SPXW261231P07450000
SPX Weekly Dec 31 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
93.25USD-0.756%(-0.71)7Vol1,359OI
SPXW261231P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.58 | 96.58 | 93.25 | 93.25 | -0.756% | 7 | 1,359 | 0.000% |
| 2026-10-27 | 94.70 | 97.24 | 93.96 | 93.96 | -14.582% | 7 | 1,643 | -0.756% |
| 2026-10-26 | 106.13 | 110.18 | 102.41 | 110.00 | -17.479% | 11 | 1,639 | -15.227% |
| 2026-10-23 | 136.33 | 139.57 | 121.78 | 133.30 | +11.660% | 16 | 1,635 | -30.045% |
| 2026-10-22 | 105.90 | 123.13 | 105.90 | 119.38 | +24.848% | 6 | 1,631 | -21.888% |
| 2026-10-21 | 98.90 | 98.90 | 88.06 | 95.62 | -3.928% | 78 | 1,705 | -2.479% |
| 2026-10-20 | 103.48 | 104.09 | 96.04 | 99.53 | -6.236% | 38 | 1,731 | -6.310% |
| 2026-10-19 | 105.37 | 106.15 | 105.37 | 106.15 | -18.777% | 2 | 1,732 | -12.153% |
| 2026-10-16 | 94.56 | 139.35 | 91.80 | 130.69 | +38.136% | 62 | 1,725 | -28.648% |
| 2026-10-15 | 116.00 | 116.00 | 92.37 | 94.61 | -16.274% | 572 | 2,155 | -1.437% |
| 2026-10-14 | 90.87 | 113.00 | 90.87 | 113.00 | +35.167% | 37 | 2,157 | -17.478% |
| 2026-10-13 | 83.60 | 83.60 | 83.60 | 83.60 | -0.239% | 1 | 2,155 | +11.543% |
| 2026-10-12 | 84.75 | 85.48 | 83.80 | 83.80 | -3.456% | 10 | 2,153 | +11.277% |
| 2026-10-09 | 90.77 | 92.72 | 86.80 | 86.80 | -19.105% | 66 | 2,091 | +7.431% |
| 2026-10-08 | 109.40 | 109.40 | 107.30 | 107.30 | +16.377% | 32 | 2,112 | -13.094% |
| 2026-10-07 | 96.05 | 98.47 | 92.20 | 92.20 | +6.750% | 73 | 2,039 | +1.139% |
| 2026-10-06 | 89.93 | 89.95 | 83.98 | 86.37 | -11.415% | 44 | 2,002 | +7.966% |
| 2026-10-05 | 106.23 | 106.23 | 95.78 | 97.50 | -13.487% | 320 | 1,690 | -4.359% |
| 2026-10-02 | 111.15 | 114.73 | 111.12 | 112.70 | -10.492% | 1,005 | 1,020 | -17.258% |
| 2026-10-01 | 129.00 | 129.00 | 125.91 | 125.91 | -1.379% | 3 | 1,021 | -25.939% |
| 2026-09-30 | 117.29 | 127.67 | 113.93 | 127.67 | +6.810% | 105 | 1,048 | -26.960% |
| 2026-09-29 | 119.53 | 119.53 | 119.53 | 119.53 | -2.639% | 1 | 1,048 | -21.986% |
| 2026-09-28 | 119.20 | 126.61 | 117.46 | 122.77 | +8.550% | 76 | 990 | -24.045% |
| 2026-09-25 | 116.86 | 121.76 | 112.69 | 113.10 | -8.347% | 7 | 987 | -17.551% |
| 2026-09-24 | 123.40 | 123.40 | 123.40 | 123.40 | +3.855% | 2 | 989 | -24.433% |
| 2026-09-23 | 108.83 | 119.40 | 108.83 | 118.82 | +7.920% | 10 | 984 | -21.520% |
| 2026-09-21 | 117.00 | 117.00 | 110.10 | 110.10 | -22.899% | 4 | 983 | -15.304% |
| 2026-09-17 | 142.80 | 142.80 | 142.80 | 142.80 | -19.372% | 1 | 978 | -34.699% |
| 2026-09-16 | 157.52 | 177.11 | 156.61 | 177.11 | +4.447% | 4 | 974 | -47.349% |
| 2026-09-15 | 169.56 | 172.20 | 168.32 | 169.57 | +15.432% | 5 | 971 | -45.008% |
| 2026-09-11 | 146.90 | 146.90 | 146.90 | 146.90 | -16.771% | 1 | 970 | -36.521% |
| 2026-09-10 | 174.90 | 176.50 | 174.22 | 176.50 | +14.849% | 22 | 953 | -47.167% |
| 2026-09-09 | 153.68 | 153.68 | 153.68 | 153.68 | +9.140% | 1 | 953 | -39.322% |
