SPXW261231P07200000
SPX Weekly Dec 31 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
54.36USD-12.787%(-7.97)436Vol4,553OI
SPXW261231P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.45 | 61.82 | 54.36 | 54.36 | -12.787% | 436 | 4,537 | 0.000% |
| 2026-10-27 | 65.20 | 69.25 | 62.33 | 62.33 | -12.335% | 6 | 4,536 | -12.787% |
| 2026-10-26 | 73.40 | 73.46 | 65.65 | 71.10 | -17.974% | 28 | 4,538 | -23.544% |
| 2026-10-23 | 88.80 | 88.80 | 79.67 | 86.68 | +8.080% | 17 | 4,542 | -37.287% |
| 2026-10-22 | 69.91 | 84.95 | 69.91 | 80.20 | +39.284% | 1,031 | 4,229 | -32.219% |
| 2026-10-21 | 62.28 | 64.79 | 54.70 | 57.58 | -6.602% | 79 | 4,151 | -5.592% |
| 2026-10-20 | 74.95 | 74.95 | 61.65 | 61.65 | -15.048% | 71 | 4,087 | -11.825% |
| 2026-10-19 | 69.68 | 73.06 | 64.78 | 72.57 | -15.390% | 655 | 3,452 | -25.093% |
| 2026-10-16 | 61.50 | 95.80 | 59.52 | 85.77 | +39.305% | 715 | 2,951 | -36.621% |
| 2026-10-15 | 74.71 | 77.94 | 61.57 | 61.57 | -14.817% | 33 | 2,954 | -11.710% |
| 2026-10-14 | 59.44 | 72.28 | 59.44 | 72.28 | +23.746% | 86 | 2,916 | -24.792% |
| 2026-10-13 | 55.40 | 58.41 | 55.40 | 58.41 | +3.381% | 4 | 2,916 | -6.934% |
| 2026-10-12 | 55.60 | 57.00 | 55.60 | 56.50 | -1.482% | 833 | 2,114 | -3.788% |
| 2026-10-09 | 59.80 | 59.80 | 57.30 | 57.35 | -11.154% | 4 | 2,115 | -5.214% |
| 2026-10-08 | 62.97 | 69.79 | 61.66 | 64.55 | +9.407% | 39 | 2,117 | -15.786% |
| 2026-10-07 | 63.49 | 64.71 | 59.00 | 59.00 | +3.237% | 1,025 | 1,293 | -7.864% |
| 2026-10-06 | 59.85 | 59.85 | 56.10 | 57.15 | -10.465% | 22 | 1,293 | -4.882% |
| 2026-10-05 | 71.09 | 71.09 | 63.83 | 63.83 | -12.550% | 51 | 1,301 | -14.836% |
| 2026-10-02 | 73.19 | 76.05 | 71.75 | 72.99 | -13.107% | 29 | 1,308 | -25.524% |
| 2026-10-01 | 85.40 | 98.03 | 84.00 | 84.00 | -2.121% | 14 | 1,302 | -35.286% |
| 2026-09-30 | 78.05 | 85.82 | 77.10 | 85.82 | -1.830% | 271 | 1,214 | -36.658% |
| 2026-09-29 | 80.70 | 87.42 | 80.70 | 87.42 | +4.071% | 9 | 1,209 | -37.817% |
| 2026-09-28 | 79.55 | 84.00 | 79.55 | 84.00 | +14.395% | 4 | 1,203 | -35.286% |
| 2026-09-25 | 81.72 | 85.65 | 73.43 | 73.43 | -16.595% | 36 | 1,226 | -25.970% |
| 2026-09-24 | 87.40 | 88.04 | 81.95 | 88.04 | +4.972% | 77 | 1,201 | -38.255% |
| 2026-09-23 | 75.05 | 84.30 | 75.05 | 83.87 | +17.301% | 26 | 1,187 | -35.185% |
| 2026-09-22 | 73.90 | 74.68 | 71.50 | 71.50 | -5.983% | 32 | 1,183 | -23.972% |
| 2026-09-21 | 83.80 | 83.80 | 76.05 | 76.05 | -19.634% | 6 | 1,183 | -28.521% |
| 2026-09-18 | 99.48 | 99.48 | 94.63 | 94.63 | -4.732% | 5 | 1,183 | -42.555% |
| 2026-09-17 | 99.33 | 99.33 | 99.33 | 99.33 | -23.990% | 2 | 1,186 | -45.273% |
| 2026-09-16 | 110.21 | 130.68 | 110.21 | 130.68 | +11.797% | 4 | 1,185 | -58.402% |
| 2026-09-15 | 111.50 | 118.92 | 111.50 | 116.89 | +8.061% | 8 | 1,178 | -53.495% |
