SPXW261231P07100000
SPX Weekly Dec 31 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
44.10USD-15.209%(-7.91)25Vol3,280OI
SPXW261231P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.13 | 53.13 | 44.10 | 44.10 | -15.209% | 25 | 3,267 | 0.000% |
| 2026-10-27 | 55.58 | 59.00 | 52.01 | 52.01 | -13.317% | 45 | 3,252 | -15.209% |
| 2026-10-26 | 64.62 | 64.62 | 56.68 | 60.00 | -19.170% | 1,921 | 2,325 | -26.500% |
| 2026-10-23 | 78.31 | 79.39 | 68.27 | 74.23 | +3.269% | 20 | 2,317 | -40.590% |
| 2026-10-22 | 58.40 | 71.88 | 58.40 | 71.88 | +35.164% | 23 | 2,314 | -38.648% |
| 2026-10-21 | 51.51 | 53.18 | 49.00 | 53.18 | -4.353% | 9 | 2,311 | -17.074% |
| 2026-10-20 | 66.00 | 66.00 | 54.57 | 55.60 | -6.711% | 659 | 1,727 | -20.683% |
| 2026-10-19 | 59.92 | 61.80 | 59.51 | 59.60 | -18.646% | 10 | 1,728 | -26.007% |
| 2026-10-16 | 55.50 | 81.50 | 54.70 | 73.26 | +37.448% | 43 | 1,728 | -39.803% |
| 2026-10-15 | 65.40 | 67.50 | 53.20 | 53.30 | -13.935% | 48 | 1,733 | -17.261% |
| 2026-10-14 | 54.20 | 61.93 | 53.50 | 61.93 | +25.976% | 5 | 1,731 | -28.791% |
| 2026-10-13 | 48.60 | 50.13 | 48.60 | 49.16 | +1.382% | 5 | 1,730 | -10.293% |
| 2026-10-12 | 48.25 | 48.58 | 47.83 | 48.49 | -2.238% | 9 | 1,731 | -9.053% |
| 2026-10-09 | 51.52 | 51.55 | 49.20 | 49.60 | -11.744% | 10 | 1,734 | -11.089% |
| 2026-10-08 | 55.28 | 60.57 | 55.28 | 56.20 | +11.908% | 12 | 1,726 | -21.530% |
| 2026-10-07 | 55.60 | 55.60 | 50.22 | 50.22 | +3.079% | 10 | 1,725 | -12.186% |
| 2026-10-06 | 51.68 | 51.68 | 48.48 | 48.72 | -11.595% | 18 | 1,721 | -9.483% |
| 2026-10-05 | 61.25 | 61.25 | 54.59 | 55.11 | -13.076% | 20 | 1,725 | -19.978% |
| 2026-10-02 | 64.20 | 67.00 | 61.90 | 63.40 | -15.635% | 27 | 1,730 | -30.442% |
| 2026-10-01 | 72.90 | 84.33 | 71.90 | 75.15 | +1.940% | 32 | 1,723 | -41.317% |
| 2026-09-30 | 67.10 | 73.72 | 65.60 | 73.72 | +3.831% | 26 | 1,715 | -40.179% |
| 2026-09-29 | 68.49 | 73.60 | 68.49 | 71.00 | +0.495% | 28 | 1,720 | -37.887% |
| 2026-09-28 | 69.91 | 75.67 | 67.00 | 70.65 | +9.179% | 412 | 1,792 | -37.580% |
| 2026-09-25 | 70.79 | 71.60 | 63.53 | 64.71 | -12.790% | 55 | 1,816 | -31.850% |
| 2026-09-24 | 77.74 | 78.88 | 74.20 | 74.20 | +1.200% | 17 | 1,823 | -40.566% |
| 2026-09-23 | 63.28 | 73.32 | 63.00 | 73.32 | +19.220% | 36 | 1,816 | -39.853% |
| 2026-09-22 | 64.59 | 64.65 | 61.50 | 61.50 | -6.973% | 65 | 1,814 | -28.293% |
| 2026-09-21 | 73.30 | 73.35 | 65.53 | 66.11 | -17.804% | 530 | 1,405 | -33.293% |
