SPXW261231P07600000
SPX Weekly Dec 31 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
118.97USD-4.794%(-5.99)457Vol4,189OI
SPXW261231P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 126.55 | 126.55 | 108.30 | 118.97 | -4.794% | 457 | 3,818 | 0.000% |
| 2026-10-27 | 140.70 | 143.25 | 124.94 | 124.96 | -13.749% | 112 | 3,772 | -4.794% |
| 2026-10-26 | 157.89 | 157.89 | 135.60 | 144.88 | -15.728% | 44 | 3,771 | -17.884% |
| 2026-10-23 | 174.57 | 184.75 | 169.87 | 171.92 | +3.088% | 957 | 3,194 | -30.799% |
| 2026-10-22 | 143.53 | 169.56 | 140.30 | 166.77 | +35.310% | 112 | 3,140 | -28.662% |
| 2026-10-21 | 123.38 | 126.83 | 115.89 | 123.25 | -6.685% | 146 | 3,122 | -3.473% |
| 2026-10-20 | 149.12 | 149.15 | 126.57 | 132.08 | -7.546% | 699 | 2,515 | -9.926% |
| 2026-10-19 | 138.50 | 142.86 | 128.55 | 142.86 | -11.212% | 47 | 2,524 | -16.723% |
| 2026-10-16 | 120.79 | 178.59 | 120.79 | 160.90 | +28.289% | 137 | 2,497 | -26.060% |
| 2026-10-15 | 150.93 | 150.93 | 123.85 | 125.42 | -9.692% | 464 | 2,315 | -5.143% |
| 2026-10-14 | 117.63 | 145.49 | 117.63 | 138.88 | +26.565% | 69 | 2,304 | -14.336% |
| 2026-10-13 | 111.28 | 114.86 | 108.74 | 109.73 | -1.340% | 69 | 2,362 | +8.421% |
| 2026-10-12 | 111.07 | 113.79 | 108.73 | 111.22 | -0.448% | 361 | 2,615 | +6.968% |
| 2026-10-09 | 120.57 | 122.90 | 111.32 | 111.72 | -12.045% | 493 | 2,390 | +6.489% |
| 2026-10-08 | 125.68 | 141.28 | 118.59 | 127.02 | +7.873% | 91 | 2,381 | -6.338% |
| 2026-10-07 | 126.75 | 129.62 | 117.28 | 117.75 | +4.407% | 100 | 2,336 | +1.036% |
| 2026-10-06 | 118.70 | 118.70 | 110.34 | 112.78 | -11.281% | 341 | 2,235 | +5.489% |
| 2026-10-05 | 139.50 | 139.50 | 124.65 | 127.12 | -11.408% | 83 | 2,218 | -6.411% |
| 2026-10-02 | 144.00 | 152.81 | 140.34 | 143.49 | -13.664% | 121 | 2,172 | -17.088% |
| 2026-10-01 | 163.00 | 186.40 | 163.00 | 166.20 | +0.090% | 27 | 2,170 | -28.418% |
| 2026-09-30 | 153.43 | 166.05 | 148.18 | 166.05 | +2.468% | 39 | 2,166 | -28.353% |
| 2026-09-29 | 168.84 | 170.30 | 160.75 | 162.05 | +2.079% | 7 | 2,163 | -26.584% |
| 2026-09-28 | 154.20 | 158.75 | 149.66 | 158.75 | +9.302% | 55 | 2,112 | -25.058% |
| 2026-09-25 | 155.95 | 160.06 | 143.50 | 145.24 | -9.733% | 45 | 2,086 | -18.087% |
| 2026-09-24 | 163.99 | 173.77 | 157.65 | 160.90 | +2.451% | 31 | 2,079 | -26.060% |
| 2026-09-23 | 141.84 | 161.20 | 141.84 | 157.05 | +12.986% | 18 | 2,074 | -24.247% |
| 2026-09-22 | 139.61 | 141.46 | 137.69 | 139.00 | -3.606% | 49 | 2,096 | -14.410% |
| 2026-09-21 | 160.45 | 161.77 | 141.96 | 144.20 | -19.329% | 137 | 2,147 | -17.497% |
