SPXW261231P07520000
SPX Weekly Dec 31 2026 7520.00 Put
optionOPRA
EODOct 28, 2026
99.90USD-19.240%(-23.80)3Vol1,047OI
SPXW261231P07520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.47 | 99.90 | 98.47 | 99.90 | -19.240% | 3 | 1,050 | 0.000% |
| 2026-10-27 | 118.88 | 123.70 | 118.88 | 123.70 | +5.420% | 41 | 1,090 | -19.240% |
| 2026-10-26 | 116.85 | 117.34 | 116.85 | 117.34 | -23.217% | 5 | 1,090 | -14.863% |
| 2026-10-23 | 152.82 | 152.82 | 152.82 | 152.82 | +9.196% | 3 | 1,093 | -34.629% |
| 2026-10-22 | 139.95 | 139.95 | 139.95 | 139.95 | +29.463% | 2 | 1,093 | -28.617% |
| 2026-10-21 | 108.10 | 108.10 | 108.10 | 108.10 | -2.172% | 2 | 1,093 | -7.586% |
| 2026-10-20 | 124.35 | 124.35 | 110.50 | 110.50 | -7.026% | 15 | 1,103 | -9.593% |
| 2026-10-19 | 123.45 | 123.45 | 118.85 | 118.85 | -18.400% | 29 | 1,120 | -15.944% |
| 2026-10-16 | 106.20 | 145.65 | 106.20 | 145.65 | +26.564% | 26 | 1,121 | -31.411% |
| 2026-10-15 | 115.08 | 115.08 | 115.08 | 115.08 | -1.943% | 40 | 1,161 | -13.191% |
| 2026-10-14 | 114.96 | 127.14 | 114.96 | 117.36 | +21.428% | 82 | 1,271 | -14.877% |
| 2026-10-13 | 96.65 | 96.65 | 96.65 | 96.65 | +0.929% | 15 | 1,287 | +3.363% |
| 2026-10-12 | 95.12 | 96.80 | 95.12 | 95.76 | -3.759% | 19 | 1,293 | +4.323% |
| 2026-10-09 | 105.20 | 105.20 | 99.50 | 99.50 | -11.105% | 8 | 1,299 | +0.402% |
| 2026-10-08 | 108.92 | 121.42 | 106.81 | 111.93 | +9.094% | 107 | 1,415 | -10.748% |
| 2026-10-07 | 108.63 | 112.25 | 102.05 | 102.60 | +5.144% | 1,026 | 2,148 | -2.632% |
| 2026-10-06 | 99.49 | 99.49 | 96.22 | 97.58 | -10.493% | 21 | 2,151 | +2.378% |
| 2026-10-05 | 121.28 | 121.28 | 109.02 | 109.02 | -9.953% | 46 | 2,115 | -8.365% |
| 2026-10-02 | 124.04 | 124.04 | 121.07 | 121.07 | -14.913% | 11 | 2,122 | -17.486% |
| 2026-10-01 | 155.02 | 156.90 | 142.29 | 142.29 | -1.407% | 79 | 2,046 | -29.791% |
| 2026-09-30 | 130.28 | 145.68 | 130.28 | 144.32 | +2.246% | 53 | 1,986 | -30.779% |
| 2026-09-29 | 146.57 | 146.57 | 141.15 | 141.15 | +1.183% | 51 | 1,935 | -29.224% |
| 2026-09-28 | 134.89 | 139.50 | 134.89 | 139.50 | +10.129% | 17 | 1,929 | -28.387% |
| 2026-09-25 | 143.52 | 143.52 | 126.67 | 126.67 | -9.521% | 9 | 1,890 | -21.134% |
| 2026-09-24 | 146.89 | 146.89 | 140.00 | 140.00 | +1.068% | 10 | 1,869 | -28.643% |
| 2026-09-23 | 126.50 | 138.52 | 126.50 | 138.52 | +17.023% | 97 | 1,827 | -27.880% |
| 2026-09-22 | 123.45 | 123.45 | 118.37 | 118.37 | -5.891% | 6 | 1,821 | -15.604% |
| 2026-09-21 | 140.27 | 140.27 | 125.78 | 125.78 | -25.006% | 44 | 1,809 | -20.576% |
| 2026-09-18 | 167.72 | 167.72 | 167.72 | 167.72 | +3.200% | 3 | 1,803 | -40.436% |
| 2026-09-17 | 162.15 | 162.52 | 160.95 | 162.52 | -19.405% | 59 | 1,754 | -38.531% |
| 2026-09-16 | 177.78 | 215.63 | 177.78 | 201.65 | +9.254% | 14 | 1,750 | -50.459% |
| 2026-09-15 | 178.57 | 191.38 | 178.57 | 184.57 | +6.289% | 92 | 1,680 | -45.874% |
| 2026-09-14 | 187.96 | 188.35 | 169.52 | 173.65 | +5.594% | 39 | 1,627 | -42.470% |
