SPXW261231P07525000
SPX Weekly Dec 31 2026 7525.00 Put
optionOPRA
EODOct 26, 2026
124.70USD-20.360%(-31.88)30Vol890OI
SPXW261231P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 137.05 | 137.05 | 117.80 | 124.70 | -20.360% | 30 | 880 | 0.000% |
| 2026-10-23 | 157.29 | 158.37 | 150.26 | 156.58 | +5.462% | 7 | 884 | -20.360% |
| 2026-10-22 | 140.34 | 148.47 | 140.34 | 148.47 | +28.047% | 19 | 866 | -16.010% |
| 2026-10-20 | 117.03 | 117.03 | 115.95 | 115.95 | -21.507% | 8 | 867 | +7.546% |
| 2026-10-16 | 108.03 | 147.72 | 108.03 | 147.72 | +13.964% | 10 | 870 | -15.584% |
| 2026-10-15 | 129.62 | 129.62 | 129.62 | 129.62 | +4.381% | 1 | 869 | -3.796% |
| 2026-10-14 | 124.18 | 124.18 | 124.18 | 124.18 | +30.168% | 1 | 869 | +0.419% |
| 2026-10-13 | 95.40 | 95.40 | 95.40 | 95.40 | -1.416% | 1 | 869 | +30.713% |
| 2026-10-12 | 95.95 | 96.78 | 95.95 | 96.77 | -2.607% | 14 | 871 | +28.862% |
| 2026-10-09 | 99.36 | 99.36 | 99.36 | 99.36 | -12.918% | 1 | 870 | +25.503% |
| 2026-10-08 | 108.68 | 115.60 | 108.03 | 114.10 | +7.947% | 59 | 881 | +9.290% |
| 2026-10-07 | 112.50 | 112.50 | 105.65 | 105.70 | +6.843% | 21 | 886 | +17.975% |
| 2026-10-06 | 99.45 | 99.45 | 96.46 | 98.93 | -11.154% | 22 | 888 | +26.049% |
| 2026-10-05 | 116.40 | 116.40 | 111.35 | 111.35 | -14.727% | 3 | 888 | +11.989% |
| 2026-10-02 | 124.45 | 130.58 | 121.74 | 130.58 | -11.639% | 12 | 880 | -4.503% |
| 2026-10-01 | 147.78 | 147.78 | 147.78 | 147.78 | +3.997% | 4 | 880 | -15.618% |
| 2026-09-30 | 132.67 | 142.10 | 132.67 | 142.10 | +6.164% | 12 | 891 | -12.245% |
| 2026-09-28 | 137.13 | 137.13 | 133.85 | 133.85 | +6.526% | 3 | 891 | -6.836% |
| 2026-09-25 | 132.79 | 133.44 | 125.65 | 125.65 | -2.408% | 108 | 992 | -0.756% |
| 2026-09-21 | 135.43 | 135.43 | 128.75 | 128.75 | -24.575% | 3 | 992 | -3.146% |
| 2026-09-17 | 170.85 | 170.85 | 170.70 | 170.70 | -14.646% | 12 | 1,002 | -26.948% |
| 2026-09-16 | 217.25 | 217.25 | 199.99 | 199.99 | +11.149% | 2 | 1,001 | -37.647% |
| 2026-09-15 | 179.93 | 179.93 | 179.93 | 179.93 | +4.156% | 1 | 1,001 | -30.695% |
| 2026-09-14 | 188.95 | 188.95 | 172.75 | 172.75 | +1.887% | 4 | 1,000 | -27.815% |
| 2026-09-11 | 169.55 | 169.55 | 169.55 | 169.55 | -13.912% | 2 | 1,000 | -26.452% |
| 2026-09-10 | 198.80 | 198.80 | 196.95 | 196.95 | +18.938% | 5 | 1,000 | -36.684% |
| 2026-09-08 | 157.85 | 165.59 | 157.85 | 165.59 | -9.662% | 11 | 998 | -24.694% |
| 2026-09-01 | 181.09 | 183.30 | 172.35 | 183.30 | +9.198% | 33 | 997 | -31.969% |
| 2026-08-31 | 167.86 | 167.86 | 167.86 | 167.86 | +3.349% | 8 | 989 | -25.712% |
| 2026-08-28 | 162.42 | 162.42 | 162.42 | 162.42 | -12.409% | 2 | 987 | -23.224% |
| 2026-08-19 | 185.43 | 185.43 | 185.43 | 185.43 | -2.405% | 2 | 997 | -32.751% |