| 2026-09-18 | 182.57 | 193.05 | 178.75 | 178.75 | -2.322% | 35 | 2,135 | -33.443% |
| 2026-09-17 | 191.00 | 195.00 | 182.52 | 183.00 | -18.721% | 23 | 2,134 | -34.989% |
| 2026-09-16 | 204.73 | 245.14 | 198.75 | 225.15 | +5.769% | 412 | 2,055 | -47.160% |
| 2026-09-15 | 202.10 | 217.03 | 202.10 | 212.87 | +6.382% | 159 | 2,130 | -44.111% |
| 2026-09-14 | 212.81 | 212.81 | 193.73 | 200.10 | +7.413% | 22 | 2,134 | -40.545% |
| 2026-09-11 | 190.98 | 192.34 | 183.64 | 186.29 | -16.645% | 98 | 2,118 | -36.137% |
| 2026-09-10 | 220.00 | 227.50 | 213.23 | 223.49 | +12.250% | 172 | 1,968 | -46.767% |
| 2026-09-09 | 193.38 | 203.56 | 193.38 | 199.10 | +6.779% | 45 | 1,999 | -40.246% |
| 2026-09-08 | 173.45 | 187.03 | 173.45 | 186.46 | +7.470% | 69 | 1,979 | -36.195% |
| 2026-09-04 | 163.33 | 173.50 | 163.33 | 173.50 | +4.910% | 425 | 1,612 | -31.429% |
| 2026-09-03 | 176.27 | 176.93 | 164.00 | 165.38 | -11.750% | 11 | 1,612 | -28.063% |
| 2026-09-02 | 199.60 | 201.81 | 186.97 | 187.40 | -9.095% | 475 | 1,341 | -36.515% |
| 2026-09-01 | 203.29 | 212.81 | 191.10 | 206.15 | +14.757% | 123 | 1,250 | -42.290% |
| 2026-08-31 | 189.70 | 189.70 | 179.64 | 179.64 | -1.107% | 6 | 1,253 | -33.773% |
| 2026-08-28 | 176.46 | 182.26 | 167.80 | 181.65 | +1.254% | 126 | 1,231 | -34.506% |
| 2026-08-27 | 181.00 | 182.00 | 177.77 | 179.40 | -9.394% | 22 | 1,226 | -33.685% |
| 2026-08-26 | 202.22 | 202.22 | 198.00 | 198.00 | -2.703% | 10 | 1,219 | -39.914% |
| 2026-08-25 | 207.20 | 209.40 | 203.50 | 203.50 | -4.280% | 22 | 1,213 | -41.538% |
| 2026-08-24 | 214.29 | 214.29 | 206.67 | 212.60 | +2.339% | 14 | 1,207 | -44.040% |
| 2026-08-21 | 211.80 | 211.80 | 206.11 | 207.74 | -4.641% | 7 | 1,200 | -42.731% |
| 2026-08-20 | 209.00 | 217.85 | 209.00 | 217.85 | +7.841% | 8 | 1,194 | -45.389% |
| 2026-08-19 | 199.41 | 202.01 | 199.41 | 202.01 | -5.026% | 5 | 1,229 | -41.107% |
| 2026-08-18 | 211.60 | 213.35 | 208.75 | 212.70 | +6.659% | 140 | 483 | -44.067% |
| 2026-08-17 | 189.60 | 199.42 | 189.60 | 199.42 | +5.246% | 7 | 479 | -40.342% |
| 2026-08-14 | 189.00 | 191.62 | 189.00 | 189.48 | +1.435% | 14 | 470 | -37.212% |
| 2026-08-13 | 191.70 | 194.68 | 186.35 | 186.80 | -5.837% | 50 | 461 | -36.312% |
| 2026-08-12 | 198.94 | 198.94 | 198.32 | 198.38 | -2.545% | 5 | 461 | -40.029% |
| 2026-08-10 | 202.96 | 203.57 | 202.96 | 203.56 | -0.093% | 4 | 461 | -41.555% |
| 2026-08-07 | 205.48 | 205.48 | 203.75 | 203.75 | -5.100% | 3 | 458 | -41.610% |