| 2026-09-14 | 117.43 | 117.43 | 108.17 | 108.17 | +4.714% | 116 | 1,178 | -49.746% |
| 2026-09-11 | 105.00 | 105.00 | 103.30 | 103.30 | -15.494% | 9 | 1,178 | -47.377% |
| 2026-09-10 | 121.12 | 127.12 | 121.12 | 122.24 | +11.962% | 18 | 1,167 | -55.530% |
| 2026-09-09 | 106.80 | 112.09 | 106.80 | 109.18 | +10.843% | 8 | 1,150 | -50.211% |
| 2026-09-08 | 98.60 | 98.60 | 98.50 | 98.50 | +2.840% | 9 | 1,150 | -44.812% |
| 2026-09-04 | 90.40 | 95.78 | 90.40 | 95.78 | +3.200% | 394 | 925 | -43.245% |
| 2026-09-03 | 99.06 | 99.06 | 92.81 | 92.81 | -12.377% | 21 | 925 | -41.429% |
| 2026-09-02 | 113.50 | 113.50 | 105.92 | 105.92 | -8.925% | 501 | 744 | -48.678% |
| 2026-09-01 | 109.32 | 119.67 | 109.32 | 116.30 | +13.187% | 23 | 743 | -53.259% |
| 2026-08-31 | 105.90 | 105.90 | 102.75 | 102.75 | +6.642% | 4 | 740 | -47.095% |
| 2026-08-28 | 96.35 | 96.35 | 96.35 | 96.35 | -5.074% | 4 | 740 | -43.581% |
| 2026-08-27 | 102.55 | 102.55 | 101.50 | 101.50 | -9.641% | 3 | 740 | -46.443% |
| 2026-08-26 | 114.20 | 114.20 | 112.33 | 112.33 | -3.604% | 5 | 738 | -51.607% |
| 2026-08-25 | 117.27 | 117.27 | 116.53 | 116.53 | -3.271% | 2 | 738 | -53.351% |
| 2026-08-21 | 120.47 | 120.47 | 120.47 | 120.47 | -6.395% | 4 | 738 | -54.877% |
| 2026-08-20 | 128.70 | 128.70 | 128.70 | 128.70 | +1.981% | 1 | 738 | -57.762% |
| 2026-08-18 | 127.07 | 127.07 | 125.40 | 126.20 | +9.806% | 3 | 737 | -56.926% |
| 2026-08-17 | 113.30 | 114.93 | 113.30 | 114.93 | +1.260% | 15 | 737 | -52.702% |
| 2026-08-14 | 115.80 | 115.80 | 113.50 | 113.50 | -0.613% | 2 | 737 | -52.106% |
| 2026-08-13 | 113.92 | 114.37 | 113.73 | 114.20 | -6.232% | 195 | 551 | -52.399% |
| 2026-08-12 | 121.79 | 121.79 | 121.79 | 121.79 | -3.479% | 1 | 551 | -55.366% |
| 2026-08-11 | 126.30 | 126.30 | 126.18 | 126.18 | +4.627% | 3 | 550 | -56.919% |
| 2026-08-10 | 122.20 | 122.20 | 120.60 | 120.60 | -2.984% | 17 | 537 | -54.925% |
| 2026-08-07 | 125.91 | 125.91 | 124.31 | 124.31 | -3.261% | 4 | 537 | -56.271% |
| 2026-08-06 | 128.50 | 128.50 | 128.50 | 128.50 | -2.363% | 6 | 537 | -57.696% |
| 2026-08-05 | 126.89 | 131.61 | 126.84 | 131.61 | +0.967% | 12 | 548 | -58.696% |
| 2026-08-04 | 142.50 | 142.50 | 130.35 | 130.35 | -13.504% | 14 | 552 | -58.297% |
| 2026-08-03 | 163.00 | 163.00 | 150.70 | 150.70 | -14.762% | 22 | 556 | -63.928% |
| 2026-07-31 | 182.00 | 182.00 | 172.00 | 176.80 | -10.707% | 109 | 650 | -69.253% |
| 2026-07-30 | 213.75 | 214.25 | 198.00 | 198.00 | -16.244% | 5 | 652 | -72.545% |
| 2026-07-29 | 225.00 | 236.40 | 193.90 | 236.40 | +19.394% | 101 | 570 | -77.005% |
| 2026-07-28 | 209.00 | 209.00 | 194.77 | 198.00 | -5.714% | 5 | 573 | -72.545% |
| 2026-07-27 | 192.60 | 210.00 | 192.40 | 210.00 | -1.639% | 8 | 578 | -74.114% |
| 2026-07-24 | 212.00 | 217.00 | 199.60 | 213.50 | -5.531% | 19 | 582 | -74.539% |
