SPXW261231P07625000
SPX Weekly Dec 31 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
125.31USD-7.677%(-10.42)8Vol173OI
SPXW261231P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.28 | 131.28 | 124.53 | 125.31 | -7.677% | 8 | 167 | 0.000% |
| 2026-10-27 | 148.60 | 148.60 | 135.73 | 135.73 | -8.845% | 8 | 161 | -7.677% |
| 2026-10-26 | 165.82 | 165.82 | 143.60 | 148.90 | -16.536% | 5 | 164 | -15.843% |
| 2026-10-23 | 181.00 | 182.12 | 168.62 | 178.40 | +4.566% | 13 | 163 | -29.759% |
| 2026-10-22 | 169.88 | 171.19 | 168.47 | 170.61 | +20.829% | 25 | 142 | -26.552% |
| 2026-10-20 | 141.20 | 141.20 | 141.20 | 141.20 | -3.268% | 1 | 140 | -11.254% |
| 2026-10-19 | 148.42 | 148.42 | 145.97 | 145.97 | -19.549% | 11 | 142 | -14.154% |
| 2026-10-16 | 180.00 | 181.44 | 178.95 | 181.44 | +26.695% | 22 | 149 | -30.936% |
| 2026-10-15 | 153.23 | 153.23 | 143.21 | 143.21 | -2.961% | 2 | 150 | -12.499% |
| 2026-10-14 | 135.71 | 147.58 | 135.71 | 147.58 | +22.270% | 69 | 100 | -15.090% |
| 2026-10-13 | 120.95 | 120.95 | 120.70 | 120.70 | +3.410% | 2 | 99 | +3.819% |
| 2026-10-12 | 115.51 | 117.17 | 114.53 | 116.72 | -2.294% | 31 | 91 | +7.359% |
| 2026-10-09 | 125.52 | 125.52 | 119.20 | 119.46 | -17.139% | 38 | 103 | +4.897% |
| 2026-10-08 | 130.61 | 144.17 | 130.61 | 144.17 | +16.926% | 19 | 96 | -13.082% |
| 2026-10-07 | 135.50 | 135.50 | 123.30 | 123.30 | +4.288% | 9 | 97 | +1.630% |
| 2026-10-06 | 123.71 | 123.71 | 116.46 | 118.23 | -11.709% | 10 | 91 | +5.988% |
| 2026-10-05 | 134.72 | 135.44 | 133.91 | 133.91 | -13.784% | 5 | 92 | -6.422% |
| 2026-10-02 | 155.32 | 155.32 | 155.32 | 155.32 | -9.382% | 4 | 92 | -19.321% |
| 2026-09-29 | 171.40 | 171.40 | 171.40 | 171.40 | +1.957% | 9 | 98 | -26.890% |
| 2026-09-28 | 164.18 | 168.11 | 164.18 | 168.11 | +11.479% | 4 | 97 | -25.460% |
| 2026-09-25 | 154.17 | 154.17 | 150.80 | 150.80 | -6.718% | 44 | 97 | -16.903% |
| 2026-09-23 | 161.66 | 161.66 | 161.66 | 161.66 | +6.975% | 1 | 97 | -22.485% |
| 2026-09-21 | 159.55 | 159.55 | 151.12 | 151.12 | -23.235% | 5 | 97 | -17.079% |
| 2026-09-18 | 199.25 | 199.25 | 195.30 | 196.86 | +2.318% | 59 | 124 | -36.346% |
| 2026-09-17 | 198.40 | 203.30 | 192.40 | 192.40 | -16.209% | 5 | 78 | -34.870% |
| 2026-09-16 | 229.62 | 229.62 | 229.62 | 229.62 | +2.715% | 4 | 76 | -45.427% |
| 2026-09-15 | 222.69 | 224.06 | 221.84 | 223.55 | -3.734% | 32 | 62 | -43.945% |
| 2026-09-10 | 227.38 | 232.22 | 227.38 | 232.22 | +23.890% | 15 | 74 | -46.038% |
| 2026-09-08 | 189.30 | 189.30 | 187.44 | 187.44 | -3.833% | 14 | 61 | -33.147% |
| 2026-09-02 | 209.80 | 209.80 | 194.91 | 194.91 | -8.079% | 18 | 73 | -35.709% |
| 2026-09-01 | 212.35 | 212.35 | 198.92 | 212.04 | -0.381% | 22 | 53 | -40.903% |
| 2026-08-21 | 212.85 | 212.85 | 212.85 | 212.85 | -1.495% | 4 | 59 | -41.128% |
| 2026-08-20 | 214.96 | 218.48 | 214.96 | 216.08 | +5.405% | 17 | 53 | -42.008% |
| 2026-08-17 | 205.00 | 205.00 | 205.00 | 205.00 | +4.167% | 2 | 51 | -38.873% |
| 2026-08-14 | 196.80 | 196.80 | 196.80 | 196.80 | +0.923% | 1 | 50 | -36.326% |
| 2026-08-13 | 195.00 | 195.00 | 195.00 | 195.00 | -6.841% | 2 | 48 | -35.738% |
| 2026-08-10 | 209.32 | 209.32 | 209.32 | 209.32 | -1.436% | 6 | 54 | -40.135% |
| 2026-08-07 | 210.72 | 212.37 | 210.72 | 212.37 | -4.916% | 30 | 50 | -40.994% |
| 2026-08-06 | 223.43 | 223.56 | 222.81 | 223.35 | +3.207% | 54 | 35 | -43.895% |
| 2026-08-05 | 216.08 | 219.09 | 213.74 | 216.41 | -27.352% | 42 | 38 | -42.096% |
| 2026-07-31 | 311.10 | 330.41 | 297.89 | 297.89 | -11.466% | 54 | 38 | -57.934% |
| 2026-07-30 | 351.21 | 361.07 | 336.47 | 336.47 | +2.877% | 38 | 32 | -62.757% |
| 2026-07-29 | 380.64 | 380.64 | 327.04 | 327.06 | -7.662% | 18 | 24 | -61.686% |
| 2026-07-27 | 354.20 | 354.20 | 354.20 | 354.20 | +3.844% | 1 | 23 | -64.622% |
| 2026-07-24 | 338.19 | 341.09 | 338.19 | 341.09 | +7.885% | 40 | 17 | -63.262% |
| 2026-07-21 | 320.83 | 320.83 | 316.16 | 316.16 | -3.208% | 8 | 13 | -60.365% |
| 2026-07-17 | 350.36 | 350.36 | 326.64 | 326.64 | +8.544% | 4 | 13 | -61.637% |
| 2026-07-10 | 300.93 | 300.93 | 300.93 | 300.93 | -5.650% | 1 | 14 | -58.359% |
| 2026-07-09 | 318.95 | 318.95 | 318.95 | 318.95 | -22.034% | 1 | 14 | -60.712% |
| 2026-06-24 | 408.72 | 409.09 | 408.72 | 409.09 | +0.538% | 2 | 13 | -69.369% |
| 2026-06-09 | 406.90 | 406.90 | 406.90 | 406.90 | +11.562% | 8 | 5 | -69.204% |
| 2026-05-26 | 364.73 | 364.73 | 364.73 | 364.73 | -7.040% | 2 | 5 | -65.643% |
| 2026-05-14 | 392.35 | 392.35 | 392.35 | 392.35 | -9.455% | 2 | 5 | -68.062% |
| 2026-05-08 | 433.32 | 433.32 | 433.32 | 433.32 | -11.435% | 1 | 4 | -71.081% |
| 2026-05-01 | 483.32 | 489.27 | 483.32 | 489.27 | 0.000% | 4 | 0 | -74.388% |