 | 940 | -81.896% |
| 2026-05-14 | 234.47 | 234.47 | 229.00 | 229.00 | -13.428% | 2 | 939 | -80.314% |
| 2026-05-06 | 264.52 | 264.52 | 264.52 | 264.52 | -7.585% | 501 | 459 | -82.958% |
| 2026-05-05 | 285.41 | 286.23 | 284.98 | 286.23 | -3.982% | 408 | 106 | -84.250% |
| 2026-04-30 | 298.10 | 298.10 | 298.10 | 298.10 | -10.222% | 50 | 106 | -84.878% |
| 2026-04-29 | 332.04 | 332.04 | 332.04 | 332.04 | +0.411% | 1 | 116 | -86.423% |
| 2026-04-28 | 326.22 | 330.68 | 325.59 | 330.68 | +4.431% | 8 | 115 | -86.367% |
| 2026-04-27 | 318.49 | 321.35 | 314.99 | 316.65 | -10.369% | 33 | 118 | -85.763% |
| 2026-04-23 | 326.47 | 353.28 | 326.47 | 353.28 | +7.678% | 18 | 123 | -87.240% |
| 2026-04-22 | 329.34 | 329.34 | 328.09 | 328.09 | -4.769% | 20 | 127 | -86.260% |
| 2026-04-21 | 344.02 | 347.85 | 342.69 | 344.52 | +6.301% | 69 | 144 | -86.915% |
| 2026-04-17 | 324.13 | 324.13 | 323.98 | 324.10 | -7.698% | 50 | 144 | -86.091% |
| 2026-04-16 | 351.13 | 351.13 | 351.13 | 351.13 | -40.701% | 1 | 94 | -87.161% |
| 2026-03-19 | 592.49 | 592.49 | 592.13 | 592.13 | +14.689% | 2 | 94 | -92.387% |
| 2026-03-17 | 505.97 | 521.00 | 505.97 | 516.29 | -3.641% | 175 | 94 | -91.268% |
| 2026-03-16 | 535.50 | 535.80 | 535.50 | 535.80 | -2.280% | 2 | 7 | -91.586% |
| 2026-03-09 | 539.04 | 548.30 | 538.38 | 548.30 | +10.504% | 3 | 5 | -91.778% |
| 2026-02-17 | 495.32 | 496.18 | 495.32 | 496.18 | +8.728% | 2 | 4 | -90.915% |
| 2026-02-12 | 457.27 | 457.33 | 455.82 | 456.35 | +14.239% | 4 | 5 | -90.122% |
| 2026-01-28 | 399.51 | 399.51 | 399.47 | 399.47 | -6.302% | 2 | 5 | -88.715% |
| 2026-01-22 | 425.17 | 426.34 | 425.17 | 426.34 | -4.865% | 2 | 4 | -89.426% |
| 2026-01-02 | 455.36 | 455.36 | 448.14 | 448.14 | 0.000% | 3 | 3 | -89.941% |