| 2026-08-06 | 215.03 | 216.70 | 212.28 | 214.70 | +2.419% | 6 | 456 | -44.588% |
| 2026-08-05 | 207.95 | 211.67 | 207.95 | 209.63 | -1.118% | 4 | 458 | -43.248% |
| 2026-08-04 | 239.30 | 239.30 | 209.67 | 212.00 | -14.883% | 32 | 454 | -43.882% |
| 2026-08-03 | 253.30 | 253.30 | 248.50 | 249.07 | -23.890% | 8 | 452 | -52.234% |
| 2026-07-31 | 332.80 | 332.80 | 324.09 | 327.25 | +5.961% | 4 | 451 | -63.646% |
| 2026-07-30 | 340.20 | 350.94 | 308.84 | 308.84 | -21.415% | 12 | 450 | -61.478% |
| 2026-07-29 | 395.16 | 395.16 | 390.56 | 393.00 | +18.456% | 20 | 434 | -69.728% |
| 2026-07-28 | 336.03 | 336.03 | 331.77 | 331.77 | -2.730% | 10 | 434 | -64.141% |
| 2026-07-27 | 313.84 | 342.32 | 313.84 | 341.08 | +5.314% | 38 | 414 | -65.120% |
| 2026-07-24 | 344.85 | 344.85 | 323.87 | 323.87 | -10.260% | 31 | 402 | -63.266% |
| 2026-07-23 | 360.40 | 360.90 | 360.40 | 360.90 | +20.706% | 15 | 405 | -67.035% |
| 2026-07-21 | 311.18 | 311.18 | 298.99 | 298.99 | -11.015% | 9 | 404 | -60.209% |
| 2026-07-17 | 340.09 | 345.50 | 321.34 | 336.00 | +14.899% | 12 | 404 | -64.592% |
| 2026-07-16 | 292.43 | 292.43 | 292.43 | 292.43 | +4.068% | 1 | 403 | -59.317% |
| 2026-07-15 | 281.00 | 281.00 | 281.00 | 281.00 | -4.875% | 1 | 402 | -57.662% |
| 2026-07-14 | 304.20 | 304.20 | 295.40 | 295.40 | +1.582% | 4 | 405 | -59.726% |
| 2026-07-13 | 290.80 | 290.80 | 290.80 | 290.80 | +3.197% | 1 | 404 | -59.089% |
| 2026-07-10 | 281.79 | 281.79 | 281.79 | 281.79 | -6.763% | 151 | 288 | -57.781% |
| 2026-07-09 | 302.23 | 302.23 | 302.23 | 302.23 | -7.371% | 1 | 287 | -60.636% |
| 2026-07-08 | 325.91 | 326.28 | 325.91 | 326.28 | +8.735% | 6 | 284 | -63.537% |
| 2026-07-06 | 300.07 | 300.07 | 300.07 | 300.07 | -11.812% | 1 | 283 | -60.353% |
| 2026-07-02 | 335.98 | 340.26 | 335.98 | 340.26 | +7.541% | 4 | 279 | -65.036% |
| 2026-07-01 | 315.90 | 316.40 | 315.90 | 316.40 | -0.815% | 9 | 279 | -62.399% |
| 2026-06-30 | 334.60 | 334.60 | 319.00 | 319.00 | -11.142% | 3 | 276 | -62.705% |
| 2026-06-29 | 359.00 | 359.00 | 359.00 | 359.00 | -7.797% | 1 | 276 | -66.861% |
| 2026-06-26 | 394.68 | 397.56 | 384.49 | 389.36 | +1.964% | 5 | 275 | -69.445% |
| 2026-06-25 | 382.51 | 401.19 | 379.63 | 381.86 | +5.274% | 7 | 274 | -68.845% |
| 2026-06-24 | 360.40 | 362.73 | 360.40 | 362.73 | -6.002% | 141 | 134 | -67.201% |
| 2026-06-23 | 387.63 | 387.63 | 385.89 | 385.89 | +14.236% | 4 | 132 | -69.170% |
| 2026-06-22 | 327.76 | 337.80 | 326.82 | 337.80 | -2.976% | 3 | 130 | -64.781% |
| 2026-06-18 | 348.16 | 348.16 | 348.16 | 348.16 | +2.678% | 16 | 130 | -65.829% |
