SPXW261231P07500000
SPX Weekly Dec 31 2026 7500.00 Put
optionOPRA
EODOct 28, 2026
91.31USD-12.622%(-13.19)31Vol4,756OI
SPXW261231P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.40 | 103.40 | 91.31 | 91.31 | -12.622% | 31 | 4,757 | 0.000% |
| 2026-10-27 | 112.92 | 116.00 | 103.86 | 104.50 | -12.677% | 36 | 4,759 | -12.622% |
| 2026-10-26 | 124.00 | 124.00 | 112.35 | 119.67 | -14.656% | 90 | 4,790 | -23.699% |
| 2026-10-23 | 152.02 | 152.02 | 139.84 | 140.22 | +5.429% | 97 | 4,759 | -34.881% |
| 2026-10-22 | 115.33 | 135.39 | 115.33 | 133.00 | +35.341% | 317 | 4,709 | -31.346% |
| 2026-10-21 | 102.61 | 105.00 | 95.88 | 98.27 | -7.554% | 42 | 4,733 | -7.083% |
| 2026-10-20 | 122.40 | 122.40 | 104.50 | 106.30 | -7.886% | 65 | 4,771 | -14.102% |
| 2026-10-19 | 114.15 | 119.55 | 107.45 | 115.40 | -14.073% | 137 | 4,770 | -20.875% |
| 2026-10-16 | 99.65 | 148.81 | 98.43 | 134.30 | +29.110% | 160 | 4,783 | -32.010% |
| 2026-10-15 | 123.07 | 123.07 | 102.13 | 104.02 | -8.077% | 1,459 | 3,564 | -12.219% |
| 2026-10-14 | 99.02 | 122.25 | 98.00 | 113.16 | +23.753% | 175 | 3,641 | -19.309% |
| 2026-10-13 | 92.56 | 96.03 | 90.55 | 91.44 | -1.466% | 400 | 3,408 | -0.142% |
| 2026-10-12 | 92.70 | 94.60 | 90.33 | 92.80 | -0.354% | 938 | 5,088 | -1.606% |
| 2026-10-09 | 99.15 | 102.21 | 93.13 | 93.13 | -13.769% | 251 | 5,098 | -1.954% |
| 2026-10-08 | 105.10 | 117.16 | 102.00 | 108.00 | +10.986% | 79 | 5,077 | -15.454% |
| 2026-10-07 | 104.64 | 107.90 | 97.31 | 97.31 | +3.378% | 117 | 5,061 | -6.166% |
| 2026-10-06 | 98.79 | 98.79 | 91.35 | 94.13 | -10.946% | 487 | 4,921 | -2.996% |
| 2026-10-05 | 118.40 | 118.40 | 104.08 | 105.70 | -12.209% | 872 | 4,107 | -13.614% |
| 2026-10-02 | 119.45 | 128.68 | 116.90 | 120.40 | -10.749% | 526 | 3,623 | -24.161% |
| 2026-10-01 | 137.82 | 156.50 | 134.90 | 134.90 | -5.862% | 131 | 3,562 | -32.313% |
| 2026-09-30 | 129.94 | 143.30 | 123.50 | 143.30 | +5.764% | 42 | 3,517 | -36.281% |
| 2026-09-29 | 133.20 | 142.90 | 133.20 | 135.49 | +1.339% | 329 | 3,293 | -32.608% |
| 2026-09-28 | 130.43 | 140.00 | 128.68 | 133.70 | +12.827% | 243 | 3,205 | -31.705% |
| 2026-09-25 | 128.56 | 135.26 | 118.50 | 118.50 | -12.739% | 95 | 3,146 | -22.945% |
| 2026-09-24 | 144.52 | 147.55 | 132.68 | 135.80 | +2.259% | 37 | 3,121 | -32.761% |
| 2026-09-23 | 118.74 | 135.42 | 118.74 | 132.80 | +13.982% | 39 | 3,100 | -31.242% |
| 2026-09-22 | 117.70 | 119.63 | 114.55 | 116.51 | -3.878% | 35 | 3,102 | -21.629% |
| 2026-09-21 | 134.87 | 135.60 | 119.50 | 121.21 | -19.691% | 111 | 3,128 | -24.668% |
