SPXW261231P07400000
SPX Weekly Dec 31 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
81.50USD-4.901%(-4.20)54Vol4,887OI
SPXW261231P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.11 | 85.00 | 76.00 | 81.50 | -4.901% | 54 | 4,888 | 0.000% |
| 2026-10-27 | 93.08 | 97.95 | 85.70 | 85.70 | -15.291% | 23 | 4,881 | -4.901% |
| 2026-10-26 | 107.22 | 107.22 | 93.00 | 101.17 | -13.883% | 16 | 4,878 | -19.443% |
| 2026-10-23 | 123.68 | 126.15 | 110.05 | 117.48 | +7.790% | 15 | 4,872 | -30.626% |
| 2026-10-22 | 96.12 | 121.70 | 96.02 | 108.99 | +34.672% | 45 | 4,859 | -25.222% |
| 2026-10-21 | 84.83 | 91.18 | 79.58 | 80.93 | -6.222% | 76 | 4,785 | +0.704% |
| 2026-10-20 | 104.22 | 104.22 | 86.30 | 86.30 | -10.057% | 69 | 4,721 | -5.562% |
| 2026-10-19 | 99.18 | 101.07 | 89.78 | 95.95 | -17.738% | 126 | 4,581 | -15.060% |
| 2026-10-16 | 83.98 | 125.00 | 81.94 | 116.64 | +36.421% | 101 | 4,566 | -30.127% |
| 2026-10-15 | 103.53 | 108.04 | 85.50 | 85.50 | -10.630% | 1,422 | 3,812 | -4.678% |
| 2026-10-14 | 82.55 | 101.13 | 82.55 | 95.67 | +21.625% | 700 | 3,183 | -14.811% |
| 2026-10-13 | 78.66 | 78.66 | 78.66 | 78.66 | -0.882% | 5 | 3,188 | +3.610% |
| 2026-10-12 | 76.95 | 79.40 | 75.94 | 79.36 | +0.583% | 31 | 3,201 | +2.697% |
| 2026-10-09 | 85.02 | 85.02 | 78.75 | 78.90 | -11.398% | 17 | 3,202 | +3.295% |
| 2026-10-08 | 87.60 | 93.35 | 85.85 | 89.05 | +9.210% | 544 | 2,730 | -8.478% |
| 2026-10-07 | 88.96 | 88.96 | 81.54 | 81.54 | +4.807% | 8 | 2,730 | -0.049% |
| 2026-10-06 | 83.40 | 83.40 | 76.93 | 77.80 | -12.946% | 49 | 2,745 | +4.756% |
| 2026-10-05 | 93.40 | 93.50 | 87.50 | 89.37 | -11.515% | 80 | 2,760 | -8.806% |
| 2026-10-02 | 101.56 | 102.21 | 98.91 | 101.00 | -13.601% | 17 | 2,762 | -19.307% |
| 2026-10-01 | 125.05 | 132.28 | 115.83 | 116.90 | +8.704% | 12 | 2,752 | -30.282% |
| 2026-09-30 | 105.25 | 107.54 | 105.25 | 107.54 | -6.267% | 39 | 2,748 | -24.214% |
| 2026-09-29 | 112.30 | 118.31 | 112.30 | 114.73 | +0.017% | 26 | 2,726 | -28.964% |
| 2026-09-28 | 106.47 | 114.71 | 106.47 | 114.71 | +11.369% | 29 | 2,709 | -28.951% |
| 2026-09-25 | 104.21 | 104.21 | 103.00 | 103.00 | -11.207% | 4 | 2,708 | -20.874% |
| 2026-09-24 | 120.00 | 120.00 | 116.00 | 116.00 | +2.882% | 4 | 2,707 | -29.741% |
| 2026-09-23 | 109.63 | 114.45 | 109.63 | 112.75 | +13.889% | 35 | 2,695 | -27.716% |
| 2026-09-22 | 100.17 | 100.17 | 99.00 | 99.00 | -2.941% | 7 | 2,696 | -17.677% |
| 2026-09-21 | 109.50 | 110.00 | 102.00 | 102.00 | -18.197% | 27 | 2,704 | -20.098% |
| 2026-09-18 | 134.69 | 138.30 | 124.69 | 124.69 | -8.107% | 11 | 2,704 | -34.638% |
| 2026-09-17 | 137.42 | 137.42 | 135.69 | 135.69 | -17.318% | 10 | 2,701 | -39.937% |
| 2026-09-16 | 148.19 | 179.41 | 143.80 | 164.11 | +4.263% | 27 | 2,690 | -50.338% |