| 2026-07-23 | 225.00 | 226.00 | 225.00 | 226.00 | +19.577% | 2 | 582 | -75.947% |
| 2026-07-21 | 189.00 | 189.00 | 189.00 | 189.00 | -5.025% | 3 | 581 | -71.238% |
| 2026-07-20 | 197.28 | 200.00 | 197.28 | 199.00 | -5.062% | 8 | 587 | -72.683% |
| 2026-07-17 | 205.00 | 209.61 | 199.47 | 209.61 | +11.637% | 16 | 588 | -74.066% |
| 2026-07-16 | 185.00 | 190.70 | 183.00 | 187.76 | +4.311% | 8 | 587 | -71.048% |
| 2026-07-15 | 177.35 | 180.18 | 177.00 | 180.00 | -5.213% | 35 | 555 | -69.800% |
| 2026-07-13 | 190.00 | 192.00 | 189.90 | 189.90 | +7.288% | 5 | 553 | -71.374% |
| 2026-07-10 | 184.10 | 184.10 | 177.00 | 177.00 | -7.774% | 6 | 551 | -69.288% |
| 2026-07-09 | 191.92 | 191.92 | 191.92 | 191.92 | -1.675% | 1 | 552 | -71.676% |
| 2026-07-07 | 197.50 | 197.50 | 195.19 | 195.19 | +4.079% | 21 | 532 | -72.150% |
| 2026-07-06 | 187.54 | 187.54 | 187.54 | 187.54 | -14.514% | 1 | 532 | -71.014% |
| 2026-07-02 | 202.09 | 219.38 | 202.09 | 219.38 | +7.878% | 11 | 532 | -75.221% |
| 2026-07-01 | 213.00 | 213.00 | 202.55 | 203.36 | -1.482% | 16 | 519 | -73.269% |
| 2026-06-30 | 213.17 | 213.17 | 202.00 | 206.42 | -6.724% | 8 | 514 | -73.665% |
| 2026-06-29 | 221.30 | 221.30 | 221.30 | 221.30 | -17.946% | 1 | 513 | -75.436% |
| 2026-06-26 | 269.70 | 269.70 | 269.70 | 269.70 | +9.102% | 1 | 513 | -79.844% |
| 2026-06-24 | 247.20 | 247.20 | 247.20 | 247.20 | -3.603% | 1 | 512 | -78.010% |
| 2026-06-23 | 245.00 | 256.44 | 245.00 | 256.44 | +21.122% | 3 | 512 | -78.802% |
| 2026-06-16 | 211.72 | 213.10 | 210.58 | 211.72 | +0.071% | 143 | 571 | -74.325% |
| 2026-06-15 | 215.76 | 215.76 | 210.30 | 211.57 | -31.730% | 168 | 408 | -74.306% |
| 2026-06-11 | 309.90 | 309.90 | 309.90 | 309.90 | +14.650% | 1 | 408 | -82.459% |
| 2026-06-09 | 240.60 | 274.65 | 240.60 | 270.30 | +3.207% | 16 | 407 | -79.889% |
| 2026-06-08 | 261.90 | 261.90 | 261.90 | 261.90 | -3.639% | 3 | 404 | -79.244% |
| 2026-06-05 | 230.00 | 271.79 | 230.00 | 271.79 | +19.353% | 102 | 355 | -79.999% |
| 2026-06-03 | 227.72 | 227.72 | 227.72 | 227.72 | +4.172% | 1 | 355 | -76.129% |
| 2026-06-02 | 219.12 | 219.12 | 216.39 | 218.60 | +2.475% | 5 | 356 | -75.133% |
| 2026-06-01 | 219.75 | 219.75 | 213.32 | 213.32 | -3.326% | 4 | 358 | -74.517% |
| 2026-05-29 | 219.26 | 220.66 | 219.26 | 220.66 | -2.281% | 3 | 355 | -75.365% |
| 2026-05-28 | 227.27 | 227.27 | 225.81 | 225.81 | -5.881% | 6 | 351 | -75.927% |
| 2026-05-27 | 239.92 | 239.92 | 239.92 | 239.92 | -1.414% | 1 | 350 | -77.342% |
| 2026-05-26 | 239.25 | 243.36 | 239.25 | 243.36 | -0.807% | 17 | 355 | -77.663% |
| 2026-05-22 | 245.34 | 245.34 | 245.34 | 245.34 | -5.091% | 1 | 356 | -77.843% |
| 2026-05-21 | 258.50 | 258.50 | 258.50 | 258.50 | -8.363% | 3 | 356 | -78.971% |
| 2026-05-15 | 281.65 | 282.09 | 281.60 | 282.09 | +5.608% | 36 | 336 | -80.730% |
| 2026-05-14 | 267.11 | 267.11 | 267.11 | 267.11 | -3.997% | 1 | 335 | -79.649% |