| 2026-09-18 | 154.74 | 162.48 | 150.93 | 150.93 | -3.405% | 53 | 3,116 | -39.502% |
| 2026-09-17 | 158.00 | 165.08 | 155.38 | 156.25 | -18.641% | 132 | 3,189 | -41.562% |
| 2026-09-16 | 171.64 | 212.05 | 165.69 | 192.05 | +6.117% | 98 | 3,192 | -52.455% |
| 2026-09-15 | 172.00 | 187.10 | 172.00 | 180.98 | +5.855% | 56 | 3,149 | -49.547% |
| 2026-09-14 | 182.14 | 182.14 | 164.42 | 170.97 | +7.326% | 30 | 3,135 | -46.593% |
| 2026-09-11 | 160.00 | 163.74 | 156.82 | 159.30 | -16.039% | 117 | 3,150 | -42.680% |
| 2026-09-10 | 188.99 | 195.56 | 182.70 | 189.73 | +11.018% | 177 | 3,313 | -51.874% |
| 2026-09-09 | 164.73 | 175.38 | 164.30 | 170.90 | +7.925% | 74 | 3,320 | -46.571% |
| 2026-09-08 | 149.60 | 158.44 | 149.60 | 158.35 | +9.019% | 36 | 3,303 | -42.337% |
| 2026-09-04 | 145.13 | 146.38 | 140.90 | 145.25 | +4.889% | 31 | 3,312 | -37.136% |
| 2026-09-03 | 152.22 | 152.71 | 138.22 | 138.48 | -13.993% | 112 | 3,322 | -34.063% |
| 2026-09-02 | 175.42 | 175.42 | 159.40 | 161.01 | -9.198% | 145 | 3,235 | -43.289% |
| 2026-09-01 | 174.00 | 183.54 | 163.28 | 177.32 | +7.892% | 1,653 | 1,002 | -48.506% |
| 2026-08-31 | 164.35 | 164.35 | 164.35 | 164.35 | +3.855% | 11 | 1,002 | -44.442% |
| 2026-08-28 | 156.57 | 158.25 | 145.78 | 158.25 | +0.158% | 24 | 1,001 | -42.300% |
| 2026-08-27 | 160.00 | 160.00 | 155.86 | 158.00 | -6.675% | 9 | 994 | -42.209% |
| 2026-08-26 | 172.94 | 172.94 | 169.30 | 169.30 | -6.111% | 4 | 991 | -46.066% |
| 2026-08-25 | 180.32 | 180.32 | 180.32 | 180.32 | -1.572% | 1 | 991 | -49.362% |
| 2026-08-24 | 185.75 | 186.40 | 180.68 | 183.20 | -0.142% | 12 | 988 | -50.158% |
| 2026-08-21 | 183.25 | 183.46 | 183.25 | 183.46 | -3.696% | 2 | 990 | -50.229% |
| 2026-08-20 | 179.43 | 190.50 | 179.43 | 190.50 | +10.179% | 11 | 982 | -52.068% |
| 2026-08-19 | 175.12 | 175.12 | 170.00 | 172.90 | -6.591% | 18 | 920 | -47.189% |
| 2026-08-18 | 186.24 | 186.24 | 185.10 | 185.10 | +5.971% | 3 | 922 | -50.670% |
| 2026-08-17 | 166.30 | 174.67 | 166.30 | 174.67 | +5.350% | 10 | 919 | -47.724% |
| 2026-08-14 | 165.80 | 165.80 | 165.80 | 165.80 | +0.485% | 1 | 919 | -44.928% |
| 2026-08-13 | 168.86 | 169.00 | 164.62 | 165.00 | -6.250% | 115 | 834 | -44.661% |
| 2026-08-12 | 174.30 | 176.00 | 174.30 | 176.00 | +0.457% | 20 | 834 | -48.119% |
| 2026-08-10 | 179.00 | 179.00 | 175.20 | 175.20 | -2.510% | 52 | 804 | -47.882% |
| 2026-08-07 | 186.00 | 186.98 | 178.50 | 179.71 | -4.506% | 17 | 794 | -49.190% |
| 2026-08-06 | 189.76 | 190.27 | 186.14 | 188.19 | +0.069% | 25 | 796 | -51.480% |
