SPXW261231P07675000
SPX Weekly Dec 31 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
141.90USD-6.602%(-10.03)8Vol216OI
SPXW261231P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.74 | 148.74 | 141.85 | 141.90 | -6.602% | 8 | 212 | 0.000% |
| 2026-10-27 | 152.65 | 152.65 | 147.77 | 151.93 | -9.263% | 8 | 200 | -6.602% |
| 2026-10-26 | 177.47 | 177.47 | 165.32 | 167.44 | -15.639% | 8 | 196 | -15.253% |
| 2026-10-23 | 206.95 | 207.65 | 184.17 | 198.48 | +10.907% | 35 | 202 | -28.507% |
| 2026-10-22 | 173.32 | 193.62 | 171.74 | 178.96 | +30.914% | 14 | 185 | -20.709% |
| 2026-10-21 | 148.70 | 148.70 | 136.45 | 136.70 | -9.127% | 16 | 198 | +3.804% |
| 2026-10-20 | 148.78 | 152.50 | 148.78 | 150.43 | -4.899% | 11 | 198 | -5.670% |
| 2026-10-19 | 159.36 | 159.36 | 154.55 | 158.18 | -20.473% | 7 | 195 | -10.292% |
| 2026-10-16 | 146.81 | 198.90 | 143.70 | 198.90 | +33.589% | 59 | 173 | -28.658% |
| 2026-10-15 | 165.62 | 165.62 | 148.80 | 148.89 | -8.712% | 26 | 154 | -4.695% |
| 2026-10-14 | 135.86 | 163.10 | 134.50 | 163.10 | +28.729% | 6 | 152 | -12.998% |
| 2026-10-13 | 129.66 | 131.23 | 126.70 | 126.70 | -2.336% | 18 | 149 | +11.997% |
| 2026-10-12 | 127.48 | 129.73 | 126.05 | 129.73 | -1.571% | 40 | 149 | +9.381% |
| 2026-10-09 | 139.41 | 139.41 | 131.80 | 131.80 | -12.163% | 9 | 149 | +7.663% |
| 2026-10-08 | 143.65 | 150.05 | 143.65 | 150.05 | +9.486% | 14 | 148 | -5.432% |
| 2026-10-07 | 137.05 | 137.05 | 137.05 | 137.05 | +5.059% | 2 | 146 | +3.539% |
| 2026-10-06 | 128.38 | 132.32 | 127.50 | 130.45 | -10.779% | 16 | 139 | +8.777% |
| 2026-10-05 | 147.45 | 148.79 | 146.21 | 146.21 | -11.307% | 16 | 136 | -2.948% |
| 2026-10-02 | 164.11 | 167.94 | 164.11 | 164.85 | -11.656% | 16 | 126 | -13.922% |
| 2026-09-30 | 186.60 | 186.60 | 186.60 | 186.60 | -1.170% | 1 | 125 | -23.955% |
| 2026-09-29 | 190.45 | 192.38 | 184.52 | 188.81 | +4.755% | 6 | 122 | -24.845% |
| 2026-09-28 | 191.95 | 191.95 | 178.64 | 180.24 | +6.600% | 6 | 120 | -21.272% |
| 2026-09-25 | 173.19 | 173.23 | 169.08 | 169.08 | -7.348% | 20 | 129 | -16.075% |
| 2026-09-24 | 190.82 | 196.93 | 182.49 | 182.49 | +6.882% | 26 | 132 | -22.242% |
| 2026-09-23 | 170.74 | 170.74 | 170.74 | 170.74 | +7.094% | 1 | 131 | -16.891% |
| 2026-09-22 | 159.45 | 159.45 | 159.43 | 159.43 | -1.526% | 24 | 139 | -10.995% |
| 2026-09-21 | 180.92 | 180.92 | 161.42 | 161.90 | -24.557% | 51 | 105 | -12.353% |
| 2026-09-18 | 214.00 | 214.60 | 213.80 | 214.60 | -6.178% | 84 | 108 | -33.877% |