| 2026-09-18 | 84.65 | 84.65 | 80.43 | 80.43 | -6.040% | 14 | 1,405 | -45.170% |
| 2026-09-17 | 84.85 | 88.84 | 84.85 | 85.60 | -19.707% | 57 | 1,405 | -48.481% |
| 2026-09-16 | 96.50 | 111.20 | 95.08 | 106.61 | +5.055% | 23 | 1,393 | -58.634% |
| 2026-09-15 | 98.00 | 102.54 | 96.30 | 101.48 | +5.237% | 9 | 1,389 | -56.543% |
| 2026-09-14 | 102.50 | 102.50 | 94.56 | 96.43 | +6.706% | 13 | 1,386 | -54.267% |
| 2026-09-11 | 91.69 | 94.25 | 88.79 | 90.37 | -17.069% | 28 | 1,393 | -51.201% |
| 2026-09-10 | 109.17 | 109.85 | 104.40 | 108.97 | +11.319% | 28 | 1,401 | -59.530% |
| 2026-09-09 | 93.70 | 97.89 | 93.32 | 97.89 | +13.299% | 4 | 1,402 | -54.949% |
| 2026-09-08 | 84.43 | 86.40 | 84.43 | 86.40 | +3.560% | 4 | 1,408 | -48.958% |
| 2026-09-04 | 78.17 | 83.43 | 78.17 | 83.43 | +3.319% | 21 | 1,400 | -47.141% |
| 2026-09-03 | 86.49 | 87.41 | 80.75 | 80.75 | -12.209% | 15 | 1,404 | -45.387% |
| 2026-09-02 | 94.10 | 94.10 | 91.98 | 91.98 | -6.695% | 2 | 1,406 | -52.055% |
| 2026-09-01 | 98.58 | 98.58 | 98.58 | 98.58 | +9.073% | 4 | 1,404 | -55.265% |
| 2026-08-31 | 95.02 | 95.02 | 90.38 | 90.38 | -0.561% | 13 | 1,398 | -51.206% |
| 2026-08-28 | 88.38 | 90.89 | 88.38 | 90.89 | +1.440% | 8 | 1,390 | -51.480% |
| 2026-08-27 | 93.90 | 93.90 | 89.60 | 89.60 | -9.220% | 4 | 1,389 | -50.781% |
| 2026-08-26 | 99.40 | 103.10 | 98.70 | 98.70 | -3.330% | 20 | 1,383 | -55.319% |
| 2026-08-25 | 105.63 | 105.63 | 102.10 | 102.10 | -3.131% | 41 | 1,363 | -56.807% |
| 2026-08-21 | 105.40 | 105.40 | 105.40 | 105.40 | -5.036% | 3 | 880 | -58.159% |
| 2026-08-20 | 110.27 | 110.99 | 110.27 | 110.99 | -0.875% | 204 | 787 | -60.267% |
| 2026-08-18 | 113.12 | 113.12 | 111.97 | 111.97 | +4.694% | 49 | 749 | -60.614% |
| 2026-08-17 | 102.84 | 106.95 | 101.70 | 106.95 | +6.028% | 21 | 749 | -58.766% |
| 2026-08-14 | 102.06 | 104.17 | 100.87 | 100.87 | -1.127% | 11 | 748 | -56.280% |
| 2026-08-13 | 101.63 | 102.02 | 100.60 | 102.02 | -3.618% | 14 | 749 | -56.773% |
| 2026-08-12 | 108.61 | 108.61 | 105.85 | 105.85 | -6.493% | 5 | 749 | -58.337% |
| 2026-08-11 | 110.75 | 113.20 | 109.21 | 113.20 | +4.044% | 7 | 744 | -61.042% |
| 2026-08-10 | 110.60 | 110.60 | 108.80 | 108.80 | -2.158% | 4 | 744 | -59.467% |
| 2026-08-07 | 115.23 | 115.23 | 110.94 | 111.20 | -4.900% | 11 | 750 | -60.342% |
| 2026-08-06 | 115.68 | 117.05 | 115.68 | 116.93 | +2.850% | 11 | 745 | -62.285% |
| 2026-08-05 | 115.86 | 115.86 | 113.69 | 113.69 | -2.211% | 12 | 737 | -61.210% |