| 2026-08-05 | 184.53 | 189.73 | 181.81 | 188.06 | +0.245% | 81 | 807 | -51.446% |
| 2026-08-04 | 203.00 | 203.00 | 184.54 | 187.60 | -14.283% | 23 | 800 | -51.327% |
| 2026-08-03 | 224.63 | 224.63 | 218.86 | 218.86 | -14.011% | 38 | 801 | -58.279% |
| 2026-07-31 | 280.70 | 280.70 | 254.52 | 254.52 | -11.351% | 190 | 668 | -64.125% |
| 2026-07-30 | 296.00 | 302.34 | 287.11 | 287.11 | -17.087% | 60 | 673 | -68.197% |
| 2026-07-29 | 321.00 | 346.28 | 278.70 | 346.28 | +17.806% | 101 | 639 | -73.631% |
| 2026-07-27 | 302.51 | 302.51 | 293.94 | 293.94 | -3.626% | 3 | 637 | -68.936% |
| 2026-07-24 | 283.21 | 305.00 | 283.21 | 305.00 | -4.866% | 38 | 643 | -70.062% |
| 2026-07-23 | 309.04 | 320.60 | 302.70 | 320.60 | +20.210% | 33 | 615 | -71.519% |
| 2026-07-22 | 263.54 | 269.03 | 263.54 | 266.70 | +0.642% | 4 | 614 | -65.763% |
| 2026-07-21 | 269.87 | 269.87 | 265.00 | 265.00 | -10.792% | 32 | 615 | -65.543% |
| 2026-07-17 | 282.80 | 298.12 | 282.80 | 297.06 | +11.425% | 29 | 588 | -69.262% |
| 2026-07-16 | 252.65 | 266.60 | 252.65 | 266.60 | +5.747% | 3 | 586 | -65.750% |
| 2026-07-15 | 252.11 | 252.11 | 252.11 | 252.11 | -3.554% | 4 | 586 | -63.782% |
| 2026-07-14 | 261.40 | 261.40 | 261.40 | 261.40 | -1.284% | 1 | 578 | -65.069% |
| 2026-07-13 | 257.80 | 264.80 | 257.80 | 264.80 | +5.456% | 2 | 578 | -65.517% |
| 2026-07-10 | 262.54 | 262.54 | 251.10 | 251.10 | -5.256% | 3 | 578 | -63.636% |
| 2026-07-09 | 277.95 | 277.95 | 264.20 | 265.03 | -6.482% | 7 | 576 | -65.547% |
| 2026-07-08 | 297.17 | 297.17 | 283.40 | 283.40 | +2.953% | 3 | 573 | -67.781% |
| 2026-07-07 | 276.37 | 283.35 | 275.27 | 275.27 | +4.190% | 13 | 573 | -66.829% |
| 2026-07-06 | 269.85 | 271.20 | 264.20 | 264.20 | -10.136% | 5 | 574 | -65.439% |
| 2026-07-02 | 274.23 | 303.39 | 274.23 | 294.00 | +3.285% | 11 | 573 | -68.942% |
| 2026-07-01 | 303.63 | 303.66 | 284.65 | 284.65 | -0.315% | 52 | 570 | -67.922% |
| 2026-06-30 | 298.00 | 298.00 | 285.55 | 285.55 | -8.921% | 3 | 569 | -68.023% |
| 2026-06-29 | 321.45 | 321.45 | 313.52 | 313.52 | -10.461% | 2 | 569 | -70.876% |
| 2026-06-26 | 369.23 | 369.23 | 350.15 | 350.15 | +0.100% | 2 | 569 | -73.923% |
| 2026-06-25 | 334.38 | 349.80 | 334.38 | 349.80 | +2.373% | 2 | 571 | -73.897% |
| 2026-06-24 | 337.74 | 342.18 | 337.74 | 341.69 | +1.437% | 3 | 571 | -73.277% |
| 2026-06-23 | 336.85 | 336.85 | 336.85 | 336.85 | +10.021% | 4 | 571 | -72.893% |
| 2026-06-22 | 292.63 | 306.17 | 292.63 | 306.17 | +2.980% | 3 | 570 | -70.177% |
