SPXW261231P07350000
SPX Weekly Dec 31 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
69.94USD-21.194%(-18.81)7Vol390OI
SPXW261231P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 75.60 | 76.46 | 69.94 | 69.94 | -21.194% | 7 | 385 | 0.000% |
| 2026-10-27 | 85.13 | 88.75 | 85.13 | 88.75 | -3.543% | 15 | 385 | -21.194% |
| 2026-10-26 | 91.55 | 92.01 | 85.61 | 92.01 | -11.529% | 7 | 385 | -23.987% |
| 2026-10-23 | 115.29 | 115.29 | 103.15 | 104.00 | -2.530% | 27 | 372 | -32.750% |
| 2026-10-22 | 88.55 | 106.70 | 88.55 | 106.70 | +43.956% | 37 | 369 | -34.452% |
| 2026-10-21 | 81.74 | 81.74 | 74.12 | 74.12 | -9.466% | 3 | 370 | -5.640% |
| 2026-10-20 | 81.61 | 83.00 | 81.61 | 81.87 | -6.424% | 81 | 405 | -14.572% |
| 2026-10-19 | 91.21 | 91.30 | 86.95 | 87.49 | -18.462% | 46 | 400 | -20.059% |
| 2026-10-16 | 79.00 | 113.38 | 75.93 | 107.30 | +34.884% | 18 | 399 | -34.818% |
| 2026-10-15 | 88.55 | 88.55 | 79.55 | 79.55 | -8.141% | 4 | 400 | -12.080% |
| 2026-10-14 | 78.08 | 86.60 | 77.74 | 86.60 | +22.437% | 10 | 396 | -19.238% |
| 2026-10-13 | 71.50 | 72.84 | 70.73 | 70.73 | -1.627% | 5 | 396 | -1.117% |
| 2026-10-12 | 71.90 | 71.90 | 71.90 | 71.90 | -1.843% | 2 | 396 | -2.726% |
| 2026-10-09 | 75.62 | 75.62 | 72.85 | 73.25 | -13.824% | 5 | 394 | -4.519% |
| 2026-10-08 | 80.10 | 85.00 | 80.10 | 85.00 | +9.748% | 4 | 391 | -17.718% |
| 2026-10-07 | 81.32 | 81.32 | 77.45 | 77.45 | +6.110% | 2 | 390 | -9.697% |
| 2026-10-06 | 71.10 | 72.99 | 71.10 | 72.99 | -8.774% | 8 | 386 | -4.179% |
| 2026-10-05 | 80.01 | 80.01 | 80.01 | 80.01 | -14.865% | 1 | 386 | -12.586% |
| 2026-10-02 | 94.00 | 94.00 | 93.98 | 93.98 | -13.827% | 2 | 386 | -25.580% |
| 2026-10-01 | 118.07 | 120.68 | 109.06 | 109.06 | +5.037% | 3 | 384 | -35.870% |
| 2026-09-30 | 96.40 | 103.83 | 96.40 | 103.83 | -8.188% | 30 | 404 | -32.640% |
| 2026-09-28 | 101.74 | 113.09 | 101.20 | 113.09 | +17.863% | 5 | 402 | -38.155% |
| 2026-09-25 | 99.58 | 103.83 | 95.65 | 95.95 | -11.116% | 59 | 372 | -27.108% |
| 2026-09-24 | 107.95 | 107.95 | 107.95 | 107.95 | +6.187% | 2 | 370 | -35.211% |
| 2026-09-23 | 101.65 | 102.35 | 98.97 | 101.66 | +12.071% | 13 | 366 | -31.202% |
| 2026-09-22 | 92.51 | 92.51 | 90.71 | 90.71 | -4.516% | 20 | 356 | -22.897% |
| 2026-09-21 | 103.35 | 103.35 | 94.97 | 95.00 | -24.248% | 147 | 377 | -26.379% |
| 2026-09-17 | 127.32 | 127.32 | 125.41 | 125.41 | -21.408% | 22 | 379 | -44.231% |
| 2026-09-16 | 134.43 | 159.57 | 134.43 | 159.57 | +9.444% | 7 | 378 | -56.170% |
| 2026-09-15 | 144.78 | 146.32 | 143.30 | 145.80 | +8.912% | 127 | 378 | -52.030% |
| 2026-09-14 | 140.20 | 140.37 | 133.82 | 133.87 | -11.115% | 15 | 378 | -47.755% |