| 2026-08-18 | 190.69 | 190.69 | 190.00 | 190.00 | +9.992% | 6 | 995 | -34.368% |
| 2026-08-13 | 170.33 | 172.74 | 170.33 | 172.74 | -4.289% | 56 | 995 | -27.811% |
| 2026-08-10 | 180.48 | 180.48 | 180.48 | 180.48 | -3.590% | 5 | 1,000 | -30.906% |
| 2026-08-07 | 192.00 | 192.00 | 187.00 | 187.20 | -3.966% | 9 | 995 | -33.387% |
| 2026-08-05 | 189.94 | 195.97 | 188.87 | 194.93 | +0.118% | 46 | 995 | -36.028% |
| 2026-08-04 | 201.27 | 201.27 | 194.26 | 194.70 | -13.605% | 1,016 | 1,349 | -35.953% |
| 2026-08-03 | 225.36 | 225.36 | 225.36 | 225.36 | -15.936% | 1 | 1,349 | -44.666% |
| 2026-07-31 | 288.69 | 288.69 | 268.08 | 268.08 | -9.558% | 8 | 1,351 | -53.484% |
| 2026-07-30 | 312.43 | 312.43 | 296.41 | 296.41 | +0.359% | 18 | 1,351 | -57.930% |
| 2026-07-29 | 328.59 | 331.82 | 295.35 | 295.35 | -4.836% | 74 | 1,351 | -57.779% |
| 2026-07-28 | 310.36 | 310.36 | 310.36 | 310.36 | -2.218% | 2 | 1,349 | -59.821% |
| 2026-07-27 | 319.11 | 319.26 | 317.40 | 317.40 | +1.406% | 10 | 1,344 | -60.712% |
| 2026-07-24 | 314.40 | 315.40 | 313.00 | 313.00 | +11.682% | 95 | 1,260 | -60.160% |
| 2026-07-22 | 280.16 | 280.26 | 280.16 | 280.26 | +2.558% | 2 | 1,259 | -55.506% |
| 2026-07-21 | 282.91 | 289.03 | 273.27 | 273.27 | -7.306% | 8 | 1,256 | -54.367% |
| 2026-07-17 | 294.26 | 295.53 | 294.26 | 294.81 | +9.250% | 50 | 1,245 | -57.702% |
| 2026-07-16 | 269.85 | 269.85 | 269.85 | 269.85 | +4.004% | 1 | 1,244 | -53.789% |
| 2026-07-15 | 259.46 | 259.46 | 259.46 | 259.46 | -6.153% | 1 | 1,244 | -51.939% |
| 2026-07-13 | 276.47 | 276.47 | 276.47 | 276.47 | +1.887% | 1 | 1,243 | -54.896% |
| 2026-07-09 | 284.99 | 284.99 | 271.35 | 271.35 | +0.203% | 7 | 1,238 | -54.045% |
| 2026-07-06 | 275.10 | 275.10 | 270.80 | 270.80 | -21.770% | 1,017 | 255 | -53.951% |
| 2026-06-25 | 345.84 | 346.16 | 345.84 | 346.16 | -2.597% | 2 | 115 | -63.976% |
| 2026-06-23 | 360.27 | 360.27 | 355.39 | 355.39 | -10.820% | 5 | 111 | -64.912% |
| 2026-06-10 | 398.51 | 398.51 | 398.51 | 398.51 | -4.402% | 1 | 77 | -68.708% |
| 2026-06-09 | 420.73 | 420.73 | 416.78 | 416.86 | +18.322% | 82 | 36 | -70.086% |
| 2026-06-05 | 352.31 | 352.31 | 352.31 | 352.31 | +4.779% | 8 | 29 | -64.605% |
| 2026-05-27 | 337.56 | 337.56 | 336.07 | 336.24 | -11.729% | 40 | 14 | -62.913% |
| 2026-05-13 | 380.92 | 380.92 | 380.92 | 380.92 | -2.901% | 10 | 14 | -67.263% |
| 2026-05-12 | 413.86 | 413.86 | 392.30 | 392.30 | -4.520% | 11 | 4 | -68.213% |
| 2026-05-06 | 410.87 | 410.87 | 410.87 | 410.87 | -9.804% | 2 | 4 | -69.650% |
| 2026-04-30 | 455.53 | 455.53 | 455.53 | 455.53 | -7.154% | 2 | 4 | -72.625% |
| 2026-04-24 | 488.05 | 490.63 | 488.05 | 490.63 | 0.000% | 4 | 4 | -74.584% |