SPXW261231P07650000
SPX Weekly Dec 31 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
139.21USD-2.996%(-4.30)251Vol8,472OI
SPXW261231P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 136.25 | 143.96 | 125.92 | 139.21 | -2.996% | 251 | 8,080 | 0.000% |
| 2026-10-27 | 151.73 | 159.88 | 138.88 | 143.51 | -10.797% | 415 | 7,561 | -2.996% |
| 2026-10-26 | 175.01 | 177.07 | 149.95 | 160.88 | -12.313% | 123 | 7,511 | -13.470% |
| 2026-10-23 | 194.95 | 200.99 | 172.99 | 183.47 | +6.892% | 1,049 | 6,982 | -24.124% |
| 2026-10-22 | 158.54 | 188.48 | 153.48 | 171.64 | +31.646% | 935 | 5,935 | -18.894% |
| 2026-10-21 | 138.26 | 148.10 | 128.03 | 130.38 | -10.108% | 218 | 5,709 | +6.773% |
| 2026-10-20 | 163.91 | 168.50 | 138.00 | 145.04 | -7.026% | 120 | 5,658 | -4.020% |
| 2026-10-19 | 155.22 | 158.48 | 142.70 | 156.00 | -11.313% | 422 | 5,407 | -10.763% |
| 2026-10-16 | 131.84 | 194.78 | 131.84 | 175.90 | +25.249% | 378 | 5,235 | -20.858% |
| 2026-10-15 | 163.68 | 163.68 | 134.59 | 140.44 | -7.227% | 109 | 5,153 | -0.876% |
| 2026-10-14 | 126.78 | 162.23 | 126.23 | 151.38 | +24.470% | 268 | 4,902 | -8.039% |
| 2026-10-13 | 124.20 | 127.25 | 119.75 | 121.62 | -0.969% | 387 | 4,447 | +14.463% |
| 2026-10-12 | 122.56 | 124.84 | 119.43 | 122.81 | -0.719% | 1,462 | 1,117 | +13.354% |
| 2026-10-09 | 130.97 | 133.65 | 123.58 | 123.70 | -11.243% | 125 | 1,010 | +12.538% |
| 2026-10-08 | 135.95 | 155.00 | 135.40 | 139.37 | +6.805% | 24 | 1,019 | -0.115% |
| 2026-10-07 | 139.64 | 141.53 | 129.36 | 130.49 | +4.912% | 25 | 1,009 | +6.683% |
| 2026-10-06 | 129.75 | 129.75 | 121.30 | 124.38 | -10.589% | 177 | 918 | +11.923% |
| 2026-10-05 | 156.19 | 156.19 | 137.04 | 139.11 | -11.788% | 57 | 898 | +0.072% |
| 2026-10-02 | 156.40 | 163.80 | 152.21 | 157.70 | -12.656% | 33 | 941 | -11.725% |
| 2026-10-01 | 193.33 | 200.41 | 180.55 | 180.55 | +8.569% | 40 | 905 | -22.897% |
| 2026-09-30 | 162.57 | 167.20 | 162.57 | 166.30 | -6.515% | 9 | 897 | -16.290% |
| 2026-09-29 | 184.13 | 184.13 | 177.89 | 177.89 | +2.383% | 10 | 888 | -21.744% |
| 2026-09-28 | 168.48 | 184.11 | 166.90 | 173.75 | +10.338% | 15 | 881 | -19.879% |
| 2026-09-25 | 157.50 | 160.00 | 154.57 | 157.47 | -11.782% | 49 | 896 | -11.596% |
| 2026-09-24 | 182.50 | 182.50 | 172.38 | 178.50 | +2.029% | 11 | 898 | -22.011% |
| 2026-09-23 | 163.15 | 174.95 | 163.15 | 174.95 | +16.416% | 6 | 895 | -20.429% |
| 2026-09-22 | 152.50 | 155.03 | 150.10 | 150.28 | -3.133% | 29 | 877 | -7.366% |
| 2026-09-21 | 174.75 | 175.46 | 154.70 | 155.14 | -20.596% | 81 | 863 | -10.268% |
| 2026-09-18 | 207.23 | 207.23 | 195.01 | 195.38 | -1.681% | 407 | 467 | -28.749% |
| 2026-09-17 | 200.18 | 210.87 | 198.72 | 198.72 | -21.755% | 52 | 445 | -29.947% |
| 2026-09-16 | 220.63 | 253.97 | 215.62 | 253.97 | +10.029% | 39 | 446 | -45.186% |
| 2026-09-15 | 221.58 | 235.30 | 221.58 | 230.82 | +6.027% | 23 | 445 | -39.689% |
| 2026-09-14 | 229.48 | 229.82 | 209.39 | 217.70 | +8.018% | 20 | 445 | -36.054% |
| 2026-09-11 | 204.90 | 204.90 | 199.42 | 201.54 | -16.484% | 10 | 459 | -30.927% |
| 2026-09-10 | 237.87 | 241.83 | 231.98 | 241.32 | +14.494% | 33 | 458 | -42.313% |
| 2026-09-09 | 208.59 | 210.77 | 208.59 | 210.77 | +8.037% | 3 | 456 | -33.952% |
| 2026-09-08 | 193.10 | 195.73 | 193.10 | 195.09 | +4.944% | 16 | 445 | -28.643% |
| 2026-09-04 | 177.71 | 186.15 | 177.71 | 185.90 | +4.099% | 13 | 435 | -25.116% |
