SPXW261231P07325000
SPX Weekly Dec 31 2026 7325.00 Put
optionOPRA
EODOct 28, 2026
72.91USD-29.624%(-30.69)65Vol561OI
SPXW261231P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.23 | 74.23 | 72.04 | 72.91 | -29.624% | 65 | 505 | 0.000% |
| 2026-10-23 | 113.57 | 113.57 | 103.30 | 103.60 | +1.172% | 29 | 506 | -29.624% |
| 2026-10-22 | 98.60 | 102.40 | 98.60 | 102.40 | +45.351% | 15 | 520 | -28.799% |
| 2026-10-21 | 74.27 | 74.27 | 70.45 | 70.45 | -13.654% | 4 | 519 | +3.492% |
| 2026-10-20 | 81.59 | 81.59 | 81.59 | 81.59 | -6.067% | 2 | 517 | -10.639% |
| 2026-10-19 | 87.32 | 87.32 | 86.85 | 86.86 | +5.221% | 45 | 517 | -16.060% |
| 2026-10-15 | 82.55 | 82.55 | 82.55 | 82.55 | +9.847% | 1 | 517 | -11.678% |
| 2026-10-14 | 75.15 | 75.15 | 75.15 | 75.15 | +9.389% | 1 | 517 | -2.981% |
| 2026-10-13 | 68.60 | 68.70 | 68.60 | 68.70 | -0.536% | 28 | 517 | +6.128% |
| 2026-10-12 | 69.07 | 69.07 | 69.07 | 69.07 | -12.680% | 1 | 518 | +5.560% |
| 2026-10-08 | 79.10 | 79.10 | 79.10 | 79.10 | +9.694% | 1 | 518 | -7.826% |
| 2026-10-07 | 73.62 | 73.62 | 72.11 | 72.11 | -7.421% | 14 | 513 | +1.109% |
| 2026-10-05 | 80.10 | 80.10 | 77.89 | 77.89 | -14.967% | 8 | 515 | -6.394% |
| 2026-10-02 | 88.80 | 95.90 | 87.30 | 91.60 | -12.679% | 106 | 435 | -20.404% |
| 2026-10-01 | 108.00 | 117.60 | 102.30 | 104.90 | +1.235% | 73 | 376 | -30.496% |
| 2026-09-29 | 103.62 | 103.62 | 103.62 | 103.62 | +6.770% | 1 | 375 | -29.637% |
| 2026-09-28 | 97.05 | 97.05 | 97.05 | 97.05 | +11.041% | 1 | 374 | -24.874% |
| 2026-09-22 | 87.40 | 87.40 | 87.40 | 87.40 | -7.366% | 1 | 136 | -16.579% |
| 2026-09-21 | 96.40 | 96.40 | 94.35 | 94.35 | -42.152% | 3 | 136 | -22.724% |
| 2026-09-16 | 163.10 | 163.10 | 163.10 | 163.10 | +30.116% | 1 | 136 | -55.297% |
| 2026-09-11 | 125.35 | 125.35 | 125.35 | 125.35 | -14.600% | 1 | 136 | -41.835% |
| 2026-09-10 | 147.03 | 147.03 | 146.78 | 146.78 | +25.775% | 3 | 137 | -50.327% |
| 2026-09-08 | 119.84 | 119.84 | 116.70 | 116.70 | -0.655% | 8 | 135 | -37.524% |
| 2026-09-03 | 117.47 | 117.47 | 117.47 | 117.47 | -12.126% | 2 | 135 | -37.933% |
| 2026-09-01 | 133.29 | 133.68 | 133.00 | 133.68 | +8.860% | 20 | 135 | -45.459% |
| 2026-08-31 | 122.80 | 122.80 | 122.80 | 122.80 | +2.925% | 1 | 135 | -40.627% |
| 2026-08-28 | 119.25 | 119.31 | 113.35 | 119.31 | -21.299% | 20 | 135 | -38.890% |
| 2026-08-20 | 150.90 | 151.60 | 150.90 | 151.60 | +7.464% | 95 | 46 | -51.906% |
| 2026-08-19 | 141.07 | 141.07 | 141.07 | 141.07 | -3.588% | 1 | 45 | -48.316% |