| 2026-09-16 | 228.73 | 228.73 | 228.73 | 228.73 | -5.150% | 1 | 107 | -37.962% |
| 2026-09-15 | 241.15 | 241.15 | 241.15 | 241.15 | +16.312% | 1 | 108 | -41.157% |
| 2026-09-11 | 207.33 | 207.33 | 207.33 | 207.33 | -17.296% | 1 | 107 | -31.558% |
| 2026-09-10 | 244.05 | 250.69 | 244.05 | 250.69 | +23.207% | 5 | 119 | -43.396% |
| 2026-09-08 | 203.24 | 203.47 | 203.17 | 203.47 | +4.963% | 84 | 73 | -30.260% |
| 2026-09-04 | 193.85 | 193.85 | 193.85 | 193.85 | +6.039% | 1 | 73 | -26.799% |
| 2026-09-03 | 187.73 | 187.73 | 182.81 | 182.81 | -13.262% | 25 | 85 | -22.378% |
| 2026-09-02 | 212.28 | 212.28 | 210.76 | 210.76 | -8.065% | 2 | 84 | -32.672% |
| 2026-09-01 | 216.53 | 229.25 | 216.53 | 229.25 | +7.979% | 2 | 71 | -38.103% |
| 2026-08-31 | 212.31 | 212.31 | 212.31 | 212.31 | +2.471% | 2 | 71 | -33.164% |
| 2026-08-28 | 203.75 | 207.19 | 203.75 | 207.19 | -14.561% | 5 | 66 | -31.512% |
| 2026-08-20 | 242.50 | 242.50 | 242.50 | 242.50 | +9.987% | 6 | 66 | -41.485% |
| 2026-08-17 | 209.84 | 220.48 | 209.84 | 220.48 | +0.832% | 18 | 60 | -35.640% |
| 2026-08-12 | 222.38 | 224.73 | 218.66 | 218.66 | -2.454% | 48 | 60 | -35.105% |
| 2026-08-10 | 223.09 | 225.54 | 221.62 | 224.16 | -1.107% | 28 | 64 | -36.697% |
| 2026-08-07 | 231.00 | 231.00 | 225.76 | 226.67 | -3.306% | 26 | 66 | -37.398% |
| 2026-08-06 | 238.47 | 238.47 | 231.46 | 234.42 | +0.111% | 19 | 65 | -39.468% |
| 2026-08-05 | 233.97 | 234.16 | 233.97 | 234.16 | +0.218% | 2 | 65 | -39.400% |
| 2026-08-04 | 261.49 | 261.49 | 233.65 | 233.65 | -15.073% | 22 | 63 | -39.268% |
| 2026-08-03 | 276.73 | 277.44 | 275.12 | 275.12 | -27.928% | 8 | 59 | -48.423% |
| 2026-07-30 | 381.73 | 381.73 | 381.73 | 381.73 | -7.661% | 8 | 67 | -62.827% |
| 2026-07-29 | 393.66 | 413.40 | 393.66 | 413.40 | +14.123% | 16 | 66 | -65.675% |
| 2026-07-28 | 374.23 | 374.23 | 362.24 | 362.24 | +10.712% | 16 | 58 | -60.827% |
| 2026-07-22 | 327.03 | 327.19 | 326.97 | 327.19 | -2.885% | 72 | 22 | -56.631% |
| 2026-07-21 | 340.68 | 340.68 | 336.91 | 336.91 | -9.352% | 8 | 20 | -57.882% |
| 2026-07-17 | 371.67 | 371.67 | 371.67 | 371.67 | +15.079% | 2 | 20 | -61.821% |
| 2026-07-16 | 322.97 | 322.97 | 322.97 | 322.97 | -3.178% | 2 | 18 | -56.064% |
| 2026-07-07 | 333.57 | 333.57 | 333.57 | 333.57 | -17.419% | 4 | 18 | -57.460% |
| 2026-06-17 | 366.30 | 403.93 | 366.30 | 403.93 | -16.808% | 5 | 16 | -64.870% |
| 2026-06-11 | 486.00 | 486.00 | 485.54 | 485.54 | +10.425% | 2 | 15 | -70.775% |
| 2026-05-13 | 439.70 | 439.70 | 439.70 | 439.70 | 0.000% | 8 | 0 | -67.728% |