| 2026-09-03 | 192.08 | 192.67 | 178.58 | 178.58 | -12.008% | 11 | 437 | -22.046% |
| 2026-09-02 | 219.86 | 219.86 | 201.46 | 202.95 | -9.349% | 20 | 443 | -31.407% |
| 2026-09-01 | 219.72 | 230.76 | 207.30 | 223.88 | +15.337% | 64 | 417 | -37.819% |
| 2026-08-27 | 199.30 | 199.30 | 194.11 | 194.11 | -11.292% | 56 | 421 | -28.283% |
| 2026-08-25 | 218.82 | 218.82 | 218.82 | 218.82 | -3.574% | 1 | 420 | -36.382% |
| 2026-08-24 | 224.97 | 226.93 | 222.53 | 226.93 | +2.387% | 10 | 410 | -38.655% |
| 2026-08-21 | 221.64 | 221.64 | 221.64 | 221.64 | -5.504% | 4 | 412 | -37.191% |
| 2026-08-20 | 229.63 | 234.55 | 226.79 | 234.55 | +9.429% | 329 | 112 | -40.648% |
| 2026-08-19 | 209.55 | 217.09 | 209.55 | 214.34 | -5.685% | 54 | 73 | -35.052% |
| 2026-08-18 | 227.26 | 227.26 | 227.26 | 227.26 | +11.973% | 6 | 72 | -38.744% |
| 2026-08-17 | 203.27 | 203.27 | 202.96 | 202.96 | +0.845% | 8 | 76 | -31.410% |
| 2026-08-14 | 203.16 | 203.16 | 201.26 | 201.26 | -0.676% | 18 | 64 | -30.831% |
| 2026-08-13 | 202.63 | 202.63 | 202.63 | 202.63 | -4.869% | 1 | 64 | -31.298% |
| 2026-08-12 | 212.88 | 213.00 | 212.48 | 213.00 | -2.740% | 4 | 62 | -34.643% |
| 2026-08-11 | 219.00 | 219.00 | 219.00 | 219.00 | +0.519% | 1 | 62 | -36.434% |
| 2026-08-10 | 215.62 | 218.42 | 215.13 | 217.87 | -0.110% | 28 | 68 | -36.104% |
| 2026-08-07 | 223.48 | 223.48 | 218.11 | 218.11 | -3.959% | 69 | 75 | -36.174% |
| 2026-08-06 | 225.74 | 227.10 | 224.47 | 227.10 | +1.248% | 13 | 74 | -38.701% |
| 2026-08-05 | 228.46 | 228.46 | 224.30 | 224.30 | -0.156% | 2 | 75 | -37.936% |
| 2026-08-04 | 253.34 | 255.01 | 224.65 | 224.65 | -15.574% | 46 | 72 | -38.032% |
| 2026-08-03 | 271.04 | 271.04 | 266.09 | 266.09 | -14.325% | 14 | 66 | -47.683% |
| 2026-07-31 | 348.23 | 348.23 | 310.58 | 310.58 | -10.748% | 40 | 66 | -55.177% |
| 2026-07-30 | 366.00 | 372.78 | 347.98 | 347.98 | +0.881% | 49 | 80 | -59.995% |
| 2026-07-29 | 379.37 | 389.19 | 344.94 | 344.94 | -2.192% | 64 | 75 | -59.642% |
| 2026-07-28 | 359.12 | 359.12 | 352.67 | 352.67 | -2.272% | 16 | 69 | -60.527% |
| 2026-07-27 | 360.87 | 360.87 | 360.87 | 360.87 | +1.797% | 8 | 61 | -61.424% |
| 2026-07-24 | 365.36 | 365.36 | 344.80 | 354.50 | +8.579% | 14 | 70 | -60.731% |
| 2026-07-22 | 326.49 | 326.49 | 326.49 | 326.49 | +2.108% | 60 | 16 | -57.362% |
| 2026-07-21 | 330.23 | 330.23 | 319.75 | 319.75 | -4.606% | 8 | 20 | -56.463% |
| 2026-07-17 | 361.22 | 361.22 | 335.19 | 335.19 | +6.009% | 16 | 11 | -58.468% |
| 2026-07-16 | 316.19 | 316.19 | 316.19 | 316.19 | -7.191% | 1 | 10 | -55.973% |
| 2026-07-07 | 340.69 | 340.69 | 340.69 | 340.69 | -8.180% | 1 | 9 | -59.139% |
| 2026-06-29 | 371.04 | 371.04 | 371.04 | 371.04 | -10.700% | 1 | 10 | -62.481% |
| 2026-06-26 | 415.50 | 415.50 | 415.50 | 415.50 | +5.757% | 2 | 8 | -66.496% |
| 2026-06-17 | 353.07 | 392.88 | 353.07 | 392.88 | -16.981% | 4 | 8 | -64.567% |
| 2026-06-11 | 473.70 | 473.70 | 473.24 | 473.24 | +22.760% | 2 | 6 | -70.584% |
| 2026-06-09 | 385.50 | 385.50 | 385.50 | 385.50 | +3.518% | 1 | 6 | -63.888% |
| 2026-06-05 | 372.40 | 372.40 | 372.40 | 372.40 | -15.632% | 1 | 6 | -62.618% |
| 2026-05-12 | 441.40 | 441.40 | 441.40 | 441.40 | -0.518% | 1 | 5 | -68.462% |
| 2026-05-08 | 443.70 | 443.70 | 443.70 | 443.70 | -35.883% | 5 | 1 | -68.625% |
| 2026-01-06 | 692.02 | 692.02 | 692.02 | 692.02 | 0.000% | 1 | 1 | -79.884% |