| 2026-09-10 | 151.18 | 156.65 | 146.93 | 150.61 | +13.917% | 12 | 383 | -53.562% |
| 2026-09-09 | 131.56 | 132.21 | 131.56 | 132.21 | +7.935% | 11 | 390 | -47.099% |
| 2026-09-08 | 121.63 | 122.49 | 121.32 | 122.49 | +7.278% | 6 | 388 | -42.901% |
| 2026-09-04 | 114.18 | 114.20 | 114.18 | 114.18 | -4.969% | 3 | 389 | -38.746% |
| 2026-09-03 | 121.41 | 121.41 | 119.40 | 120.15 | -8.901% | 127 | 266 | -41.789% |
| 2026-09-01 | 132.42 | 132.42 | 131.89 | 131.89 | +8.391% | 4 | 263 | -46.971% |
| 2026-08-28 | 121.68 | 121.68 | 121.68 | 121.68 | -2.617% | 2 | 263 | -42.521% |
| 2026-08-27 | 128.87 | 128.87 | 124.95 | 124.95 | -13.946% | 21 | 264 | -44.026% |
| 2026-08-25 | 142.92 | 146.40 | 142.92 | 145.20 | -6.905% | 12 | 256 | -51.832% |
| 2026-08-20 | 155.97 | 155.97 | 155.97 | 155.97 | +8.335% | 2 | 256 | -55.158% |
| 2026-08-19 | 145.62 | 145.62 | 143.97 | 143.97 | -6.141% | 61 | 196 | -51.420% |
| 2026-08-18 | 153.37 | 153.39 | 153.37 | 153.39 | +11.500% | 10 | 196 | -54.404% |
| 2026-08-17 | 137.57 | 137.57 | 137.57 | 137.57 | +0.248% | 20 | 176 | -49.160% |
| 2026-08-14 | 134.61 | 137.23 | 134.61 | 137.23 | -1.768% | 67 | 205 | -49.034% |
| 2026-08-13 | 139.70 | 139.70 | 139.70 | 139.70 | -4.869% | 1 | 205 | -49.936% |
| 2026-08-12 | 146.85 | 146.85 | 146.85 | 146.85 | -6.525% | 1 | 205 | -52.373% |
| 2026-08-06 | 154.69 | 157.10 | 153.60 | 157.10 | +3.084% | 39 | 205 | -55.481% |
| 2026-08-05 | 152.77 | 155.79 | 152.40 | 152.40 | -1.886% | 8 | 211 | -54.108% |
| 2026-08-04 | 153.50 | 155.50 | 153.50 | 155.33 | -14.140% | 33 | 213 | -54.973% |
| 2026-08-03 | 186.32 | 186.32 | 180.91 | 180.91 | -13.766% | 14 | 228 | -61.340% |
| 2026-07-31 | 215.60 | 216.57 | 209.79 | 209.79 | -12.148% | 28 | 211 | -66.662% |
| 2026-07-30 | 252.53 | 252.53 | 238.80 | 238.80 | -16.413% | 2 | 198 | -70.712% |
| 2026-07-29 | 263.56 | 285.69 | 263.56 | 285.69 | +21.658% | 5 | 199 | -75.519% |
| 2026-07-28 | 233.89 | 234.83 | 233.89 | 234.83 | -4.815% | 65 | 174 | -70.217% |
| 2026-07-27 | 257.27 | 257.27 | 246.24 | 246.71 | -3.640% | 13 | 174 | -71.651% |
| 2026-07-24 | 257.19 | 257.19 | 256.03 | 256.03 | -5.437% | 3 | 175 | -72.683% |
| 2026-07-23 | 270.75 | 270.75 | 270.75 | 270.75 | +14.115% | 1 | 176 | -74.168% |
| 2026-07-20 | 237.26 | 237.26 | 237.26 | 237.26 | +12.116% | 1 | 176 | -70.522% |
| 2026-07-15 | 211.62 | 211.62 | 211.62 | 211.62 | -1.407% | 1 | 177 | -66.950% |
| 2026-07-10 | 214.53 | 214.64 | 214.53 | 214.64 | -18.357% | 2 | 176 | -67.415% |
| 2026-07-08 | 262.90 | 262.90 | 262.90 | 262.90 | +19.072% | 6 | 170 | -73.397% |
| 2026-07-06 | 220.79 | 220.79 | 220.79 | 220.79 | -8.405% | 1 | 169 | -68.323% |
