SPXW261231P07300000
SPX Weekly Dec 31 2026 7300.00 Put
optionOPRA
EODOct 28, 2026
64.21USD-10.770%(-7.75)152Vol13,400OI
SPXW261231P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.94 | 70.94 | 61.75 | 64.21 | -10.770% | 152 | 13,400 | 0.000% |
| 2026-10-27 | 79.80 | 79.80 | 71.80 | 71.96 | -14.628% | 122 | 13,183 | -10.770% |
| 2026-10-26 | 78.47 | 84.96 | 78.47 | 84.29 | -17.225% | 18 | 13,173 | -23.823% |
| 2026-10-23 | 107.12 | 108.55 | 93.02 | 101.83 | +7.099% | 7 | 12,171 | -36.944% |
| 2026-10-22 | 84.70 | 99.50 | 83.50 | 95.08 | +39.968% | 427 | 11,763 | -32.467% |
| 2026-10-21 | 75.70 | 76.37 | 66.40 | 67.93 | -6.433% | 163 | 11,704 | -5.476% |
| 2026-10-20 | 79.62 | 79.62 | 72.60 | 72.60 | -11.269% | 169 | 11,638 | -11.556% |
| 2026-10-19 | 83.95 | 85.59 | 75.93 | 81.82 | -16.621% | 247 | 11,518 | -21.523% |
| 2026-10-16 | 72.62 | 107.22 | 69.63 | 98.13 | +35.539% | 203 | 11,501 | -34.566% |
| 2026-10-15 | 86.94 | 91.20 | 72.40 | 72.40 | -12.242% | 14 | 11,508 | -11.312% |
| 2026-10-14 | 69.07 | 85.61 | 69.07 | 82.50 | +26.340% | 34 | 11,512 | -22.170% |
| 2026-10-13 | 67.22 | 68.28 | 65.30 | 65.30 | -2.784% | 11 | 11,509 | -1.669% |
| 2026-10-12 | 65.21 | 67.29 | 65.21 | 67.17 | +0.254% | 10 | 11,507 | -4.407% |
| 2026-10-09 | 71.00 | 71.00 | 67.00 | 67.00 | -11.199% | 207 | 11,135 | -4.164% |
| 2026-10-08 | 73.60 | 84.80 | 71.50 | 75.45 | +9.395% | 11,824 | 1,787 | -14.897% |
| 2026-10-07 | 74.34 | 75.41 | 68.97 | 68.97 | +3.033% | 38 | 1,811 | -6.902% |
| 2026-10-06 | 69.63 | 69.63 | 65.88 | 66.94 | -10.759% | 15 | 1,808 | -4.078% |
| 2026-10-05 | 83.46 | 83.46 | 73.76 | 75.01 | -12.361% | 22 | 1,801 | -14.398% |
| 2026-10-02 | 86.70 | 89.90 | 85.59 | 85.59 | -12.903% | 28 | 1,787 | -24.980% |
| 2026-10-01 | 107.05 | 107.05 | 98.27 | 98.27 | +0.686% | 6 | 1,786 | -34.660% |
| 2026-09-30 | 92.47 | 97.80 | 88.89 | 97.60 | -1.114% | 518 | 2,017 | -34.211% |
| 2026-09-29 | 95.47 | 102.30 | 94.90 | 98.70 | +4.822% | 471 | 1,696 | -34.944% |
| 2026-09-28 | 94.09 | 94.16 | 94.09 | 94.16 | +9.082% | 2 | 1,695 | -31.808% |
| 2026-09-25 | 92.23 | 97.09 | 86.32 | 86.32 | -15.621% | 18 | 1,699 | -25.614% |
| 2026-09-24 | 102.30 | 102.30 | 102.30 | 102.30 | +4.101% | 1 | 1,700 | -37.234% |
| 2026-09-23 | 85.70 | 98.72 | 85.70 | 98.27 | +18.856% | 40 | 1,699 | -34.660% |
