SPXW261231P07250000
SPX Weekly Dec 31 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
65.87USD-4.189%(-2.88)240Vol29,216OI
SPXW261231P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.12 | 67.12 | 58.72 | 65.87 | -4.189% | 240 | 29,051 | 0.000% |
| 2026-10-27 | 67.22 | 68.75 | 66.77 | 68.75 | -5.563% | 26 | 29,051 | -4.189% |
| 2026-10-26 | 81.10 | 81.10 | 72.80 | 72.80 | -22.693% | 17 | 29,051 | -9.519% |
| 2026-10-23 | 97.45 | 99.96 | 89.94 | 94.17 | +10.269% | 1,513 | 28,300 | -30.052% |
| 2026-10-22 | 78.40 | 91.95 | 77.58 | 85.40 | +34.764% | 31 | 28,309 | -22.869% |
| 2026-10-21 | 63.63 | 63.63 | 62.30 | 63.37 | -8.425% | 562 | 28,851 | +3.945% |
| 2026-10-20 | 74.86 | 74.86 | 67.80 | 69.20 | -11.043% | 544 | 28,846 | -4.812% |
| 2026-10-19 | 76.50 | 78.10 | 70.15 | 77.79 | -15.215% | 557 | 28,760 | -15.323% |
| 2026-10-16 | 64.70 | 103.20 | 64.62 | 91.75 | +36.027% | 53 | 28,770 | -28.207% |
| 2026-10-15 | 79.10 | 79.30 | 66.40 | 67.45 | -9.584% | 105 | 28,284 | -2.342% |
| 2026-10-14 | 63.20 | 80.65 | 61.80 | 74.60 | +24.126% | 166 | 28,166 | -11.702% |
| 2026-10-13 | 59.80 | 63.80 | 59.70 | 60.10 | -1.314% | 10,373 | 18,178 | +9.601% |
| 2026-10-12 | 62.00 | 62.20 | 59.60 | 60.90 | -1.774% | 8,096 | 10,349 | +8.161% |
| 2026-10-09 | 65.40 | 66.50 | 61.70 | 62.00 | -12.479% | 10,169 | 633 | +6.242% |
| 2026-10-08 | 68.50 | 72.25 | 67.30 | 70.84 | +9.203% | 82 | 625 | -7.016% |
| 2026-10-07 | 69.36 | 69.63 | 64.87 | 64.87 | +4.934% | 25 | 634 | +1.542% |
| 2026-10-06 | 62.95 | 62.95 | 60.90 | 61.82 | -10.845% | 51 | 644 | +6.551% |
| 2026-10-05 | 77.28 | 77.28 | 69.00 | 69.34 | -13.433% | 43 | 616 | -5.004% |
| 2026-10-02 | 78.90 | 82.35 | 78.90 | 80.10 | -12.123% | 16 | 617 | -17.765% |
| 2026-10-01 | 91.55 | 103.37 | 90.26 | 91.15 | +9.529% | 92 | 581 | -27.735% |
| 2026-09-30 | 83.59 | 84.26 | 83.22 | 83.22 | -6.125% | 4 | 578 | -20.848% |
| 2026-09-29 | 88.65 | 88.65 | 88.65 | 88.65 | +2.143% | 2 | 578 | -25.697% |
| 2026-09-28 | 87.93 | 87.93 | 86.79 | 86.79 | +5.200% | 3 | 578 | -24.104% |
| 2026-09-25 | 82.10 | 82.50 | 82.10 | 82.50 | -7.821% | 8 | 580 | -20.158% |
| 2026-09-24 | 92.52 | 92.52 | 89.50 | 89.50 | -0.908% | 3 | 570 | -26.402% |
| 2026-09-23 | 83.75 | 90.32 | 83.75 | 90.32 | +14.040% | 19 | 569 | -27.070% |
| 2026-09-22 | 79.20 | 79.20 | 79.20 | 79.20 | -2.941% | 1 | 568 | -16.831% |
| 2026-09-21 | 84.50 | 84.50 | 81.55 | 81.60 | -24.255% | 5 | 570 | -19.277% |
| 2026-09-17 | 109.73 | 109.73 | 107.73 | 107.73 | -24.182% | 5 | 570 | -38.856% |
| 2026-09-16 | 126.44 | 142.09 | 126.42 | 142.09 | +11.794% | 20 | 566 | -53.642% |
| 2026-09-15 | 128.80 | 128.80 | 127.10 | 127.10 | +9.758% | 5 | 568 | -48.175% |
| 2026-09-14 | 126.31 | 126.31 | 115.80 | 115.80 | +4.230% | 7 | 570 | -43.117% |
| 2026-09-11 | 111.10 | 111.10 | 111.10 | 111.10 | -17.361% | 2 | 572 | -40.711% |
| 2026-09-10 | 131.37 | 134.44 | 127.98 | 134.44 | +13.566% | 801 | 857 | -51.004% |
| 2026-09-09 | 114.02 | 118.38 | 114.02 | 118.38 | +9.794% | 15 | 867 | -44.357% |
| 2026-09-08 | 107.82 | 107.82 | 107.82 | 107.82 | +7.177% | 10 | 857 | -38.907% |
| 2026-09-04 | 100.50 | 100.60 | 100.50 | 100.60 | +3.338% | 20 | 838 | -34.523% |
| 2026-09-03 | 97.35 | 97.35 | 97.35 | 97.35 | -19.111% | 1 | 838 | -32.337% |
| 2026-09-02 | 120.35 | 120.35 | 120.35 | 120.35 | -5.984% | 1 | 838 | -45.268% |
| 2026-09-01 | 116.48 | 128.01 | 116.48 | 128.01 | +14.910% | 3 | 838 | -48.543% |