| 2026-09-11 | 165.25 | 165.25 | 162.32 | 164.45 | -16.084% | 19 | 1,616 | -39.252% |
| 2026-09-10 | 199.21 | 199.21 | 192.17 | 195.97 | +12.092% | 60 | 1,543 | -49.023% |
| 2026-09-09 | 175.60 | 175.60 | 174.83 | 174.83 | +7.146% | 5 | 1,541 | -42.859% |
| 2026-09-08 | 152.70 | 163.17 | 152.70 | 163.17 | +13.100% | 62 | 1,492 | -38.776% |
| 2026-09-04 | 149.10 | 149.10 | 144.27 | 144.27 | +0.839% | 10 | 1,479 | -30.755% |
| 2026-09-03 | 158.26 | 158.26 | 143.07 | 143.07 | -13.714% | 15 | 1,472 | -30.174% |
| 2026-09-02 | 172.97 | 174.12 | 164.81 | 165.81 | -8.911% | 27 | 1,434 | -39.750% |
| 2026-09-01 | 178.53 | 184.40 | 168.32 | 182.03 | +13.634% | 107 | 1,352 | -45.119% |
| 2026-08-31 | 165.52 | 171.62 | 160.19 | 160.19 | -0.330% | 77 | 1,304 | -37.637% |
| 2026-08-28 | 162.43 | 165.00 | 159.37 | 160.72 | -0.248% | 244 | 1,292 | -37.842% |
| 2026-08-27 | 165.02 | 165.02 | 159.36 | 161.12 | -12.211% | 5 | 1,289 | -37.997% |
| 2026-08-25 | 183.53 | 183.53 | 183.53 | 183.53 | -2.154% | 1 | 1,336 | -45.567% |
| 2026-08-24 | 189.81 | 191.49 | 187.57 | 187.57 | +1.280% | 32 | 1,294 | -46.740% |
| 2026-08-21 | 185.50 | 185.50 | 185.20 | 185.20 | -4.679% | 22 | 1,276 | -46.058% |
| 2026-08-20 | 187.50 | 194.29 | 187.20 | 194.29 | +9.830% | 22 | 1,276 | -48.582% |
| 2026-08-19 | 175.45 | 180.72 | 174.72 | 176.90 | -6.757% | 88 | 1,203 | -43.527% |
| 2026-08-18 | 190.26 | 191.72 | 187.64 | 189.72 | +6.054% | 188 | 1,172 | -47.343% |
| 2026-08-17 | 170.63 | 178.89 | 170.63 | 178.89 | +5.106% | 71 | 1,101 | -44.156% |
| 2026-08-14 | 169.72 | 170.20 | 169.72 | 170.20 | +0.668% | 6 | 1,095 | -41.304% |
| 2026-08-13 | 167.12 | 170.92 | 166.67 | 169.07 | -5.294% | 41 | 1,054 | -40.912% |
| 2026-08-12 | 182.89 | 182.89 | 178.52 | 178.52 | -5.869% | 51 | 1,020 | -44.040% |
| 2026-08-11 | 184.55 | 189.65 | 182.73 | 189.65 | +2.808% | 34 | 988 | -47.324% |
| 2026-08-10 | 184.14 | 184.47 | 179.72 | 184.47 | +0.054% | 25 | 967 | -45.845% |
| 2026-08-07 | 184.40 | 187.30 | 184.37 | 184.37 | -4.273% | 15 | 982 | -45.815% |
| 2026-08-06 | 189.22 | 193.95 | 189.22 | 192.60 | +0.140% | 27 | 911 | -48.131% |
| 2026-08-05 | 189.45 | 192.33 | 187.95 | 192.33 | +0.318% | 93 | 939 | -48.058% |
| 2026-08-04 | 208.65 | 208.65 | 191.66 | 191.72 | -14.330% | 47 | 915 | -47.893% |
| 2026-08-03 | 235.62 | 235.62 | 223.79 | 223.79 | -29.466% | 63 | 881 | -55.360% |
| 2026-07-30 | 317.28 | 317.28 | 317.28 | 317.28 | -6.038% | 6 | 871 | -68.514% |
| 2026-07-29 | 319.22 | 337.67 | 301.88 | 337.67 | +16.098% | 30 | 859 | -70.415% |
| 2026-07-28 | 309.33 | 309.33 | 288.54 | 290.85 | -4.073% | 65 | 853 | -65.652% |
| 2026-07-27 | 289.05 | 303.20 | 289.05 | 303.20 | -4.834% | 15 | 862 | -67.051% |
| 2026-07-23 | 321.21 | 321.21 | 318.60 | 318.60 | +18.096% | 3 | 863 | -68.644% |
| 2026-07-22 | 268.97 | 269.78 | 268.97 | 269.78 | -0.882% | 26 | 837 | -62.970% |
| 2026-07-21 | 283.59 | 283.59 | 272.18 | 272.18 | -9.267% | 20 | 819 | -63.296% |
| 2026-07-20 | 299.98 | 299.98 | 299.98 | 299.98 | -0.698% | 3 | 816 | -66.698% |