| 2026-07-01 | 241.05 | 241.05 | 241.05 | 241.05 | -0.104% | 1 | 169 | -70.985% |
| 2026-06-30 | 241.00 | 241.30 | 238.80 | 241.30 | -8.251% | 4 | 169 | -71.015% |
| 2026-06-29 | 263.00 | 263.00 | 263.00 | 263.00 | -14.010% | 1 | 169 | -73.407% |
| 2026-06-26 | 295.53 | 305.85 | 294.94 | 305.85 | +4.550% | 4 | 165 | -77.133% |
| 2026-06-23 | 292.54 | 292.54 | 292.54 | 292.54 | +3.738% | 1 | 165 | -76.092% |
| 2026-06-17 | 256.07 | 282.00 | 255.78 | 282.00 | +13.399% | 53 | 151 | -75.199% |
| 2026-06-16 | 243.00 | 248.68 | 243.00 | 248.68 | +0.701% | 3 | 149 | -71.876% |
| 2026-06-15 | 246.95 | 246.95 | 246.95 | 246.95 | -29.443% | 1 | 150 | -71.678% |
| 2026-06-10 | 348.20 | 350.00 | 348.20 | 350.00 | +10.998% | 6 | 149 | -80.017% |
| 2026-06-09 | 315.32 | 315.32 | 315.32 | 315.32 | +9.406% | 1 | 148 | -77.819% |
| 2026-06-08 | 288.21 | 288.21 | 288.21 | 288.21 | -8.635% | 1 | 148 | -75.733% |
| 2026-06-05 | 284.20 | 315.45 | 284.20 | 315.45 | +26.382% | 9 | 148 | -77.828% |
| 2026-06-04 | 249.60 | 249.60 | 249.60 | 249.60 | -9.794% | 4 | 148 | -71.979% |
| 2026-05-26 | 278.40 | 278.40 | 276.70 | 276.70 | -4.914% | 9 | 149 | -74.724% |
| 2026-05-22 | 291.00 | 291.00 | 291.00 | 291.00 | -6.656% | 2 | 149 | -75.966% |
| 2026-05-21 | 311.75 | 311.75 | 311.75 | 311.75 | +0.080% | 1 | 149 | -77.565% |
| 2026-05-20 | 326.87 | 327.22 | 311.50 | 311.50 | -8.071% | 8 | 149 | -77.547% |
| 2026-05-19 | 330.00 | 338.85 | 330.00 | 338.85 | +3.783% | 7 | 142 | -79.360% |
| 2026-05-15 | 326.50 | 326.50 | 326.50 | 326.50 | +4.300% | 2 | 142 | -78.579% |
| 2026-05-14 | 316.38 | 316.38 | 313.04 | 313.04 | -2.294% | 4 | 142 | -77.658% |
| 2026-05-13 | 335.41 | 335.41 | 319.46 | 320.39 | -3.943% | 26 | 128 | -78.170% |
| 2026-05-12 | 339.04 | 349.92 | 330.28 | 333.54 | +2.609% | 106 | 145 | -79.031% |
| 2026-05-11 | 325.06 | 325.06 | 325.06 | 325.06 | -2.860% | 5 | 141 | -78.484% |
| 2026-05-08 | 334.62 | 335.35 | 333.79 | 334.63 | -3.017% | 24 | 139 | -79.099% |
| 2026-05-07 | 338.61 | 353.17 | 338.61 | 345.04 | +0.674% | 122 | 110 | -79.730% |
| 2026-05-06 | 346.05 | 346.05 | 342.73 | 342.73 | -14.936% | 35 | 97 | -79.593% |
| 2026-04-30 | 402.91 | 402.91 | 402.91 | 402.91 | -6.861% | 1 | 97 | -82.641% |
| 2026-04-20 | 432.59 | 432.59 | 432.59 | 432.59 | -19.003% | 5 | 96 | -83.832% |
| 2026-02-25 | 534.08 | 534.08 | 534.08 | 534.08 | -9.113% | 1 | 90 | -86.905% |
| 2026-02-23 | 587.63 | 587.63 | 587.63 | 587.63 | +0.364% | 11 | 90 | -88.098% |
| 2026-02-12 | 586.67 | 586.67 | 584.82 | 585.50 | +11.963% | 4 | 95 | -88.055% |
| 2026-02-09 | 524.18 | 525.32 | 522.77 | 522.94 | -10.203% | 186 | 93 | -86.626% |
| 2026-01-20 | 586.61 | 586.61 | 582.36 | 582.36 | 0.000% | 12 | 12 | -87.990% |