| 2026-08-31 | 113.58 | 113.58 | 110.60 | 111.40 | +3.407% | 39 | 807 | -40.871% |
| 2026-08-28 | 107.73 | 107.73 | 107.73 | 107.73 | -2.683% | 4 | 805 | -38.856% |
| 2026-08-27 | 110.70 | 110.90 | 110.70 | 110.70 | -11.919% | 45 | 779 | -40.497% |
| 2026-08-25 | 125.68 | 125.68 | 125.68 | 125.68 | -1.148% | 2 | 779 | -47.589% |
| 2026-08-21 | 131.80 | 131.80 | 127.14 | 127.14 | -5.542% | 4 | 778 | -48.191% |
| 2026-08-20 | 134.60 | 134.60 | 134.60 | 134.60 | +6.068% | 5 | 778 | -51.062% |
| 2026-08-19 | 126.90 | 126.90 | 126.90 | 126.90 | -6.139% | 8 | 778 | -48.093% |
| 2026-08-18 | 135.20 | 135.20 | 135.20 | 135.20 | +10.358% | 1 | 777 | -51.280% |
| 2026-08-13 | 119.43 | 123.58 | 119.43 | 122.51 | -4.935% | 23 | 778 | -46.233% |
| 2026-08-12 | 129.27 | 129.27 | 128.87 | 128.87 | -7.321% | 2 | 777 | -48.886% |
| 2026-08-04 | 152.32 | 152.32 | 139.05 | 139.05 | -32.826% | 710 | 128 | -52.629% |
| 2026-07-31 | 207.30 | 207.30 | 207.00 | 207.00 | -11.021% | 31 | 97 | -68.179% |
| 2026-07-29 | 232.46 | 232.64 | 232.46 | 232.64 | -3.188% | 2 | 98 | -71.686% |
| 2026-07-23 | 240.30 | 240.30 | 240.30 | 240.30 | +21.198% | 7 | 92 | -72.588% |
| 2026-07-21 | 198.27 | 198.27 | 198.27 | 198.27 | -10.854% | 1 | 93 | -66.778% |
| 2026-07-17 | 222.41 | 222.41 | 222.41 | 222.41 | +15.863% | 2 | 95 | -70.384% |
| 2026-07-16 | 191.98 | 191.98 | 191.96 | 191.96 | +2.096% | 5 | 95 | -65.686% |
| 2026-07-15 | 188.02 | 188.02 | 188.02 | 188.02 | -4.247% | 10 | 89 | -64.966% |
| 2026-07-13 | 196.36 | 196.36 | 196.36 | 196.36 | -15.282% | 1 | 88 | -66.454% |
| 2026-07-02 | 231.78 | 231.78 | 231.78 | 231.78 | -1.349% | 2 | 86 | -71.581% |
| 2026-06-29 | 234.95 | 234.95 | 234.95 | 234.95 | -13.367% | 1 | 85 | -71.964% |
| 2026-06-23 | 271.20 | 271.20 | 271.20 | 271.20 | +21.044% | 10 | 86 | -75.712% |
| 2026-06-17 | 224.05 | 224.05 | 224.05 | 224.05 | -17.407% | 1 | 85 | -70.600% |
| 2026-06-12 | 262.09 | 272.76 | 262.09 | 271.27 | -15.862% | 14 | 71 | -75.718% |
| 2026-06-11 | 322.41 | 322.41 | 322.41 | 322.41 | -0.730% | 1 | 70 | -79.569% |
| 2026-06-10 | 324.78 | 324.78 | 324.78 | 324.78 | +0.704% | 2 | 69 | -79.719% |
| 2026-06-09 | 251.32 | 336.35 | 251.32 | 322.51 | +18.474% | 19 | 67 | -79.576% |
| 2026-06-08 | 268.23 | 272.22 | 257.20 | 272.22 | -2.090% | 5 | 64 | -75.803% |
| 2026-06-05 | 248.43 | 278.03 | 248.43 | 278.03 | +21.204% | 6 | 60 | -76.308% |
| 2026-06-01 | 230.09 | 231.14 | 229.39 | 229.39 | +0.654% | 47 | 42 | -71.285% |
| 2026-05-29 | 227.90 | 227.90 | 227.90 | 227.90 | -12.137% | 5 | 42 | -71.097% |
| 2026-05-22 | 259.38 | 259.38 | 259.38 | 259.38 | -14.033% | 2 | 40 | -74.605% |
| 2026-05-20 | 302.46 | 302.46 | 294.44 | 301.72 | +3.329% | 6 | 38 | -78.169% |
| 2026-05-13 | 298.68 | 298.68 | 292.00 | 292.00 | -8.237% | 16 | 23 | -77.442% |
| 2026-05-12 | 317.81 | 318.21 | 317.81 | 318.21 | +4.297% | 2 | 22 | -79.300% |
| 2026-05-11 | 305.10 | 305.10 | 305.10 | 305.10 | +0.726% | 1 | 22 | -78.410% |
| 2026-05-08 | 302.90 | 302.90 | 302.90 | 302.90 | -4.925% | 1 | 21 | -78.254% |
| 2026-05-07 | 306.80 | 318.59 | 306.80 | 318.59 | +1.646% | 5 | 19 | -79.325% |
| 2026-05-06 | 313.43 | 313.43 | 313.43 | 313.43 | -7.234% | 1 | 19 | -78.984% |
| 2026-05-01 | 335.26 | 337.87 | 332.38 | 337.87 | -32.961% | 42 | 7 | -80.504% |
| 2026-01-05 | 503.99 | 503.99 | 503.99 | 503.99 | 0.000% | 4 | 4 | -86.930% |