| 2026-09-15 | 159.48 | 160.80 | 154.68 | 157.40 | +10.495% | 4 | 2,690 | -48.221% |
| 2026-09-14 | 156.31 | 156.31 | 142.45 | 142.45 | +3.487% | 17 | 2,679 | -42.787% |
| 2026-09-11 | 138.35 | 138.35 | 135.79 | 137.65 | -15.036% | 15 | 2,667 | -40.792% |
| 2026-09-10 | 163.90 | 166.68 | 158.08 | 162.01 | +10.211% | 33 | 2,643 | -49.694% |
| 2026-09-09 | 142.32 | 147.00 | 142.32 | 147.00 | +8.905% | 59 | 2,587 | -44.558% |
| 2026-09-08 | 130.80 | 134.98 | 130.60 | 134.98 | +12.954% | 35 | 2,616 | -39.621% |
| 2026-09-04 | 119.50 | 119.50 | 119.50 | 119.50 | +0.193% | 1 | 2,616 | -31.799% |
| 2026-09-03 | 132.10 | 132.10 | 119.27 | 119.27 | -15.669% | 12 | 2,611 | -31.668% |
| 2026-09-02 | 141.12 | 141.43 | 141.12 | 141.43 | -8.460% | 10 | 2,601 | -42.374% |
| 2026-09-01 | 150.00 | 154.50 | 142.77 | 154.50 | +9.419% | 10 | 2,598 | -47.249% |
| 2026-08-31 | 141.20 | 141.20 | 141.20 | 141.20 | +3.900% | 2 | 2,598 | -42.280% |
| 2026-08-28 | 132.90 | 135.90 | 126.39 | 135.90 | -1.806% | 7 | 2,600 | -40.029% |
| 2026-08-27 | 138.40 | 138.40 | 138.40 | 138.40 | -5.934% | 2 | 2,600 | -41.113% |
| 2026-08-26 | 150.31 | 151.37 | 147.13 | 147.13 | -2.820% | 18 | 2,596 | -44.607% |
| 2026-08-25 | 156.14 | 156.14 | 151.40 | 151.40 | -6.138% | 98 | 2,578 | -46.169% |
| 2026-08-24 | 161.27 | 161.30 | 161.27 | 161.30 | -2.165% | 16 | 2,561 | -49.473% |
| 2026-08-20 | 159.69 | 164.87 | 159.69 | 164.87 | +5.910% | 3 | 2,558 | -50.567% |
| 2026-08-19 | 155.67 | 155.67 | 155.67 | 155.67 | -4.555% | 4 | 2,562 | -47.646% |
| 2026-08-18 | 162.47 | 163.10 | 162.47 | 163.10 | +11.560% | 16 | 2,355 | -50.031% |
| 2026-08-17 | 146.20 | 146.20 | 146.20 | 146.20 | -4.805% | 4 | 2,359 | -44.254% |
| 2026-08-12 | 153.58 | 153.58 | 153.58 | 153.58 | -2.643% | 14 | 2,373 | -46.933% |
| 2026-08-10 | 156.67 | 157.75 | 156.67 | 157.75 | -2.140% | 10 | 2,383 | -48.336% |
| 2026-08-07 | 163.06 | 163.06 | 157.60 | 161.20 | -3.247% | 10 | 2,383 | -49.442% |
| 2026-08-06 | 167.43 | 167.43 | 166.00 | 166.61 | +2.846% | 11 | 2,384 | -51.083% |
| 2026-08-05 | 162.22 | 165.20 | 161.83 | 162.00 | -2.457% | 47 | 2,399 | -49.691% |
| 2026-08-04 | 182.90 | 182.90 | 164.50 | 166.08 | -13.662% | 63 | 2,406 | -50.927% |
| 2026-08-03 | 209.69 | 209.69 | 192.33 | 192.36 | -13.844% | 7 | 2,405 | -57.632% |
| 2026-07-31 | 223.27 | 223.27 | 223.27 | 223.27 | -8.966% | 6 | 2,399 | -63.497% |
| 2026-07-30 | 264.20 | 264.20 | 245.26 | 245.26 | -10.772% | 12 | 2,400 | -66.770% |
| 2026-07-29 | 276.12 | 281.75 | 274.87 | 274.87 | +8.567% | 1,081 | 1,457 | -70.350% |
| 2026-07-28 | 248.14 | 253.18 | 248.14 | 253.18 | -6.696% | 9 | 1,457 | -67.809% |
| 2026-07-27 | 255.40 | 272.86 | 255.40 | 271.35 | +0.314% | 4 | 1,455 | -69.965% |
| 2026-07-24 | 254.24 | 270.50 | 254.24 | 270.50 | -2.428% | 16 | 1,446 | -69.871% |
