SPXW261231P07425000
SPX Weekly Dec 31 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
86.92USD-5.130%(-4.70)3Vol186OI
SPXW261231P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.74 | 86.92 | 85.74 | 86.92 | -5.130% | 3 | 186 | 0.000% |
| 2026-10-27 | 91.64 | 91.64 | 91.62 | 91.62 | -11.049% | 76 | 130 | -5.130% |
| 2026-10-26 | 110.38 | 110.38 | 101.63 | 103.00 | -12.064% | 6 | 130 | -15.612% |
| 2026-10-23 | 117.13 | 117.13 | 117.13 | 117.13 | +38.452% | 2 | 130 | -25.792% |
| 2026-10-21 | 86.80 | 86.80 | 84.60 | 84.60 | -9.904% | 3 | 130 | +2.742% |
| 2026-10-20 | 93.90 | 93.90 | 93.90 | 93.90 | -8.906% | 2 | 130 | -7.433% |
| 2026-10-19 | 102.50 | 103.08 | 102.50 | 103.08 | -21.642% | 2 | 130 | -15.677% |
| 2026-10-16 | 131.55 | 131.55 | 131.55 | 131.55 | +47.726% | 1 | 131 | -33.926% |
| 2026-10-15 | 96.65 | 96.65 | 89.05 | 89.05 | +9.667% | 6 | 127 | -2.392% |
| 2026-10-13 | 81.20 | 81.20 | 81.20 | 81.20 | 0.000% | 23 | 104 | +7.044% |
| 2026-10-12 | 82.50 | 82.50 | 81.20 | 81.20 | -3.103% | 3 | 104 | +7.044% |
| 2026-10-09 | 85.36 | 85.36 | 83.80 | 83.80 | -2.558% | 3 | 105 | +3.723% |
| 2026-10-07 | 86.00 | 86.00 | 86.00 | 86.00 | +4.508% | 1 | 105 | +1.070% |
| 2026-10-06 | 82.37 | 82.37 | 82.29 | 82.29 | -24.808% | 4 | 107 | +5.626% |
| 2026-10-02 | 107.77 | 109.98 | 107.77 | 109.44 | -11.528% | 18 | 107 | -20.577% |
| 2026-10-01 | 123.70 | 123.70 | 123.70 | 123.70 | +3.419% | 3 | 104 | -29.733% |
| 2026-09-29 | 118.00 | 122.62 | 117.30 | 119.61 | -0.033% | 103 | 168 | -27.330% |
| 2026-09-28 | 122.13 | 122.13 | 119.65 | 119.65 | +10.226% | 2 | 168 | -27.355% |
| 2026-09-25 | 115.01 | 115.01 | 108.55 | 108.55 | +4.225% | 11 | 157 | -19.926% |
| 2026-09-22 | 104.15 | 104.15 | 104.15 | 104.15 | -44.865% | 2 | 66 | -16.543% |
| 2026-09-16 | 188.90 | 188.90 | 188.90 | 188.90 | +33.404% | 1 | 67 | -53.986% |
| 2026-09-11 | 144.85 | 144.85 | 141.60 | 141.60 | -13.124% | 2 | 68 | -38.616% |
| 2026-09-10 | 162.99 | 162.99 | 162.99 | 162.99 | +31.976% | 2 | 66 | -46.672% |
| 2026-09-03 | 133.50 | 137.50 | 123.50 | 123.50 | -13.388% | 7 | 69 | -29.619% |
| 2026-09-02 | 146.13 | 146.13 | 142.59 | 142.59 | -3.980% | 4 | 65 | -39.042% |
| 2026-09-01 | 153.50 | 153.50 | 148.50 | 148.50 | +4.799% | 7 | 63 | -41.468% |
| 2026-08-31 | 146.40 | 146.40 | 141.70 | 141.70 | +7.186% | 5 | 65 | -38.659% |
| 2026-08-28 | 132.20 | 132.20 | 132.20 | 132.20 | -6.155% | 1 | 66 | -34.251% |
| 2026-08-27 | 145.00 | 145.28 | 140.87 | 140.87 | -10.365% | 3 | 66 | -38.298% |