| 2026-09-08 | 137.30 | 140.81 | 137.30 | 140.81 | +9.991% | 3 | 952 | -33.776% |
| 2026-09-03 | 142.20 | 142.20 | 128.02 | 128.02 | -14.494% | 11 | 952 | -27.160% |
| 2026-09-02 | 150.00 | 151.70 | 149.72 | 149.72 | -8.874% | 7 | 950 | -37.717% |
| 2026-09-01 | 159.20 | 164.30 | 152.90 | 164.30 | +14.105% | 19 | 934 | -43.244% |
| 2026-08-31 | 151.70 | 152.70 | 143.99 | 143.99 | -2.114% | 17 | 925 | -35.239% |
| 2026-08-28 | 139.20 | 148.15 | 138.47 | 147.10 | -0.034% | 22 | 922 | -36.608% |
| 2026-08-27 | 153.85 | 153.85 | 146.27 | 147.15 | -10.318% | 4 | 918 | -36.629% |
| 2026-08-25 | 164.08 | 164.08 | 164.08 | 164.08 | -4.953% | 15 | 910 | -43.168% |
| 2026-08-24 | 171.91 | 172.63 | 171.91 | 172.63 | +4.038% | 34 | 902 | -45.983% |
| 2026-08-21 | 170.75 | 170.75 | 164.60 | 165.93 | -5.732% | 46 | 878 | -43.802% |
| 2026-08-20 | 176.02 | 176.02 | 176.02 | 176.02 | +6.925% | 146 | 947 | -47.023% |
| 2026-08-19 | 164.62 | 164.62 | 164.62 | 164.62 | +0.519% | 2 | 948 | -43.354% |
| 2026-08-17 | 155.95 | 163.77 | 155.95 | 163.77 | +4.672% | 98 | 946 | -43.060% |
| 2026-08-14 | 156.46 | 156.46 | 156.46 | 156.46 | +0.792% | 16 | 962 | -40.400% |
| 2026-08-13 | 158.11 | 158.11 | 154.47 | 155.23 | -6.920% | 33 | 961 | -39.928% |
| 2026-08-12 | 166.77 | 166.77 | 166.77 | 166.77 | -3.226% | 60 | 1,021 | -44.085% |
| 2026-08-11 | 168.03 | 172.33 | 168.03 | 172.33 | +2.164% | 9 | 1,012 | -45.889% |
| 2026-08-10 | 165.24 | 168.68 | 165.24 | 168.68 | -1.183% | 507 | 512 | -44.718% |
| 2026-08-07 | 170.70 | 170.70 | 170.70 | 170.70 | -1.272% | 2 | 512 | -45.372% |
| 2026-08-05 | 175.03 | 175.48 | 172.90 | 172.90 | -1.566% | 82 | 493 | -46.067% |
| 2026-08-04 | 186.98 | 186.98 | 173.37 | 175.65 | -14.683% | 9 | 493 | -46.911% |
| 2026-08-03 | 211.32 | 211.49 | 205.88 | 205.88 | -16.472% | 54 | 503 | -54.707% |
| 2026-07-31 | 246.59 | 246.59 | 246.48 | 246.48 | -8.880% | 3 | 503 | -62.167% |
| 2026-07-30 | 278.33 | 278.33 | 270.50 | 270.50 | -13.371% | 31 | 521 | -65.527% |
| 2026-07-29 | 299.05 | 312.25 | 278.58 | 312.25 | +21.877% | 84 | 488 | -70.136% |
| 2026-07-27 | 256.20 | 256.20 | 256.20 | 256.20 | -7.875% | 5 | 483 | -63.603% |
| 2026-07-24 | 266.61 | 278.10 | 266.61 | 278.10 | -5.076% | 42 | 514 | -66.469% |
| 2026-07-23 | 285.38 | 299.25 | 282.02 | 292.97 | +16.856% | 35 | 483 | -68.171% |
| 2026-07-21 | 258.68 | 258.68 | 250.71 | 250.71 | -6.178% | 64 | 456 | -62.806% |
| 2026-07-20 | 267.22 | 267.22 | 267.22 | 267.22 | -4.653% | 3 | 456 | -65.104% |
| 2026-07-17 | 280.98 | 281.27 | 272.60 | 280.26 | +16.775% | 35 | 428 | -66.727% |
| 2026-07-16 | 240.00 | 240.00 | 240.00 | 240.00 | -3.954% | 1 | 429 | -61.146% |
| 2026-07-09 | 249.88 | 249.88 | 249.88 | 249.88 | -12.107% | 1 | 429 | -62.682% |
| 2026-07-08 | 282.70 | 284.30 | 282.70 | 284.30 | +13.109% | 2 | 430 | -67.200% |
| 2026-07-06 | 251.35 | 251.35 | 251.35 | 251.35 | -8.290% | 1 | 430 | -62.900% |