| 2026-09-22 | 85.94 | 85.94 | 82.68 | 82.68 | -6.365% | 18 | 1,700 | -22.339% |
| 2026-09-21 | 98.35 | 98.35 | 88.02 | 88.30 | -18.081% | 91 | 1,668 | -27.282% |
| 2026-09-18 | 115.41 | 117.50 | 107.79 | 107.79 | -5.778% | 11 | 1,663 | -40.430% |
| 2026-09-17 | 118.10 | 118.10 | 114.40 | 114.40 | -19.295% | 23 | 1,674 | -43.872% |
| 2026-09-16 | 130.96 | 153.70 | 130.96 | 141.75 | +6.076% | 205 | 1,574 | -54.702% |
| 2026-09-15 | 135.50 | 137.40 | 133.63 | 133.63 | +7.161% | 3 | 1,574 | -51.949% |
| 2026-09-14 | 134.88 | 134.88 | 124.07 | 124.70 | +4.090% | 143 | 1,601 | -48.508% |
| 2026-09-11 | 118.50 | 119.95 | 118.50 | 119.80 | -16.638% | 4 | 1,599 | -46.402% |
| 2026-09-10 | 140.90 | 145.10 | 137.20 | 143.71 | +14.629% | 329 | 1,694 | -55.320% |
| 2026-09-09 | 125.25 | 125.37 | 125.25 | 125.37 | +17.026% | 8 | 1,688 | -48.784% |
| 2026-09-04 | 103.26 | 107.13 | 103.26 | 107.13 | +4.172% | 11 | 1,688 | -40.063% |
| 2026-09-03 | 111.64 | 112.95 | 102.84 | 102.84 | -14.875% | 23 | 1,688 | -37.563% |
| 2026-09-02 | 121.32 | 121.32 | 120.81 | 120.81 | -11.901% | 102 | 1,647 | -46.850% |
| 2026-09-01 | 124.25 | 137.13 | 124.25 | 137.13 | +12.651% | 49 | 1,681 | -53.176% |
| 2026-08-31 | 121.73 | 121.73 | 121.73 | 121.73 | +6.157% | 1 | 1,680 | -47.252% |
| 2026-08-28 | 109.09 | 114.67 | 109.09 | 114.67 | -1.740% | 3 | 1,681 | -44.005% |
| 2026-08-27 | 123.04 | 123.04 | 116.70 | 116.70 | -8.757% | 45 | 1,684 | -44.979% |
| 2026-08-26 | 132.61 | 133.00 | 127.90 | 127.90 | -3.179% | 21 | 1,670 | -49.797% |
| 2026-08-25 | 133.79 | 136.75 | 132.10 | 132.10 | -5.026% | 60 | 1,639 | -51.393% |
| 2026-08-24 | 140.47 | 141.84 | 139.09 | 139.09 | -0.593% | 58 | 1,639 | -53.836% |
| 2026-08-21 | 140.27 | 140.27 | 139.35 | 139.92 | -4.907% | 3 | 1,639 | -54.109% |
| 2026-08-20 | 141.78 | 147.14 | 140.59 | 147.14 | +7.268% | 27 | 1,614 | -56.361% |
| 2026-08-19 | 137.17 | 137.17 | 137.17 | 137.17 | -3.659% | 4 | 1,616 | -53.189% |
| 2026-08-18 | 142.38 | 142.38 | 142.38 | 142.38 | +4.791% | 1 | 1,612 | -54.902% |
| 2026-08-17 | 129.05 | 135.87 | 129.05 | 135.87 | +4.919% | 10 | 1,612 | -52.742% |
| 2026-08-14 | 126.05 | 131.46 | 125.82 | 129.50 | +1.014% | 393 | 1,350 | -50.417% |
| 2026-08-13 | 130.85 | 130.85 | 126.16 | 128.20 | -7.135% | 36 | 1,349 | -49.914% |
| 2026-08-12 | 138.05 | 138.05 | 138.05 | 138.05 | -3.007% | 1 | 1,349 | -53.488% |
