SPXW261231P07550000
SPX Weekly Dec 31 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
105.95USD-9.753%(-11.45)4Vol2,916OI
SPXW261231P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 115.87 | 115.87 | 105.95 | 105.95 | -9.753% | 4 | 2,916 | 0.000% |
| 2026-10-27 | 124.09 | 130.50 | 114.65 | 117.40 | -10.993% | 1,004 | 2,564 | -9.753% |
| 2026-10-26 | 143.02 | 143.02 | 123.65 | 131.90 | -14.189% | 36 | 2,561 | -19.674% |
| 2026-10-23 | 161.74 | 164.40 | 145.63 | 153.71 | +1.923% | 21 | 2,559 | -31.071% |
| 2026-10-22 | 133.26 | 155.12 | 133.26 | 150.81 | +34.832% | 752 | 2,000 | -29.746% |
| 2026-10-21 | 114.45 | 114.45 | 106.28 | 111.85 | -4.377% | 14 | 1,994 | -5.275% |
| 2026-10-20 | 131.35 | 131.35 | 116.75 | 116.97 | -6.834% | 36 | 2,009 | -9.421% |
| 2026-10-19 | 127.41 | 130.30 | 125.55 | 125.55 | -16.456% | 36 | 2,026 | -15.611% |
| 2026-10-16 | 109.56 | 159.60 | 109.56 | 150.28 | +24.363% | 69 | 2,002 | -29.498% |
| 2026-10-15 | 135.57 | 135.57 | 120.84 | 120.84 | -2.493% | 46 | 2,046 | -12.322% |
| 2026-10-14 | 111.08 | 134.26 | 111.08 | 123.93 | +21.500% | 132 | 2,179 | -14.508% |
| 2026-10-13 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 45 | 2,195 | +3.873% |
| 2026-10-12 | 101.56 | 102.62 | 100.42 | 102.00 | +0.522% | 243 | 2,068 | +3.873% |
| 2026-10-09 | 110.82 | 111.20 | 101.47 | 101.47 | -14.139% | 61 | 2,062 | +4.415% |
| 2026-10-08 | 115.03 | 128.15 | 110.30 | 118.18 | +9.103% | 139 | 2,167 | -10.349% |
| 2026-10-07 | 114.62 | 118.66 | 107.53 | 108.32 | +5.032% | 1,065 | 2,787 | -2.188% |
| 2026-10-06 | 107.55 | 107.55 | 101.19 | 103.13 | -10.787% | 77 | 2,764 | +2.734% |
| 2026-10-05 | 127.50 | 127.50 | 115.07 | 115.60 | -13.994% | 190 | 2,668 | -8.348% |
| 2026-10-02 | 131.30 | 138.10 | 127.62 | 134.41 | -10.033% | 889 | 3,381 | -21.174% |
| 2026-10-01 | 164.57 | 168.40 | 149.40 | 149.40 | -1.756% | 1,413 | 2,101 | -29.083% |
| 2026-09-30 | 140.18 | 153.53 | 137.20 | 152.07 | +1.855% | 64 | 2,041 | -30.328% |
| 2026-09-29 | 145.20 | 153.25 | 145.20 | 149.30 | +1.634% | 206 | 2,102 | -29.035% |
| 2026-09-28 | 139.70 | 149.70 | 139.70 | 146.90 | +10.186% | 20 | 2,097 | -27.876% |
| 2026-09-25 | 150.87 | 150.87 | 132.20 | 133.32 | -7.992% | 12 | 2,060 | -20.530% |
| 2026-09-24 | 154.40 | 154.40 | 144.90 | 144.90 | -0.117% | 12 | 2,038 | -26.881% |
| 2026-09-23 | 133.25 | 145.07 | 133.25 | 145.07 | +11.678% | 54 | 2,040 | -26.966% |
| 2026-09-22 | 127.08 | 129.90 | 127.08 | 129.90 | +0.185% | 10 | 2,035 | -18.437% |
| 2026-09-21 | 147.06 | 147.52 | 128.85 | 129.66 | -22.563% | 71 | 2,031 | -18.286% |
| 2026-09-18 | 169.69 | 176.22 | 167.44 | 167.44 | -0.788% | 16 | 2,025 | -36.724% |
| 2026-09-17 | 175.88 | 178.20 | 168.77 | 168.77 | -18.977% | 49 | 1,974 | -37.222% |
| 2026-09-16 | 184.39 | 226.64 | 184.39 | 208.30 | +7.665% | 86 | 1,963 | -49.136% |
| 2026-09-15 | 187.17 | 200.53 | 187.17 | 193.47 | +6.331% | 108 | 1,888 | -45.237% |
| 2026-09-14 | 191.58 | 197.25 | 177.85 | 181.95 | +5.631% | 52 | 1,828 | -41.770% |