| 2026-08-26 | 157.16 | 157.16 | 157.16 | 157.16 | -3.518% | 1 | 66 | -44.693% |
| 2026-08-24 | 162.89 | 162.89 | 162.89 | 162.89 | +1.300% | 1 | 66 | -46.639% |
| 2026-08-21 | 161.40 | 161.40 | 160.00 | 160.80 | -4.057% | 20 | 52 | -45.945% |
| 2026-08-20 | 164.60 | 167.60 | 164.60 | 167.60 | +0.721% | 2 | 53 | -48.138% |
| 2026-08-18 | 167.00 | 167.00 | 166.40 | 166.40 | -34.411% | 2 | 55 | -47.764% |
| 2026-07-31 | 253.70 | 253.70 | 253.70 | 253.70 | -0.365% | 2 | 55 | -65.739% |
| 2026-07-30 | 254.71 | 254.71 | 254.63 | 254.63 | -8.944% | 4 | 54 | -65.864% |
| 2026-07-24 | 279.64 | 279.64 | 279.64 | 279.64 | +0.518% | 4 | 54 | -68.917% |
| 2026-07-23 | 277.19 | 291.73 | 277.19 | 278.20 | +3.037% | 11 | 53 | -68.756% |
| 2026-07-20 | 270.00 | 270.00 | 270.00 | 270.00 | +1.427% | 1 | 52 | -67.807% |
| 2026-07-17 | 266.20 | 266.20 | 266.20 | 266.20 | +10.178% | 1 | 51 | -67.348% |
| 2026-07-16 | 241.61 | 241.61 | 241.61 | 241.61 | +5.016% | 1 | 51 | -64.025% |
| 2026-07-10 | 230.78 | 230.83 | 229.95 | 230.07 | -5.008% | 24 | 51 | -62.220% |
| 2026-07-09 | 247.90 | 248.90 | 241.50 | 242.20 | -7.313% | 34 | 23 | -64.112% |
| 2026-07-08 | 280.78 | 280.78 | 261.27 | 261.31 | +8.181% | 5 | 24 | -66.737% |
| 2026-07-06 | 241.38 | 241.55 | 241.23 | 241.55 | -25.622% | 16 | 24 | -64.016% |
| 2026-06-26 | 322.66 | 325.38 | 322.66 | 324.76 | +5.861% | 18 | 24 | -73.236% |
| 2026-06-25 | 306.78 | 306.78 | 306.78 | 306.78 | +7.108% | 6 | 25 | -71.667% |
| 2026-06-22 | 286.82 | 286.82 | 283.08 | 286.42 | +4.153% | 12 | 17 | -69.653% |
| 2026-06-18 | 275.00 | 275.00 | 275.00 | 275.00 | -5.375% | 2 | 16 | -68.393% |
| 2026-06-17 | 273.97 | 291.01 | 273.97 | 290.62 | +9.668% | 20 | 16 | -70.092% |
| 2026-06-15 | 265.00 | 265.00 | 265.00 | 265.00 | -24.025% | 5 | 11 | -67.200% |
| 2026-06-05 | 344.88 | 348.80 | 344.88 | 348.80 | +13.324% | 9 | 20 | -75.080% |
| 2026-05-22 | 307.79 | 307.79 | 307.79 | 307.79 | -7.759% | 1 | 19 | -71.760% |
| 2026-05-20 | 334.75 | 334.75 | 333.68 | 333.68 | -4.570% | 9 | 10 | -73.951% |
| 2026-05-11 | 350.08 | 350.08 | 349.59 | 349.66 | -2.629% | 4 | 8 | -75.142% |
| 2026-05-08 | 359.09 | 359.10 | 359.09 | 359.10 | -4.035% | 2 | 7 | -75.795% |
| 2026-05-06 | 374.20 | 374.20 | 374.20 | 374.20 | -7.123% | 1 | 6 | -76.772% |
| 2026-05-05 | 402.50 | 402.90 | 402.50 | 402.90 | -36.005% | 2 | 4 | -78.426% |
| 2026-03-04 | 633.17 | 633.17 | 629.58 | 629.58 | 0.000% | 4 | 1 | -86.194% |