| 2026-08-04 | 127.00 | 127.00 | 116.26 | 116.26 | -13.219% | 10 | 738 | -62.068% |
| 2026-08-03 | 139.81 | 139.81 | 133.97 | 133.97 | -17.185% | 11 | 745 | -67.082% |
| 2026-07-31 | 161.77 | 161.77 | 161.77 | 161.77 | -7.162% | 4 | 748 | -72.739% |
| 2026-07-30 | 191.70 | 191.70 | 174.25 | 174.25 | -5.031% | 5 | 746 | -74.692% |
| 2026-07-29 | 181.07 | 183.48 | 181.07 | 183.48 | +4.392% | 2 | 745 | -75.965% |
| 2026-07-28 | 175.76 | 175.76 | 175.76 | 175.76 | -4.876% | 1 | 744 | -74.909% |
| 2026-07-27 | 172.00 | 185.25 | 172.00 | 184.77 | -7.859% | 27 | 724 | -76.132% |
| 2026-07-23 | 194.72 | 203.21 | 194.72 | 200.53 | +20.028% | 8 | 726 | -78.008% |
| 2026-07-22 | 167.15 | 170.72 | 167.07 | 167.07 | -0.417% | 5 | 727 | -73.604% |
| 2026-07-21 | 167.77 | 167.77 | 167.77 | 167.77 | -7.094% | 1 | 727 | -73.714% |
| 2026-07-20 | 176.93 | 180.58 | 176.93 | 180.58 | +0.843% | 21 | 712 | -75.579% |
| 2026-07-17 | 181.29 | 181.29 | 179.07 | 179.07 | +13.071% | 13 | 715 | -75.373% |
| 2026-07-16 | 159.55 | 159.55 | 158.37 | 158.37 | -1.914% | 2 | 715 | -72.154% |
| 2026-07-15 | 158.70 | 165.35 | 158.70 | 161.46 | -5.107% | 38 | 710 | -72.687% |
| 2026-07-14 | 170.15 | 170.15 | 170.15 | 170.15 | +3.877% | 1 | 709 | -74.082% |
| 2026-07-10 | 163.80 | 163.80 | 163.80 | 163.80 | -3.088% | 6 | 708 | -73.077% |
| 2026-07-09 | 176.51 | 176.51 | 168.59 | 169.02 | -7.538% | 6 | 705 | -73.908% |
| 2026-07-08 | 195.00 | 195.00 | 182.04 | 182.80 | +6.205% | 4 | 702 | -75.875% |
| 2026-07-07 | 171.00 | 178.00 | 171.00 | 172.12 | -13.940% | 21 | 696 | -74.378% |
| 2026-07-02 | 174.40 | 200.00 | 174.40 | 200.00 | +12.108% | 13 | 689 | -77.950% |
| 2026-07-01 | 181.60 | 183.00 | 178.40 | 178.40 | -7.565% | 12 | 683 | -75.280% |
| 2026-06-30 | 196.80 | 196.80 | 191.00 | 193.00 | -3.452% | 20 | 685 | -77.150% |
| 2026-06-29 | 204.30 | 204.30 | 199.90 | 199.90 | -9.136% | 2 | 684 | -77.939% |
| 2026-06-25 | 220.00 | 228.00 | 220.00 | 220.00 | +2.326% | 5 | 687 | -79.955% |
| 2026-06-24 | 223.80 | 223.80 | 215.00 | 215.00 | -4.018% | 3 | 685 | -79.488% |
| 2026-06-23 | 224.00 | 224.00 | 224.00 | 224.00 | +11.387% | 1 | 684 | -80.313% |
| 2026-06-22 | 188.30 | 206.00 | 188.30 | 201.10 | +2.019% | 23 | 680 | -78.071% |
| 2026-06-17 | 196.00 | 200.47 | 196.00 | 197.12 | +2.135% | 7 | 679 | -77.628% |
| 2026-06-16 | 190.00 | 193.00 | 190.00 | 193.00 | +1.312% | 6 | 673 | -77.150% |
| 2026-06-15 | 190.78 | 190.78 | 190.50 | 190.50 | -17.066% | 4 | 671 | -76.850% |