| 2026-07-23 | 273.50 | 288.76 | 268.00 | 277.23 | +18.247% | 33 | 1,446 | -70.602% |
| 2026-07-22 | 234.45 | 234.45 | 234.45 | 234.45 | -0.243% | 20 | 1,460 | -65.238% |
| 2026-07-21 | 249.18 | 249.18 | 235.02 | 235.02 | -8.131% | 2 | 1,459 | -65.322% |
| 2026-07-20 | 247.84 | 259.33 | 242.56 | 255.82 | -4.786% | 7 | 1,457 | -68.142% |
| 2026-07-17 | 268.68 | 268.68 | 268.68 | 268.68 | +20.533% | 1 | 1,456 | -69.667% |
| 2026-07-15 | 222.91 | 222.91 | 222.91 | 222.91 | -4.686% | 1 | 1,457 | -63.438% |
| 2026-07-14 | 233.87 | 233.87 | 233.87 | 233.87 | +1.076% | 3 | 1,460 | -65.152% |
| 2026-07-13 | 229.15 | 231.38 | 229.15 | 231.38 | +3.549% | 9 | 1,452 | -64.777% |
| 2026-07-10 | 227.18 | 227.18 | 223.21 | 223.45 | -9.063% | 18 | 1,453 | -63.527% |
| 2026-07-09 | 245.72 | 245.72 | 245.72 | 245.72 | -7.891% | 4 | 1,457 | -66.832% |
| 2026-07-08 | 261.90 | 267.92 | 261.90 | 266.77 | +11.247% | 27 | 1,443 | -69.449% |
| 2026-07-07 | 239.80 | 239.80 | 239.80 | 239.80 | +2.615% | 3 | 1,443 | -66.013% |
| 2026-07-06 | 237.95 | 237.95 | 233.69 | 233.69 | -4.257% | 29 | 1,453 | -65.125% |
| 2026-07-02 | 244.08 | 244.08 | 244.08 | 244.08 | -3.541% | 1 | 1,453 | -66.609% |
| 2026-07-01 | 267.06 | 267.06 | 246.70 | 253.04 | -0.103% | 6 | 1,448 | -67.792% |
| 2026-06-30 | 276.13 | 276.13 | 253.08 | 253.30 | -11.381% | 74 | 1,477 | -67.825% |
| 2026-06-29 | 287.63 | 287.63 | 285.83 | 285.83 | -9.439% | 9 | 1,477 | -71.487% |
| 2026-06-26 | 331.90 | 334.00 | 310.72 | 315.62 | +1.741% | 226 | 1,368 | -74.178% |
| 2026-06-25 | 293.20 | 315.14 | 293.20 | 310.22 | +4.258% | 104 | 1,270 | -73.728% |
| 2026-06-24 | 291.58 | 297.55 | 291.58 | 297.55 | -4.177% | 71 | 1,199 | -72.610% |
| 2026-06-23 | 300.39 | 317.90 | 300.39 | 310.52 | +13.706% | 5 | 1,196 | -73.754% |
| 2026-06-22 | 266.06 | 275.36 | 259.53 | 273.09 | +2.781% | 40 | 1,193 | -70.156% |
| 2026-06-18 | 267.21 | 267.21 | 265.70 | 265.70 | -12.273% | 3 | 1,194 | -69.326% |
| 2026-06-17 | 284.74 | 302.87 | 284.56 | 302.87 | +12.927% | 18 | 1,194 | -73.091% |
| 2026-06-16 | 254.36 | 268.20 | 254.36 | 268.20 | +3.793% | 7 | 1,194 | -69.612% |
| 2026-06-15 | 260.94 | 261.54 | 256.57 | 258.40 | -16.497% | 23 | 1,195 | -68.460% |
| 2026-06-12 | 317.00 | 321.00 | 309.45 | 309.45 | -3.676% | 11 | 1,195 | -73.663% |
| 2026-06-11 | 321.26 | 321.26 | 321.26 | 321.26 | -4.293% | 1 | 1,194 | -74.631% |
| 2026-06-09 | 300.74 | 337.45 | 300.74 | 335.67 | +5.272% | 11 | 1,189 | -75.720% |
| 2026-06-08 | 311.23 | 318.86 | 298.32 | 318.86 | -6.038% | 52 | 1,177 | -74.440% |
| 2026-06-05 | 288.90 | 339.35 | 287.63 | 339.35 | +28.683% | 86 | 1,139 | -75.983% |
| 2026-06-04 | 264.70 | 264.70 | 263.26 | 263.71 | -4.105% | 7 | 1,134 | -69.095% |