| 2026-08-11 | 138.16 | 142.98 | 138.16 | 142.33 | +2.234% | 7 | 1,342 | -54.887% |
| 2026-08-10 | 137.80 | 139.22 | 137.80 | 139.22 | -1.542% | 5 | 1,343 | -53.879% |
| 2026-08-07 | 141.74 | 141.74 | 139.81 | 141.40 | -3.501% | 7 | 1,340 | -54.590% |
| 2026-08-06 | 148.47 | 148.47 | 146.53 | 146.53 | +0.972% | 2 | 1,340 | -56.180% |
| 2026-08-05 | 145.56 | 145.56 | 145.12 | 145.12 | +0.117% | 5 | 1,336 | -55.754% |
| 2026-08-04 | 161.00 | 161.00 | 144.67 | 144.95 | -14.735% | 389 | 1,082 | -55.702% |
| 2026-08-03 | 183.87 | 183.87 | 169.60 | 170.00 | -13.863% | 71 | 1,049 | -62.229% |
| 2026-07-31 | 215.96 | 215.96 | 197.36 | 197.36 | -10.291% | 193 | 930 | -67.466% |
| 2026-07-30 | 241.20 | 241.20 | 220.00 | 220.00 | -15.934% | 6 | 929 | -70.814% |
| 2026-07-29 | 228.90 | 261.70 | 219.50 | 261.70 | +17.354% | 146 | 1,000 | -75.464% |
| 2026-07-28 | 223.00 | 223.00 | 223.00 | 223.00 | -3.912% | 1 | 1,000 | -71.206% |
| 2026-07-27 | 238.84 | 239.32 | 232.08 | 232.08 | +0.555% | 17 | 1,007 | -72.333% |
| 2026-07-24 | 226.14 | 230.80 | 225.56 | 230.80 | -8.084% | 4 | 1,007 | -72.179% |
| 2026-07-23 | 240.59 | 256.05 | 240.59 | 251.10 | +20.357% | 5 | 1,008 | -74.429% |
| 2026-07-22 | 206.19 | 208.63 | 206.19 | 208.63 | -0.415% | 3 | 1,007 | -69.223% |
| 2026-07-21 | 209.50 | 209.50 | 209.50 | 209.50 | -11.588% | 2 | 1,007 | -69.351% |
| 2026-07-17 | 226.40 | 236.96 | 226.10 | 236.96 | +17.012% | 11 | 1,008 | -72.903% |
| 2026-07-16 | 202.51 | 202.51 | 202.51 | 202.51 | -1.694% | 2 | 1,009 | -68.293% |
| 2026-07-15 | 203.55 | 206.00 | 203.55 | 206.00 | +0.390% | 3 | 1,008 | -68.830% |
| 2026-07-13 | 205.20 | 205.20 | 205.20 | 205.20 | +2.334% | 1 | 1,007 | -68.709% |
| 2026-07-10 | 204.86 | 205.58 | 200.52 | 200.52 | -4.660% | 19 | 1,000 | -67.978% |
| 2026-07-09 | 218.29 | 218.29 | 210.32 | 210.32 | -7.754% | 3 | 1,000 | -69.470% |
| 2026-07-08 | 226.97 | 228.00 | 226.97 | 228.00 | +8.211% | 3 | 1,000 | -71.838% |
| 2026-07-06 | 215.50 | 215.50 | 210.70 | 210.70 | -14.461% | 3 | 999 | -69.525% |
| 2026-07-02 | 232.24 | 246.32 | 232.24 | 246.32 | +9.301% | 12 | 998 | -73.932% |
| 2026-07-01 | 238.27 | 238.27 | 225.36 | 225.36 | -0.709% | 3 | 996 | -71.508% |
| 2026-06-30 | 237.42 | 237.42 | 226.28 | 226.97 | -8.439% | 5 | 995 | -71.710% |