| 2026-06-18 | 301.57 | 301.57 | 296.69 | 297.31 | -11.017% | 10 | 565 | -69.288% |
| 2026-06-17 | 300.33 | 334.12 | 297.19 | 334.12 | +13.165% | 5 | 562 | -72.671% |
| 2026-06-16 | 292.57 | 295.25 | 292.57 | 295.25 | +3.615% | 81 | 552 | -69.074% |
| 2026-06-15 | 294.00 | 294.00 | 284.95 | 284.95 | -19.533% | 13 | 555 | -67.956% |
| 2026-06-12 | 369.00 | 374.88 | 354.12 | 354.12 | -2.808% | 8 | 552 | -74.215% |
| 2026-06-09 | 334.73 | 427.00 | 331.47 | 364.35 | +9.784% | 18 | 559 | -74.939% |
| 2026-06-08 | 341.26 | 341.26 | 331.88 | 331.88 | -8.914% | 4 | 558 | -72.487% |
| 2026-06-05 | 308.92 | 364.36 | 308.92 | 364.36 | +24.359% | 81 | 541 | -74.940% |
| 2026-06-04 | 308.06 | 308.06 | 292.99 | 292.99 | -2.903% | 76 | 592 | -68.835% |
| 2026-06-03 | 298.80 | 301.75 | 298.80 | 301.75 | +3.962% | 7 | 588 | -69.740% |
| 2026-06-02 | 291.40 | 291.40 | 290.25 | 290.25 | +1.034% | 2 | 588 | -68.541% |
| 2026-06-01 | 298.50 | 298.50 | 286.65 | 287.28 | -1.748% | 9 | 585 | -68.216% |
| 2026-05-29 | 298.21 | 301.00 | 292.39 | 292.39 | -3.702% | 20 | 583 | -68.771% |
| 2026-05-28 | 311.13 | 311.13 | 303.63 | 303.63 | -5.538% | 23 | 602 | -69.927% |
| 2026-05-27 | 320.11 | 327.84 | 320.11 | 321.43 | -1.480% | 22 | 596 | -71.593% |
| 2026-05-26 | 318.80 | 326.53 | 318.80 | 326.26 | -1.699% | 6 | 593 | -72.013% |
| 2026-05-22 | 331.90 | 331.90 | 331.90 | 331.90 | -10.551% | 2 | 595 | -72.489% |
| 2026-05-21 | 371.05 | 371.05 | 371.05 | 371.05 | -2.940% | 1 | 595 | -75.391% |
| 2026-05-20 | 382.29 | 382.29 | 382.29 | 382.29 | +0.404% | 33 | 562 | -76.115% |
| 2026-05-18 | 376.88 | 380.75 | 376.88 | 380.75 | +0.195% | 43 | 542 | -76.018% |
| 2026-05-15 | 380.01 | 380.01 | 380.01 | 380.01 | +9.687% | 3 | 539 | -75.972% |
| 2026-05-14 | 358.90 | 358.90 | 346.45 | 346.45 | -5.274% | 412 | 162 | -73.644% |
| 2026-05-13 | 369.55 | 369.55 | 365.74 | 365.74 | -6.739% | 21 | 142 | -75.034% |
| 2026-05-12 | 392.52 | 392.52 | 391.70 | 392.17 | +2.512% | 3 | 140 | -76.717% |
| 2026-05-11 | 373.97 | 382.80 | 373.97 | 382.56 | -4.283% | 6 | 137 | -76.132% |
| 2026-05-07 | 387.41 | 399.68 | 387.41 | 399.68 | +1.498% | 21 | 117 | -77.154% |
| 2026-05-06 | 408.85 | 408.85 | 393.78 | 393.78 | -9.100% | 22 | 119 | -76.812% |
| 2026-05-05 | 435.40 | 435.40 | 426.91 | 433.20 | -5.083% | 3 | 116 | -78.922% |
| 2026-05-04 | 456.40 | 456.40 | 456.40 | 456.40 | +1.877% | 1 | 116 | -79.993% |
| 2026-04-30 | 481.81 | 481.81 | 447.99 | 447.99 | -7.692% | 8 | 116 | -79.618% |
| 2026-04-29 | 483.62 | 485.32 | 483.62 | 485.32 | -0.600% | 12 | 113 | -81.186% |