| 2026-06-03 | 277.48 | 277.48 | 275.00 | 275.00 | +4.317% | 6 | 1,135 | -70.364% |
| 2026-06-02 | 266.50 | 266.50 | 263.61 | 263.62 | +1.159% | 13 | 1,133 | -69.084% |
| 2026-06-01 | 267.01 | 267.01 | 260.60 | 260.60 | -1.549% | 46 | 1,089 | -68.726% |
| 2026-05-29 | 270.14 | 270.14 | 264.70 | 264.70 | -3.745% | 24 | 1,110 | -69.210% |
| 2026-05-28 | 291.60 | 291.60 | 275.00 | 275.00 | -5.127% | 11 | 1,111 | -70.364% |
| 2026-05-27 | 293.09 | 293.09 | 289.14 | 289.86 | +0.343% | 26 | 1,090 | -71.883% |
| 2026-05-26 | 288.87 | 288.87 | 288.87 | 288.87 | -3.809% | 1 | 1,089 | -71.787% |
| 2026-05-22 | 301.50 | 301.50 | 300.31 | 300.31 | -11.775% | 262 | 1,027 | -72.861% |
| 2026-05-20 | 340.39 | 340.39 | 340.39 | 340.39 | -3.045% | 1 | 1,026 | -76.057% |
| 2026-05-19 | 351.08 | 351.08 | 351.08 | 351.08 | +4.741% | 1 | 1,026 | -76.786% |
| 2026-05-18 | 330.79 | 345.35 | 330.79 | 335.19 | -0.404% | 15 | 1,039 | -75.685% |
| 2026-05-15 | 345.74 | 346.80 | 336.55 | 336.55 | +5.502% | 25 | 966 | -75.784% |
| 2026-05-14 | 320.01 | 320.01 | 319.00 | 319.00 | -4.414% | 5 | 966 | -74.451% |
| 2026-05-13 | 336.25 | 336.39 | 333.50 | 333.73 | -3.300% | 979 | 154 | -75.579% |
| 2026-05-11 | 344.03 | 345.12 | 340.00 | 345.12 | -0.998% | 25 | 145 | -76.385% |
| 2026-05-08 | 354.00 | 354.00 | 347.73 | 348.60 | -5.518% | 239 | 42 | -76.621% |
| 2026-05-07 | 354.62 | 368.96 | 354.62 | 368.96 | +2.751% | 6 | 37 | -77.911% |
| 2026-05-06 | 357.95 | 359.08 | 356.20 | 359.08 | -8.654% | 17 | 37 | -77.303% |
| 2026-05-05 | 393.10 | 393.10 | 393.10 | 393.10 | -13.148% | 1 | 37 | -79.267% |
| 2026-04-29 | 448.40 | 452.61 | 448.40 | 452.61 | +2.331% | 15 | 37 | -81.993% |
| 2026-04-28 | 442.30 | 442.30 | 442.30 | 442.30 | -2.351% | 2 | 27 | -81.574% |
| 2026-04-20 | 452.95 | 452.95 | 452.95 | 452.95 | +0.383% | 5 | 26 | -82.007% |
| 2026-04-17 | 451.22 | 451.22 | 451.22 | 451.22 | -48.748% | 1 | 21 | -81.938% |
| 2026-03-31 | 880.40 | 880.40 | 880.40 | 880.40 | +8.639% | 1 | 21 | -90.743% |
| 2026-03-20 | 813.05 | 813.05 | 804.29 | 810.39 | +7.398% | 3 | 20 | -89.943% |
| 2026-03-19 | 792.85 | 792.85 | 754.57 | 754.57 | -0.780% | 7 | 18 | -89.199% |
| 2026-03-18 | 760.50 | 760.50 | 760.50 | 760.50 | +2.348% | 1 | 16 | -89.283% |
| 2026-03-13 | 743.05 | 743.05 | 743.05 | 743.05 | +34.945% | 1 | 15 | -89.032% |
| 2026-01-30 | 552.88 | 554.00 | 550.63 | 550.63 | -4.045% | 6 | 14 | -85.199% |
| 2026-01-22 | 572.48 | 573.84 | 572.48 | 573.84 | -9.942% | 2 | 11 | -85.797% |
| 2026-01-20 | 637.19 | 637.19 | 637.19 | 637.19 | +15.912% | 1 | 11 | -87.209% |
| 2026-01-13 | 550.60 | 550.60 | 549.72 | 549.72 | -2.558% | 2 | 11 | -85.174% |
| 2026-01-06 | 564.15 | 564.15 | 564.15 | 564.15 | -3.827% | 10 | 11 | -85.553% |
| 2025-12-31 | 586.60 | 586.60 | 586.60 | 586.60 | 0.000% | 1 | 0 | -86.106% |