| 2026-06-12 | 239.30 | 250.00 | 227.20 | 229.70 | -10.865% | 8 | 669 | -80.801% |
| 2026-06-11 | 275.41 | 276.25 | 251.10 | 257.70 | -11.138% | 10 | 671 | -82.887% |
| 2026-06-10 | 270.40 | 290.00 | 270.40 | 290.00 | +12.416% | 10 | 665 | -84.793% |
| 2026-06-09 | 261.67 | 278.86 | 257.97 | 257.97 | +9.537% | 7 | 665 | -82.905% |
| 2026-06-08 | 235.51 | 235.51 | 235.51 | 235.51 | -9.034% | 1 | 664 | -81.275% |
| 2026-06-05 | 210.10 | 258.90 | 210.10 | 258.90 | +23.227% | 4 | 664 | -82.966% |
| 2026-06-04 | 210.10 | 210.10 | 210.10 | 210.10 | +1.547% | 1 | 663 | -79.010% |
| 2026-06-03 | 206.90 | 206.90 | 206.90 | 206.90 | +4.390% | 3 | 662 | -78.685% |
| 2026-06-02 | 197.68 | 198.60 | 197.68 | 198.20 | +0.747% | 122 | 594 | -77.750% |
| 2026-05-29 | 200.10 | 200.10 | 196.73 | 196.73 | -3.738% | 11 | 584 | -77.583% |
| 2026-05-28 | 210.67 | 210.72 | 204.37 | 204.37 | -6.265% | 6 | 584 | -78.421% |
| 2026-05-27 | 218.03 | 218.03 | 218.03 | 218.03 | -4.915% | 1 | 583 | -79.773% |
| 2026-05-22 | 228.90 | 229.30 | 228.90 | 229.30 | -7.875% | 2 | 582 | -80.768% |
| 2026-05-20 | 250.60 | 250.60 | 248.90 | 248.90 | -6.814% | 3 | 582 | -82.282% |
| 2026-05-19 | 266.80 | 267.10 | 266.80 | 267.10 | +2.181% | 2 | 581 | -83.489% |
| 2026-05-18 | 261.40 | 261.40 | 261.40 | 261.40 | +0.384% | 1 | 582 | -83.129% |
| 2026-05-15 | 260.40 | 260.40 | 260.40 | 260.40 | +8.360% | 1 | 582 | -83.065% |
| 2026-05-14 | 252.38 | 252.38 | 239.95 | 240.31 | -5.475% | 7 | 581 | -81.649% |
| 2026-05-13 | 254.23 | 254.23 | 254.23 | 254.23 | -6.001% | 1 | 581 | -82.654% |
| 2026-05-12 | 276.22 | 276.22 | 270.46 | 270.46 | +4.195% | 2 | 580 | -83.694% |
| 2026-05-11 | 269.28 | 269.28 | 259.49 | 259.57 | -2.012% | 11 | 580 | -83.010% |
| 2026-05-08 | 267.19 | 267.26 | 264.90 | 264.90 | -4.403% | 7 | 579 | -83.352% |
| 2026-05-07 | 274.59 | 277.10 | 274.59 | 277.10 | +1.420% | 2 | 578 | -84.085% |
| 2026-05-06 | 276.26 | 276.26 | 273.22 | 273.22 | -13.527% | 2 | 579 | -83.859% |
| 2026-05-04 | 298.41 | 316.40 | 298.41 | 315.96 | +4.030% | 18 | 585 | -86.043% |
| 2026-05-01 | 295.88 | 303.72 | 289.40 | 303.72 | -1.454% | 15 | 578 | -85.480% |
| 2026-04-30 | 332.00 | 337.22 | 308.20 | 308.20 | -9.185% | 28 | 578 | -85.691% |
| 2026-04-29 | 339.81 | 345.80 | 332.74 | 339.37 | +1.821% | 320 | 576 | -87.005% |
| 2026-04-28 | 342.52 | 346.17 | 332.80 | 333.30 | +1.393% | 189 | 492 | -86.769% |
| 2026-04-27 | 332.31 | 332.31 | 327.69 | 328.72 | -1.125% | 144 | 470 | -86.584% |