| 2026-09-11 | 173.05 | 174.72 | 169.97 | 172.25 | -15.963% | 31 | 1,822 | -38.491% |
| 2026-09-10 | 208.46 | 208.46 | 197.29 | 204.97 | +12.503% | 73 | 1,765 | -48.310% |
| 2026-09-09 | 178.98 | 185.97 | 177.60 | 182.19 | +6.252% | 30 | 1,754 | -41.846% |
| 2026-09-08 | 160.90 | 171.47 | 160.90 | 171.47 | +10.912% | 67 | 1,709 | -38.211% |
| 2026-09-04 | 151.70 | 158.38 | 150.83 | 154.60 | +3.156% | 21 | 1,699 | -31.468% |
| 2026-09-03 | 162.67 | 165.89 | 149.39 | 149.87 | -13.630% | 28 | 1,694 | -29.305% |
| 2026-09-02 | 181.23 | 182.18 | 172.59 | 173.52 | -8.678% | 33 | 1,657 | -38.941% |
| 2026-09-01 | 186.91 | 192.90 | 176.23 | 190.01 | +14.333% | 141 | 1,579 | -44.240% |
| 2026-08-31 | 172.92 | 179.57 | 166.19 | 166.19 | -0.942% | 86 | 1,523 | -36.248% |
| 2026-08-28 | 168.67 | 171.55 | 160.37 | 167.77 | +1.170% | 325 | 1,524 | -36.848% |
| 2026-08-27 | 178.05 | 178.05 | 165.83 | 165.83 | -11.453% | 8 | 1,518 | -36.109% |
| 2026-08-26 | 187.28 | 187.28 | 187.28 | 187.28 | -2.244% | 1 | 1,518 | -43.427% |
| 2026-08-25 | 191.58 | 191.58 | 191.58 | 191.58 | -2.140% | 1 | 1,565 | -44.697% |
| 2026-08-24 | 198.06 | 199.79 | 193.91 | 195.77 | +1.330% | 38 | 1,528 | -45.880% |
| 2026-08-21 | 193.50 | 193.50 | 193.20 | 193.20 | -5.710% | 22 | 1,510 | -45.160% |
| 2026-08-20 | 198.95 | 204.90 | 198.95 | 204.90 | +11.177% | 148 | 1,545 | -48.292% |
| 2026-08-19 | 191.78 | 191.78 | 181.92 | 184.30 | -6.669% | 90 | 1,503 | -42.512% |
| 2026-08-18 | 197.90 | 199.42 | 195.19 | 197.47 | +6.184% | 325 | 1,396 | -46.346% |
| 2026-08-17 | 177.53 | 185.97 | 177.53 | 185.97 | +5.008% | 41 | 1,356 | -43.028% |
| 2026-08-14 | 176.58 | 177.10 | 176.58 | 177.10 | +0.516% | 6 | 1,350 | -40.175% |
| 2026-08-13 | 179.21 | 179.21 | 173.42 | 176.19 | -5.090% | 84 | 1,312 | -39.866% |
| 2026-08-12 | 190.19 | 190.19 | 185.64 | 185.64 | -5.862% | 60 | 1,274 | -42.927% |
| 2026-08-11 | 191.84 | 197.20 | 189.98 | 197.20 | +2.832% | 40 | 1,236 | -46.273% |
| 2026-08-10 | 191.44 | 191.77 | 186.92 | 191.77 | 0.000% | 27 | 1,217 | -44.752% |
| 2026-08-07 | 198.30 | 198.30 | 191.62 | 191.77 | -4.211% | 31 | 1,230 | -44.752% |
| 2026-08-06 | 200.10 | 201.51 | 196.62 | 200.20 | +0.160% | 35 | 1,150 | -47.078% |
| 2026-08-05 | 196.75 | 202.17 | 195.35 | 199.88 | +0.331% | 107 | 1,172 | -46.993% |
| 2026-08-04 | 221.96 | 221.96 | 199.16 | 199.22 | -14.524% | 45 | 1,144 | -46.818% |
| 2026-08-03 | 245.12 | 245.12 | 232.55 | 233.07 | -18.381% | 71 | 1,115 | -54.542% |
| 2026-07-31 | 283.50 | 316.41 | 283.50 | 285.56 | -6.655% | 9 | 1,116 | -62.897% |
| 2026-07-30 | 329.48 | 331.31 | 305.92 | 305.92 | -18.045% | 30 | 1,108 | -65.367% |
| 2026-07-29 | 331.32 | 373.28 | 297.92 | 373.28 | +23.623% | 118 | 1,074 | -71.616% |
| 2026-07-28 | 321.08 | 321.08 | 301.95 | 301.95 | -4.021% | 65 | 1,070 | -64.911% |
| 2026-07-27 | 288.79 | 329.11 | 288.79 | 314.60 | +3.310% | 44 | 1,054 | -66.322% |
| 2026-07-24 | 324.80 | 324.80 | 304.52 | 304.52 | -9.627% | 27 | 1,048 | -65.208% |
| 2026-07-23 | 336.96 | 336.96 | 336.96 | 336.96 | +20.459% | 3 | 1,051 | -68.557% |