| 2026-04-28 | 493.67 | 493.67 | 488.25 | 488.25 | +0.962% | 3 | 101 | -81.299% |
| 2026-04-24 | 493.06 | 493.43 | 483.60 | 483.60 | -1.292% | 4 | 99 | -81.119% |
| 2026-04-23 | 490.39 | 491.12 | 483.92 | 489.93 | -0.752% | 18 | 98 | -81.363% |
| 2026-04-22 | 493.64 | 493.64 | 493.64 | 493.64 | -0.134% | 10 | 82 | -81.503% |
| 2026-04-21 | 494.30 | 494.30 | 494.30 | 494.30 | +1.796% | 2 | 80 | -81.527% |
| 2026-04-17 | 485.60 | 485.60 | 485.52 | 485.58 | -10.044% | 3 | 80 | -81.196% |
| 2026-04-15 | 553.07 | 554.66 | 539.80 | 539.80 | -41.643% | 8 | 78 | -83.084% |
| 2026-03-31 | 924.99 | 924.99 | 924.99 | 924.99 | -6.414% | 1 | 71 | -90.129% |
| 2026-03-27 | 980.88 | 988.38 | 980.88 | 988.38 | +13.003% | 2 | 72 | -90.762% |
| 2026-03-20 | 874.65 | 874.65 | 874.65 | 874.65 | +18.564% | 1 | 72 | -89.560% |
| 2026-03-17 | 736.41 | 737.70 | 735.13 | 737.70 | -8.700% | 3 | 72 | -87.622% |
| 2026-03-13 | 808.00 | 808.00 | 808.00 | 808.00 | +3.240% | 1 | 75 | -88.699% |
| 2026-03-12 | 770.23 | 782.64 | 770.23 | 782.64 | +2.199% | 3 | 74 | -88.333% |
| 2026-03-09 | 765.80 | 765.80 | 765.80 | 765.80 | +27.135% | 1 | 73 | -88.077% |
| 2026-02-25 | 602.35 | 602.35 | 602.35 | 602.35 | -11.645% | 1 | 73 | -84.841% |
| 2026-02-23 | 681.74 | 681.74 | 681.74 | 681.74 | -0.326% | 1 | 73 | -86.606% |
| 2026-02-13 | 671.89 | 683.97 | 665.09 | 683.97 | +2.572% | 3 | 69 | -86.650% |
| 2026-02-12 | 667.23 | 667.23 | 666.47 | 666.82 | +8.426% | 4 | 69 | -86.307% |
| 2026-02-09 | 615.00 | 615.00 | 615.00 | 615.00 | +5.783% | 10 | 70 | -85.153% |
| 2026-01-27 | 581.38 | 581.38 | 581.38 | 581.38 | -16.287% | 3 | 67 | -84.294% |
| 2026-01-20 | 694.49 | 694.49 | 694.49 | 694.49 | +18.356% | 1 | 67 | -86.852% |
| 2026-01-15 | 586.78 | 586.78 | 586.78 | 586.78 | -5.576% | 1 | 67 | -84.439% |
| 2026-01-14 | 629.02 | 629.02 | 621.43 | 621.43 | +4.708% | 24 | 67 | -85.306% |
| 2026-01-09 | 593.49 | 593.49 | 593.49 | 593.49 | -4.715% | 1 | 43 | -84.615% |
| 2026-01-08 | 619.47 | 624.28 | 619.47 | 622.86 | +3.261% | 15 | 44 | -85.340% |
| 2026-01-07 | 607.09 | 609.05 | 603.19 | 603.19 | -0.570% | 7 | 33 | -84.862% |
| 2026-01-06 | 624.83 | 624.83 | 606.65 | 606.65 | -3.708% | 11 | 31 | -84.948% |
| 2026-01-05 | 630.01 | 630.01 | 630.01 | 630.01 | -3.546% | 1 | 25 | -85.507% |
| 2026-01-02 | 658.30 | 668.32 | 650.61 | 653.17 | +4.814% | 25 | 25 | -86.020% |
| 2025-12-29 | 623.17 | 623.17 | 623.17 | 623.17 | -1.713% | 3 | 3 | -85.347% |
| 2025-12-22 | 634.26 | 634.26 | 634.03 | 634.03 | 0.000% | 2 | 0 | -85.598% |