| 2026-07-17 | 293.71 | 302.09 | 293.71 | 302.09 | +17.408% | 11 | 805 | -66.930% |
| 2026-07-16 | 265.57 | 265.57 | 257.30 | 257.30 | -3.041% | 17 | 820 | -61.174% |
| 2026-07-15 | 260.33 | 265.37 | 260.33 | 265.37 | -2.049% | 6 | 824 | -62.354% |
| 2026-07-13 | 264.80 | 270.92 | 263.96 | 270.92 | +5.820% | 11 | 813 | -63.126% |
| 2026-07-10 | 263.67 | 263.67 | 256.02 | 256.02 | -5.552% | 2 | 811 | -60.980% |
| 2026-07-09 | 277.32 | 277.32 | 270.05 | 271.07 | -7.513% | 20 | 791 | -63.146% |
| 2026-07-08 | 297.20 | 297.20 | 293.09 | 293.09 | +5.603% | 25 | 786 | -65.915% |
| 2026-07-07 | 277.54 | 277.54 | 277.54 | 277.54 | +0.887% | 2 | 784 | -64.005% |
| 2026-07-06 | 274.15 | 275.10 | 274.15 | 275.10 | -1.047% | 13 | 775 | -63.686% |
| 2026-07-02 | 278.49 | 278.49 | 278.01 | 278.01 | -5.316% | 40 | 778 | -64.066% |
| 2026-07-01 | 283.87 | 293.62 | 283.87 | 293.62 | -0.643% | 4 | 776 | -65.976% |
| 2026-06-30 | 298.35 | 298.35 | 295.52 | 295.52 | -7.075% | 13 | 771 | -66.195% |
| 2026-06-29 | 318.02 | 318.02 | 318.02 | 318.02 | -9.025% | 5 | 764 | -68.587% |
| 2026-06-26 | 360.06 | 360.06 | 349.57 | 349.57 | -2.765% | 15 | 759 | -71.422% |
| 2026-06-24 | 344.73 | 359.51 | 344.73 | 359.51 | +1.692% | 22 | 741 | -72.212% |
| 2026-06-23 | 365.16 | 366.99 | 353.53 | 353.53 | +12.136% | 52 | 711 | -71.742% |
| 2026-06-22 | 294.45 | 315.27 | 294.45 | 315.27 | +1.611% | 13 | 711 | -68.313% |
| 2026-06-18 | 317.60 | 317.60 | 308.77 | 310.27 | -5.090% | 84 | 627 | -67.802% |
| 2026-06-17 | 295.37 | 326.91 | 295.37 | 326.91 | +8.223% | 36 | 610 | -69.441% |
| 2026-06-16 | 290.73 | 305.70 | 290.73 | 302.07 | +3.254% | 48 | 584 | -66.928% |
| 2026-06-15 | 301.64 | 301.64 | 292.55 | 292.55 | -16.028% | 59 | 535 | -65.852% |
| 2026-06-12 | 370.68 | 384.72 | 348.39 | 348.39 | -4.386% | 56 | 479 | -71.325% |
| 2026-06-11 | 406.12 | 406.12 | 364.37 | 364.37 | -12.901% | 12 | 467 | -72.583% |
| 2026-06-10 | 374.68 | 418.34 | 374.68 | 418.34 | -1.405% | 15 | 452 | -76.120% |
| 2026-06-09 | 341.53 | 424.30 | 341.03 | 424.30 | +20.089% | 41 | 458 | -76.455% |
| 2026-06-08 | 341.58 | 358.45 | 338.68 | 353.32 | -5.362% | 79 | 404 | -71.725% |
| 2026-06-05 | 328.53 | 380.04 | 328.53 | 373.34 | +20.549% | 451 | 27 | -73.242% |
| 2026-05-28 | 310.37 | 310.37 | 309.70 | 309.70 | -5.233% | 14 | 26 | -67.743% |
| 2026-05-27 | 326.60 | 331.60 | 326.60 | 326.80 | -15.892% | 18 | 16 | -69.431% |
| 2026-05-13 | 388.55 | 388.55 | 388.55 | 388.55 | -0.213% | 2 | 11 | -74.289% |
| 2026-05-08 | 389.38 | 389.38 | 389.38 | 389.38 | -3.971% | 2 | 11 | -74.344% |
| 2026-05-06 | 409.40 | 409.40 | 405.48 | 405.48 | -14.869% | 3 | 13 | -75.363% |
| 2026-04-30 | 476.30 | 476.30 | 476.30 | 476.30 | -5.131% | 7 | 13 | -79.026% |
| 2026-04-28 | 502.06 | 502.06 | 502.06 | 502.06 | +2.940% | 2 | 6 | -80.102% |
| 2026-04-27 | 487.72 | 487.72 | 487.72 | 487.72 | -1.011% | 2 | 4 | -79.517% |
| 2026-04-24 | 492.70 | 492.70 | 492.70 | 492.70 | 0.000% | 2 | 2 | -79.724% |