| 2026-07-02 | 276.20 | 276.20 | 273.95 | 274.07 | +2.074% | 56 | 379 | -65.976% |
| 2026-07-01 | 268.90 | 269.32 | 259.90 | 268.50 | -0.041% | 34 | 364 | -65.270% |
| 2026-06-30 | 268.61 | 268.61 | 268.61 | 268.61 | -9.137% | 2 | 364 | -65.284% |
| 2026-06-29 | 295.62 | 295.62 | 295.62 | 295.62 | -11.329% | 1 | 364 | -68.456% |
| 2026-06-26 | 335.89 | 335.92 | 333.39 | 333.39 | +17.548% | 16 | 359 | -72.030% |
| 2026-06-18 | 294.30 | 294.30 | 283.62 | 283.62 | -12.520% | 18 | 139 | -67.122% |
| 2026-06-17 | 298.85 | 324.21 | 288.16 | 324.21 | +18.006% | 17 | 129 | -71.238% |
| 2026-06-15 | 275.34 | 275.34 | 270.52 | 274.74 | -30.463% | 11 | 135 | -66.059% |
| 2026-06-11 | 395.10 | 395.10 | 395.10 | 395.10 | +2.703% | 2 | 135 | -76.398% |
| 2026-06-10 | 384.70 | 384.70 | 384.70 | 384.70 | +9.495% | 5 | 135 | -75.760% |
| 2026-06-09 | 391.34 | 391.34 | 351.34 | 351.34 | +11.324% | 6 | 132 | -73.459% |
| 2026-06-08 | 318.60 | 319.58 | 313.11 | 315.60 | -1.547% | 6 | 129 | -70.453% |
| 2026-06-05 | 303.10 | 320.56 | 303.10 | 320.56 | +11.616% | 2 | 128 | -70.910% |
| 2026-06-03 | 287.20 | 287.20 | 287.20 | 287.20 | +3.694% | 5 | 123 | -67.531% |
| 2026-06-02 | 276.97 | 276.97 | 276.97 | 276.97 | -0.621% | 12 | 111 | -66.332% |
| 2026-05-29 | 277.00 | 278.70 | 277.00 | 278.70 | -6.007% | 30 | 81 | -66.541% |
| 2026-05-28 | 307.00 | 307.00 | 296.46 | 296.51 | -2.380% | 8 | 76 | -68.551% |
| 2026-05-27 | 306.55 | 309.77 | 303.74 | 303.74 | -0.550% | 73 | 43 | -69.299% |
| 2026-05-26 | 303.16 | 305.42 | 303.16 | 305.42 | -3.207% | 2 | 42 | -69.468% |
| 2026-05-22 | 315.54 | 315.54 | 315.54 | 315.54 | -8.212% | 1 | 42 | -70.447% |
| 2026-05-21 | 343.77 | 343.77 | 343.77 | 343.77 | -4.109% | 1 | 42 | -72.874% |
| 2026-05-15 | 364.01 | 364.01 | 358.50 | 358.50 | +7.907% | 2 | 41 | -73.989% |
| 2026-05-14 | 340.87 | 341.10 | 331.83 | 332.23 | -5.892% | 44 | 23 | -71.932% |
| 2026-05-13 | 353.03 | 353.03 | 353.03 | 353.03 | -4.844% | 1 | 22 | -73.586% |
| 2026-05-12 | 371.00 | 371.00 | 371.00 | 371.00 | +4.015% | 1 | 23 | -74.865% |
| 2026-05-11 | 356.59 | 356.68 | 356.59 | 356.68 | -2.520% | 2 | 23 | -73.856% |
| 2026-05-08 | 365.90 | 365.90 | 365.90 | 365.90 | -0.982% | 1 | 22 | -74.515% |
| 2026-05-07 | 369.53 | 369.53 | 369.53 | 369.53 | -19.228% | 20 | 10 | -74.765% |
| 2026-04-30 | 462.33 | 462.33 | 457.50 | 457.50 | -13.485% | 2 | 10 | -79.617% |
| 2026-04-15 | 528.81 | 528.81 | 528.81 | 528.81 | -2.255% | 1 | 10 | -82.366% |
| 2026-04-14 | 542.44 | 542.44 | 541.01 | 541.01 | -13.883% | 3 | 10 | -82.764% |
| 2026-04-13 | 624.26 | 628.23 | 624.26 | 628.23 | -1.097% | 5 | 10 | -85.157% |
| 2026-04-10 | 635.20 | 635.20 | 635.20 | 635.20 | -10.396% | 1 | 5 | -85.320% |
| 2026-03-11 | 708.90 | 708.90 | 708.90 | 708.90 | +22.692% | 4 | 4 | -86.846% |
| 2026-02-09 | 577.79 | 577.79 | 577.79 | 577.79 | 0.000% | 2 | 1 | -83.861% |