| 2026-06-29 | 248.07 | 248.07 | 247.89 | 247.89 | -11.886% | 2 | 995 | -74.097% |
| 2026-06-26 | 286.59 | 286.59 | 281.33 | 281.33 | +3.112% | 20 | 996 | -77.176% |
| 2026-06-25 | 278.04 | 281.25 | 272.84 | 272.84 | -4.535% | 18 | 1,005 | -76.466% |
| 2026-06-24 | 285.80 | 285.80 | 285.80 | 285.80 | -0.980% | 3 | 1,005 | -77.533% |
| 2026-06-23 | 288.63 | 288.63 | 288.63 | 288.63 | +16.590% | 515 | 537 | -77.754% |
| 2026-06-22 | 247.56 | 247.56 | 247.56 | 247.56 | +3.417% | 8 | 537 | -74.063% |
| 2026-06-16 | 236.00 | 239.38 | 236.00 | 239.38 | +3.275% | 3 | 536 | -73.177% |
| 2026-06-15 | 236.00 | 240.22 | 231.79 | 231.79 | -16.176% | 12 | 538 | -72.298% |
| 2026-06-12 | 292.62 | 292.62 | 276.52 | 276.52 | -6.337% | 7 | 523 | -76.779% |
| 2026-06-11 | 341.33 | 342.23 | 290.97 | 295.23 | -12.134% | 23 | 520 | -78.251% |
| 2026-06-10 | 304.37 | 336.00 | 296.78 | 336.00 | +8.129% | 152 | 497 | -80.890% |
| 2026-06-09 | 317.47 | 317.47 | 310.74 | 310.74 | +13.017% | 2 | 496 | -79.336% |
| 2026-06-08 | 274.95 | 274.95 | 274.95 | 274.95 | -0.869% | 1 | 495 | -76.647% |
| 2026-06-05 | 265.20 | 277.36 | 265.20 | 277.36 | +15.813% | 2 | 493 | -76.850% |
| 2026-06-04 | 254.90 | 254.90 | 239.49 | 239.49 | -3.858% | 276 | 339 | -73.189% |
| 2026-06-03 | 249.10 | 249.10 | 249.10 | 249.10 | +3.576% | 1 | 339 | -74.223% |
| 2026-06-02 | 241.17 | 241.17 | 239.92 | 240.50 | +0.300% | 4 | 339 | -73.301% |
| 2026-06-01 | 242.25 | 242.25 | 234.92 | 239.78 | -0.299% | 7 | 338 | -73.221% |
| 2026-05-29 | 240.50 | 240.50 | 240.50 | 240.50 | -3.083% | 2 | 338 | -73.301% |
| 2026-05-28 | 251.31 | 251.98 | 248.15 | 248.15 | -6.411% | 13 | 327 | -74.125% |
| 2026-05-27 | 265.15 | 265.15 | 265.15 | 265.15 | -1.067% | 10 | 327 | -75.784% |
| 2026-05-26 | 268.01 | 268.01 | 268.01 | 268.01 | -14.901% | 2 | 325 | -76.042% |
| 2026-05-20 | 314.94 | 314.94 | 314.94 | 314.94 | +0.299% | 33 | 292 | -79.612% |
| 2026-05-18 | 311.30 | 314.00 | 309.70 | 314.00 | +0.647% | 44 | 274 | -79.551% |
| 2026-05-15 | 308.17 | 311.98 | 308.00 | 311.98 | +8.326% | 45 | 257 | -79.419% |
| 2026-05-14 | 300.20 | 300.20 | 288.00 | 288.00 | -6.097% | 3 | 258 | -77.705% |
| 2026-05-13 | 320.63 | 322.10 | 304.79 | 306.70 | -4.216% | 59 | 278 | -79.064% |
| 2026-05-12 | 326.30 | 333.82 | 319.83 | 320.20 | +3.220% | 25 | 278 | -79.947% |