| 2026-06-17 | 338.44 | 339.08 | 338.44 | 339.08 | +3.694% | 3 | 129 | -64.914% |
| 2026-06-15 | 327.00 | 327.00 | 327.00 | 327.00 | -13.542% | 1 | 129 | -63.618% |
| 2026-06-12 | 378.22 | 378.22 | 378.22 | 378.22 | -17.365% | 8 | 129 | -68.545% |
| 2026-06-10 | 456.00 | 457.89 | 456.00 | 457.70 | +12.845% | 4 | 138 | -74.007% |
| 2026-06-09 | 428.81 | 428.81 | 405.60 | 405.60 | +5.708% | 11 | 137 | -70.668% |
| 2026-06-08 | 366.20 | 383.70 | 366.20 | 383.70 | -5.462% | 33 | 124 | -68.994% |
| 2026-06-05 | 372.28 | 405.87 | 372.28 | 405.87 | +25.855% | 4 | 125 | -70.688% |
| 2026-06-04 | 322.08 | 322.49 | 322.08 | 322.49 | -3.066% | 6 | 121 | -63.109% |
| 2026-06-03 | 336.67 | 336.67 | 332.69 | 332.69 | +3.265% | 2 | 121 | -64.240% |
| 2026-06-02 | 332.94 | 332.94 | 320.23 | 322.17 | -0.248% | 42 | 91 | -63.072% |
| 2026-06-01 | 321.92 | 323.26 | 321.92 | 322.97 | -2.608% | 7 | 93 | -63.164% |
| 2026-05-29 | 330.64 | 331.62 | 330.64 | 331.62 | -1.444% | 7 | 88 | -64.125% |
| 2026-05-28 | 344.68 | 344.68 | 336.48 | 336.48 | -5.142% | 35 | 58 | -64.643% |
| 2026-05-27 | 357.20 | 357.20 | 354.72 | 354.72 | -0.441% | 14 | 48 | -66.461% |
| 2026-05-26 | 357.90 | 357.90 | 356.29 | 356.29 | -2.799% | 20 | 43 | -66.609% |
| 2026-05-22 | 369.12 | 369.12 | 366.55 | 366.55 | -11.747% | 3 | 40 | -67.543% |
| 2026-05-15 | 401.51 | 415.34 | 401.51 | 415.34 | +7.442% | 17 | 23 | -71.356% |
| 2026-05-14 | 386.57 | 386.57 | 386.57 | 386.57 | -6.671% | 1 | 22 | -69.224% |
| 2026-05-11 | 415.35 | 415.35 | 414.20 | 414.20 | -13.260% | 4 | 22 | -71.277% |
| 2026-05-05 | 478.95 | 478.95 | 476.65 | 477.52 | +1.745% | 6 | 16 | -75.086% |
| 2026-05-01 | 476.08 | 476.08 | 469.33 | 469.33 | -15.466% | 4 | 13 | -74.651% |
| 2026-04-17 | 555.20 | 555.20 | 555.20 | 555.20 | -38.855% | 6 | 13 | -78.572% |
| 2026-03-23 | 908.00 | 908.00 | 908.00 | 908.00 | -4.021% | 2 | 18 | -86.898% |
| 2026-03-20 | 949.10 | 949.10 | 946.04 | 946.04 | +32.226% | 2 | 18 | -87.424% |
| 2026-02-20 | 712.18 | 717.00 | 710.31 | 715.47 | -2.607% | 6 | 18 | -83.372% |
| 2026-02-13 | 753.35 | 755.87 | 734.62 | 734.62 | +2.485% | 4 | 16 | -83.805% |
| 2026-02-12 | 717.33 | 719.04 | 716.55 | 716.81 | +9.552% | 24 | 16 | -83.403% |
| 2026-01-30 | 653.87 | 654.31 | 653.87 | 654.31 | -3.189% | 2 | 4 | -81.817% |
| 2026-01-08 | 676.28 | 676.28 | 675.86 | 675.86 | +1.844% | 2 | 4 | -82.397% |
| 2026-01-06 | 661.53 | 663.62 | 661.53 | 663.62 | -2.053% | 4 | 3 | -82.073% |
| 2025-12-30 | 677.53 | 677.53 | 677.53 | 677.53 | 0.000% | 1 | 1 | -82.441% |