| 2026-07-22 | 278.87 | 288.61 | 278.87 | 279.73 | -0.903% | 56 | 1,025 | -62.124% |
| 2026-07-21 | 294.14 | 297.52 | 282.28 | 282.28 | -9.243% | 24 | 1,003 | -62.466% |
| 2026-07-20 | 300.27 | 311.03 | 300.27 | 311.03 | -1.445% | 301 | 855 | -65.936% |
| 2026-07-17 | 319.67 | 319.67 | 304.26 | 315.59 | +18.287% | 14 | 845 | -66.428% |
| 2026-07-16 | 275.32 | 275.32 | 266.80 | 266.80 | -3.256% | 18 | 859 | -60.289% |
| 2026-07-15 | 269.83 | 275.78 | 266.16 | 275.78 | -0.018% | 8 | 865 | -61.582% |
| 2026-07-13 | 274.45 | 280.72 | 273.56 | 275.83 | +3.961% | 14 | 854 | -61.589% |
| 2026-07-10 | 284.29 | 284.29 | 265.32 | 265.32 | -5.553% | 23 | 830 | -60.067% |
| 2026-07-09 | 287.37 | 287.37 | 279.80 | 280.92 | -7.498% | 47 | 809 | -62.285% |
| 2026-07-08 | 308.00 | 329.23 | 303.69 | 303.69 | +1.490% | 30 | 804 | -65.112% |
| 2026-07-07 | 287.54 | 300.30 | 287.54 | 299.23 | +4.993% | 4 | 802 | -64.592% |
| 2026-07-06 | 284.05 | 285.00 | 284.05 | 285.00 | -8.073% | 13 | 789 | -62.825% |
| 2026-07-02 | 288.39 | 310.03 | 288.06 | 310.03 | +1.960% | 41 | 788 | -65.826% |
| 2026-07-01 | 304.07 | 304.07 | 304.07 | 304.07 | -0.637% | 2 | 787 | -65.156% |
| 2026-06-30 | 301.73 | 306.02 | 301.73 | 306.02 | -7.047% | 7 | 780 | -65.378% |
| 2026-06-29 | 329.22 | 329.22 | 329.22 | 329.22 | -8.972% | 5 | 773 | -67.818% |
| 2026-06-26 | 372.31 | 372.31 | 361.67 | 361.67 | -2.662% | 15 | 768 | -70.705% |
| 2026-06-24 | 356.26 | 371.56 | 356.26 | 371.56 | +1.705% | 22 | 750 | -71.485% |
| 2026-06-23 | 377.01 | 378.99 | 365.15 | 365.33 | +12.126% | 55 | 717 | -70.999% |
| 2026-06-22 | 325.09 | 325.82 | 322.92 | 325.82 | +1.638% | 12 | 718 | -67.482% |
| 2026-06-18 | 328.10 | 328.10 | 315.00 | 320.57 | -11.116% | 96 | 641 | -66.949% |
| 2026-06-17 | 305.34 | 360.66 | 305.34 | 360.66 | +15.570% | 38 | 624 | -70.623% |
| 2026-06-16 | 300.38 | 315.75 | 300.38 | 312.07 | +2.358% | 51 | 598 | -66.049% |
| 2026-06-15 | 311.39 | 311.39 | 301.07 | 304.88 | -15.226% | 69 | 550 | -65.249% |
| 2026-06-12 | 382.28 | 396.87 | 359.64 | 359.64 | -4.331% | 64 | 486 | -70.540% |
| 2026-06-11 | 418.67 | 418.67 | 375.92 | 375.92 | -12.818% | 12 | 474 | -71.816% |
| 2026-06-10 | 386.38 | 431.19 | 386.38 | 431.19 | +10.652% | 15 | 459 | -75.428% |
| 2026-06-09 | 352.53 | 437.56 | 351.98 | 389.68 | +6.917% | 48 | 461 | -72.811% |
| 2026-06-08 | 352.53 | 369.70 | 349.38 | 364.47 | -5.276% | 82 | 406 | -70.930% |
| 2026-06-05 | 338.72 | 391.66 | 338.72 | 384.77 | +25.451% | 466 | 15 | -72.464% |
| 2026-06-04 | 306.10 | 306.71 | 306.10 | 306.71 | -4.204% | 6 | 10 | -65.456% |
| 2026-05-28 | 320.17 | 320.17 | 320.17 | 320.17 | -7.052% | 1 | 9 | -66.908% |
| 2026-05-27 | 344.52 | 344.52 | 344.46 | 344.46 | -1.117% | 8 | 4 | -69.242% |
| 2026-05-22 | 350.82 | 350.82 | 348.35 | 348.35 | -6.876% | 3 | 2 | -69.585% |
| 2026-05-14 | 374.07 | 374.07 | 374.07 | 374.07 | -7.569% | 1 | 1 | -71.676% |
| 2026-05-07 | 404.70 | 404.70 | 404.70 | 404.70 | 0.000% | 1 | 0 | -73.820% |