| 2026-05-11 | 310.80 | 310.80 | 310.00 | 310.21 | -3.081% | 7 | 278 | -79.301% |
| 2026-05-08 | 321.37 | 321.37 | 320.07 | 320.07 | -4.809% | 2 | 276 | -79.939% |
| 2026-05-07 | 321.28 | 336.24 | 321.28 | 336.24 | +3.021% | 145 | 278 | -80.904% |
| 2026-05-06 | 330.45 | 330.45 | 326.38 | 326.38 | -8.736% | 22 | 277 | -80.327% |
| 2026-05-05 | 358.20 | 358.20 | 357.62 | 357.62 | +2.271% | 141 | 137 | -82.045% |
| 2026-05-01 | 349.68 | 349.68 | 349.68 | 349.68 | -6.553% | 20 | 118 | -81.637% |
| 2026-04-30 | 404.53 | 405.36 | 374.20 | 374.20 | -8.383% | 10 | 118 | -82.841% |
| 2026-04-28 | 408.44 | 408.44 | 408.44 | 408.44 | +3.507% | 1 | 118 | -84.279% |
| 2026-04-27 | 394.60 | 394.60 | 394.60 | 394.60 | -3.211% | 3 | 117 | -83.728% |
| 2026-04-23 | 404.83 | 408.05 | 403.71 | 407.69 | -0.461% | 44 | 117 | -84.250% |
| 2026-04-22 | 410.33 | 410.33 | 409.58 | 409.58 | -2.689% | 8 | 96 | -84.323% |
| 2026-04-20 | 420.90 | 420.90 | 420.90 | 420.90 | +3.288% | 20 | 96 | -84.745% |
| 2026-04-17 | 416.25 | 416.25 | 400.66 | 407.50 | -23.003% | 17 | 76 | -84.243% |
| 2026-04-13 | 529.24 | 529.24 | 529.24 | 529.24 | -18.725% | 3 | 75 | -87.868% |
| 2026-03-16 | 648.33 | 651.17 | 648.33 | 651.17 | +17.878% | 2 | 73 | -90.139% |
| 2026-02-27 | 552.41 | 552.41 | 552.41 | 552.41 | -0.538% | 3 | 74 | -88.376% |
| 2026-02-20 | 554.10 | 555.40 | 554.10 | 555.40 | -6.168% | 2 | 74 | -88.439% |
| 2026-02-17 | 591.91 | 591.91 | 591.91 | 591.91 | +6.610% | 2 | 75 | -89.152% |
| 2026-02-12 | 555.90 | 555.90 | 555.21 | 555.21 | +10.430% | 2 | 75 | -88.435% |
| 2026-02-10 | 502.62 | 502.77 | 502.62 | 502.77 | +2.249% | 2 | 75 | -87.229% |
| 2026-01-27 | 491.71 | 491.71 | 491.71 | 491.71 | -11.563% | 1 | 74 | -86.941% |
| 2026-01-20 | 556.00 | 556.00 | 556.00 | 556.00 | +9.925% | 1 | 24 | -88.451% |
| 2026-01-13 | 505.80 | 505.80 | 505.80 | 505.80 | +2.343% | 2 | 24 | -87.305% |
| 2026-01-12 | 502.24 | 502.24 | 494.22 | 494.22 | -0.242% | 17 | 24 | -87.008% |
| 2026-01-09 | 495.42 | 495.42 | 495.42 | 495.42 | -6.078% | 1 | 7 | -87.039% |
| 2026-01-08 | 527.48 | 527.48 | 527.48 | 527.48 | +0.333% | 1 | 7 | -87.827% |
| 2026-01-05 | 525.96 | 525.96 | 525.50 | 525.73 | -3.681% | 5 | 4 | -87.787% |
| 2026-01-02 | 539.19 | 545.82 | 539.19 | 545.82 | +2.099% | 4 | 4 | -88.236% |
| 2025-12-22 | 534.60 | 534.60 | 534.60 | 534.60 | 0.000% | 2 | 2 | -87.989% |