| 2026-04-24 | 343.59 | 344.60 | 330.09 | 332.46 | -7.160% | 70 | 408 | -86.735% |
| 2026-04-23 | 342.90 | 358.10 | 337.10 | 358.10 | +3.887% | 4 | 385 | -87.685% |
| 2026-04-22 | 345.90 | 347.44 | 341.72 | 344.70 | -6.775% | 163 | 385 | -87.206% |
| 2026-04-21 | 347.19 | 369.75 | 339.77 | 369.75 | +6.710% | 39 | 309 | -88.073% |
| 2026-04-20 | 345.47 | 355.07 | 343.29 | 346.50 | +2.853% | 246 | 309 | -87.273% |
| 2026-04-17 | 347.66 | 347.66 | 332.04 | 336.89 | -10.237% | 363 | 204 | -86.910% |
| 2026-04-15 | 375.31 | 375.31 | 375.31 | 375.31 | -5.594% | 1 | 106 | -88.250% |
| 2026-04-14 | 397.55 | 397.55 | 397.55 | 397.55 | -13.593% | 1 | 106 | -88.907% |
| 2026-04-13 | 459.17 | 460.09 | 459.17 | 460.09 | +2.928% | 2 | 106 | -90.415% |
| 2026-04-10 | 447.00 | 447.00 | 447.00 | 447.00 | -7.427% | 1 | 104 | -90.134% |
| 2026-04-08 | 482.86 | 482.86 | 482.86 | 482.86 | -27.415% | 2 | 103 | -90.867% |
| 2026-03-31 | 670.85 | 672.23 | 658.92 | 665.23 | +11.062% | 84 | 103 | -93.371% |
| 2026-03-19 | 598.97 | 598.97 | 598.97 | 598.97 | +8.706% | 5 | 114 | -92.637% |
| 2026-03-16 | 551.00 | 551.00 | 551.00 | 551.00 | +3.234% | 1 | 114 | -91.996% |
| 2026-03-06 | 533.74 | 533.74 | 533.74 | 533.74 | +11.219% | 2 | 114 | -91.738% |
| 2026-03-05 | 479.90 | 479.90 | 479.90 | 479.90 | +0.951% | 1 | 114 | -90.811% |
| 2026-02-27 | 475.38 | 475.38 | 475.38 | 475.38 | +3.851% | 1 | 113 | -90.723% |
| 2026-02-24 | 455.18 | 457.75 | 455.18 | 457.75 | +2.081% | 40 | 113 | -90.366% |
| 2026-02-20 | 466.83 | 470.50 | 448.42 | 448.42 | -2.729% | 26 | 113 | -90.165% |
| 2026-02-18 | 463.88 | 463.88 | 461.00 | 461.00 | -3.318% | 10 | 129 | -90.434% |
| 2026-02-12 | 477.08 | 477.08 | 476.62 | 476.82 | +12.731% | 4 | 129 | -90.751% |
| 2026-02-10 | 422.97 | 422.97 | 422.97 | 422.97 | +0.996% | 1 | 128 | -89.574% |
| 2026-02-02 | 413.97 | 418.80 | 413.97 | 418.80 | -1.711% | 16 | 128 | -89.470% |
| 2026-01-29 | 438.07 | 438.07 | 426.09 | 426.09 | +0.228% | 11 | 132 | -89.650% |
| 2026-01-28 | 425.12 | 425.12 | 425.12 | 425.12 | -1.066% | 20 | 122 | -89.626% |
| 2026-01-22 | 431.81 | 431.81 | 429.38 | 429.70 | -2.047% | 3 | 43 | -89.737% |
| 2026-01-14 | 438.57 | 438.68 | 438.57 | 438.68 | -1.122% | 4 | 42 | -89.947% |
| 2026-01-05 | 443.66 | 443.66 | 443.66 | 443.66 | +0.043% | 1 | 41 | -90.060% |
| 2025-12-30 | 443.47 | 443.47 | 443.47 | 443.47 | -2.339% | 1 | 41 | -90.056% |
| 2025-12-22 | 454.09 | 454.09 | 454.09 | 454.09 | 0.000% | 40 | 40 | -90.288% |