SPXW261231P07685000
SPX Weekly Dec 31 2026 7685.00 Put
optionOPRA
EODOct 28, 2026
145.37USD-2.528%(-3.77)4Vol132OI
SPXW261231P07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 146.92 | 146.92 | 145.37 | 145.37 | -2.528% | 4 | 129 | 0.000% |
| 2026-10-27 | 154.20 | 154.74 | 149.14 | 149.14 | -12.224% | 5 | 128 | -2.528% |
| 2026-10-26 | 164.98 | 169.91 | 164.98 | 169.91 | -19.167% | 4 | 128 | -14.443% |
| 2026-10-23 | 210.20 | 210.20 | 210.20 | 210.20 | +43.042% | 1 | 128 | -30.842% |
| 2026-10-21 | 146.95 | 146.95 | 146.95 | 146.95 | -2.946% | 2 | 127 | -1.075% |
| 2026-10-20 | 167.60 | 167.60 | 151.41 | 151.41 | -21.243% | 2 | 128 | -3.989% |
| 2026-10-16 | 192.25 | 192.25 | 192.25 | 192.25 | +16.529% | 10 | 128 | -24.385% |
| 2026-10-14 | 144.97 | 166.05 | 144.97 | 164.98 | +24.673% | 16 | 141 | -11.886% |
| 2026-10-12 | 132.33 | 132.33 | 132.33 | 132.33 | -5.425% | 13 | 133 | +9.854% |
| 2026-10-09 | 139.92 | 139.92 | 139.92 | 139.92 | -13.115% | 1 | 133 | +3.895% |
| 2026-10-08 | 161.04 | 161.04 | 161.04 | 161.04 | +8.240% | 2 | 133 | -9.731% |
| 2026-10-07 | 148.78 | 148.78 | 148.78 | 148.78 | +12.917% | 1 | 134 | -2.292% |
| 2026-10-06 | 131.76 | 131.76 | 131.76 | 131.76 | -36.342% | 1 | 134 | +10.329% |
| 2026-10-01 | 208.42 | 208.42 | 206.98 | 206.98 | +8.983% | 7 | 128 | -29.766% |
| 2026-09-30 | 180.40 | 189.92 | 172.50 | 189.92 | -0.289% | 57 | 105 | -23.457% |
| 2026-09-29 | 186.20 | 190.47 | 184.90 | 190.47 | +7.108% | 9 | 100 | -23.678% |
| 2026-09-28 | 173.70 | 177.83 | 173.70 | 177.83 | +5.038% | 3 | 97 | -18.253% |
| 2026-09-25 | 176.40 | 176.50 | 169.00 | 169.30 | -11.731% | 14 | 95 | -14.135% |
| 2026-09-24 | 190.00 | 198.00 | 189.40 | 191.80 | +18.162% | 14 | 92 | -24.208% |
| 2026-09-22 | 162.32 | 162.32 | 162.32 | 162.32 | -0.904% | 1 | 92 | -10.442% |
| 2026-09-21 | 175.04 | 175.04 | 163.80 | 163.80 | -29.760% | 3 | 89 | -11.252% |
| 2026-09-16 | 233.20 | 233.20 | 233.20 | 233.20 | -3.934% | 1 | 88 | -37.663% |
| 2026-09-15 | 242.75 | 242.75 | 242.75 | 242.75 | +6.666% | 7 | 81 | -40.115% |
| 2026-09-14 | 243.77 | 243.77 | 227.58 | 227.58 | -10.207% | 2 | 80 | -36.124% |
| 2026-09-10 | 251.96 | 253.45 | 245.93 | 253.45 | +7.544% | 20 | 86 | -42.644% |
| 2026-09-09 | 219.23 | 235.67 | 219.23 | 235.67 | +12.982% | 18 | 73 | -38.316% |
| 2026-09-08 | 208.65 | 208.65 | 208.55 | 208.59 | +6.315% | 22 | 45 | -30.308% |
| 2026-09-04 | 191.20 | 196.30 | 191.20 | 196.20 | -15.322% | 33 | 32 | -25.907% |
| 2026-09-01 | 231.70 | 231.70 | 231.70 | 231.70 | +11.916% | 1 | 31 | -37.259% |
| 2026-08-27 | 207.03 | 207.03 | 207.03 | 207.03 | -2.183% | 10 | 31 | -29.783% |
| 2026-08-14 | 211.65 | 211.65 | 211.65 | 211.65 | -0.165% | 1 | 31 | -31.316% |
| 2026-08-13 | 212.00 | 212.00 | 212.00 | 212.00 | -9.157% | 1 | 32 | -31.429% |
| 2026-08-05 | 234.69 | 234.69 | 233.18 | 233.37 | -6.487% | 22 | 12 | -37.708% |
| 2026-08-04 | 251.07 | 251.07 | 249.56 | 249.56 | -24.307% | 2 | 11 | -41.749% |
| 2026-07-09 | 329.70 | 329.70 | 329.70 | 329.70 | 0.000% | 11 | 0 | -55.908% |