| 2026-05-13 | 278.23 | 278.23 | 278.23 | 278.23 | -6.054% | 1 | 335 | -80.462% |
| 2026-05-12 | 299.60 | 302.41 | 296.16 | 296.16 | +2.937% | 3 | 334 | -81.645% |
| 2026-05-11 | 286.55 | 294.28 | 285.52 | 287.71 | -1.110% | 8 | 330 | -81.106% |
| 2026-05-08 | 290.94 | 290.94 | 290.94 | 290.94 | -3.214% | 1 | 329 | -81.316% |
| 2026-05-07 | 302.45 | 308.30 | 300.60 | 300.60 | -0.635% | 4 | 329 | -81.916% |
| 2026-05-06 | 302.52 | 302.52 | 302.52 | 302.52 | -7.768% | 1 | 327 | -82.031% |
| 2026-05-05 | 328.00 | 328.00 | 328.00 | 328.00 | -4.206% | 1 | 327 | -83.427% |
| 2026-05-04 | 353.10 | 353.10 | 342.40 | 342.40 | +6.967% | 2 | 327 | -84.124% |
| 2026-05-01 | 317.43 | 320.10 | 317.43 | 320.10 | -5.108% | 21 | 337 | -83.018% |
| 2026-04-30 | 366.72 | 368.68 | 337.33 | 337.33 | -10.093% | 8 | 337 | -83.885% |
| 2026-04-29 | 375.20 | 375.20 | 375.20 | 375.20 | +2.151% | 3 | 331 | -85.512% |
| 2026-04-28 | 367.30 | 367.30 | 367.30 | 367.30 | +2.612% | 3 | 331 | -85.200% |
| 2026-04-27 | 362.80 | 362.80 | 357.95 | 357.95 | -4.371% | 18 | 331 | -84.814% |
| 2026-04-22 | 374.81 | 374.81 | 374.31 | 374.31 | -1.921% | 8 | 321 | -85.477% |
| 2026-04-20 | 381.60 | 381.64 | 381.60 | 381.64 | +1.595% | 12 | 329 | -85.756% |
| 2026-04-17 | 368.10 | 375.65 | 368.10 | 375.65 | -8.311% | 10 | 325 | -85.529% |
| 2026-04-16 | 409.70 | 409.70 | 409.70 | 409.70 | -2.836% | 2 | 316 | -86.732% |
| 2026-04-15 | 421.66 | 421.66 | 421.66 | 421.66 | -6.404% | 1 | 314 | -87.108% |
| 2026-04-14 | 450.51 | 450.51 | 450.51 | 450.51 | -8.401% | 9 | 309 | -87.934% |
| 2026-04-09 | 491.74 | 491.83 | 491.74 | 491.83 | -22.080% | 2 | 309 | -88.947% |
| 2026-04-07 | 631.20 | 631.20 | 631.20 | 631.20 | -22.673% | 5 | 309 | -91.388% |
| 2026-03-30 | 802.15 | 816.36 | 802.15 | 816.27 | +17.097% | 287 | 304 | -93.340% |
| 2026-03-20 | 690.85 | 697.09 | 690.85 | 697.09 | +3.547% | 2 | 23 | -92.202% |
| 2026-03-19 | 673.21 | 673.21 | 673.21 | 673.21 | +41.538% | 5 | 22 | -91.925% |
| 2026-02-25 | 476.26 | 476.26 | 475.64 | 475.64 | -9.388% | 2 | 20 | -88.571% |
| 2026-02-13 | 538.80 | 541.27 | 524.92 | 524.92 | +2.815% | 4 | 20 | -89.644% |
| 2026-02-12 | 511.08 | 512.34 | 510.47 | 510.55 | +9.782% | 22 | 20 | -89.353% |
| 2026-01-30 | 464.67 | 465.06 | 464.67 | 465.06 | -2.605% | 2 | 10 | -88.311% |
| 2026-01-14 | 477.50 | 477.50 | 477.50 | 477.50 | +5.630% | 2 | 10 | -88.616% |
| 2026-01-12 | 452.05 | 452.05 | 452.05 | 452.05 | -5.874% | 1 | 9 | -87.975% |
| 2026-01-08 | 480.68 | 480.68 | 480.26 | 480.26 | +1.832% | 2 | 8 | -88.681% |
| 2026-01-07 | 472.15 | 472.15 | 471.62 | 471.62 | +0.238% | 2 | 8 | -88.474% |
| 2026-01-06 | 471.06 | 471.06 | 470.50 | 470.50 | -4.175% | 6 | 8 | -88.446% |
| 2025-12-22 | 492.82 | 492.82 | 491.00 | 491.00 | 0.000% | 3 | 3 | -88.929% |