| 2026-08-18 | 146.32 | 146.32 | 146.32 | 146.32 | +8.145% | 1 | 45 | -50.171% |
| 2026-08-13 | 135.12 | 135.30 | 135.12 | 135.30 | -2.592% | 10 | 49 | -46.112% |
| 2026-08-12 | 140.29 | 140.29 | 138.90 | 138.90 | -7.934% | 9 | 48 | -47.509% |
| 2026-08-06 | 150.87 | 150.87 | 150.87 | 150.87 | +0.446% | 1 | 47 | -51.674% |
| 2026-08-04 | 153.00 | 153.00 | 149.00 | 150.20 | -14.260% | 4 | 51 | -51.458% |
| 2026-08-03 | 177.73 | 177.73 | 175.18 | 175.18 | -22.239% | 15 | 50 | -58.380% |
| 2026-07-30 | 249.00 | 249.00 | 225.28 | 225.28 | -18.800% | 5 | 49 | -67.636% |
| 2026-07-29 | 263.50 | 277.44 | 263.50 | 277.44 | +12.712% | 6 | 43 | -73.720% |
| 2026-07-27 | 246.40 | 246.40 | 246.15 | 246.15 | +1.673% | 2 | 45 | -70.380% |
| 2026-07-24 | 237.70 | 242.10 | 237.70 | 242.10 | -3.638% | 2 | 45 | -69.884% |
| 2026-07-23 | 251.24 | 251.24 | 251.24 | 251.24 | +13.900% | 2 | 43 | -70.980% |
| 2026-07-22 | 220.58 | 220.58 | 220.58 | 220.58 | -6.526% | 2 | 44 | -66.946% |
| 2026-07-17 | 234.20 | 235.98 | 234.01 | 235.98 | +6.508% | 24 | 44 | -69.103% |
| 2026-07-07 | 221.32 | 221.56 | 220.99 | 221.56 | -22.984% | 12 | 44 | -67.092% |
| 2026-06-26 | 287.68 | 287.68 | 287.68 | 287.68 | +0.707% | 1 | 43 | -74.656% |
| 2026-06-23 | 285.66 | 285.66 | 285.66 | 285.66 | +13.959% | 6 | 37 | -74.477% |
| 2026-06-18 | 250.41 | 250.67 | 250.41 | 250.67 | -1.602% | 10 | 29 | -70.914% |
| 2026-06-17 | 250.05 | 254.75 | 250.05 | 254.75 | +5.108% | 7 | 28 | -71.380% |
| 2026-06-16 | 242.37 | 242.37 | 242.37 | 242.37 | -19.183% | 2 | 27 | -69.918% |
| 2026-06-08 | 299.90 | 299.90 | 299.90 | 299.90 | +15.524% | 3 | 24 | -75.689% |
| 2026-06-05 | 259.60 | 259.60 | 259.60 | 259.60 | -2.946% | 5 | 19 | -71.914% |
| 2026-05-26 | 267.48 | 267.48 | 267.48 | 267.48 | -8.334% | 2 | 17 | -72.742% |
| 2026-05-21 | 298.60 | 298.60 | 291.80 | 291.80 | -6.156% | 11 | 8 | -75.014% |
| 2026-05-20 | 310.94 | 310.94 | 310.94 | 310.94 | -1.495% | 2 | 8 | -76.552% |
| 2026-05-13 | 315.66 | 315.66 | 315.66 | 315.66 | -7.694% | 1 | 7 | -76.902% |
| 2026-05-12 | 341.97 | 341.97 | 341.97 | 341.97 | +1.889% | 2 | 5 | -78.679% |
| 2026-05-06 | 343.39 | 343.67 | 335.63 | 335.63 | -7.920% | 4 | 3 | -78.277% |
| 2026-05-01 | 364.50 | 364.50 | 364.50 | 364.50 | -30.275% | 8 | 5 | -79.997% |
| 2026-02-25 | 522.77 | 522.77 | 522.77 | 522.77 | -9.167% | 1 | 6 | -86.053% |
| 2026-02-23 | 575.53 | 575.53 | 575.53 | 575.53 | +0.956% | 11 | 6 | -87.332% |
| 2026-01-20 | 574.86 | 574.86 | 570.08 | 570.08 | 0.000% | 12 | 12 | -87.211% |