SPXW261231P07700000
SPX Weekly Dec 31 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
146.68USD-7.980%(-12.72)128Vol6,393OI
SPXW261231P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 150.05 | 158.20 | 133.78 | 146.68 | -7.980% | 128 | 6,307 | 0.000% |
| 2026-10-27 | 167.99 | 174.41 | 154.31 | 159.40 | -9.755% | 122 | 6,201 | -7.980% |
| 2026-10-26 | 193.41 | 193.41 | 167.29 | 176.63 | -13.412% | 287 | 6,055 | -16.956% |
| 2026-10-23 | 214.05 | 221.20 | 191.18 | 203.99 | +8.246% | 599 | 5,721 | -28.095% |
| 2026-10-22 | 175.40 | 204.20 | 169.78 | 188.45 | +30.001% | 280 | 5,452 | -22.165% |
| 2026-10-21 | 152.10 | 163.20 | 142.00 | 144.96 | -10.601% | 1,445 | 4,203 | +1.187% |
| 2026-10-20 | 180.74 | 185.47 | 152.10 | 162.15 | -6.255% | 71 | 4,128 | -9.541% |
| 2026-10-19 | 171.27 | 173.95 | 157.78 | 172.97 | -10.052% | 310 | 3,928 | -15.199% |
| 2026-10-16 | 146.54 | 209.01 | 146.54 | 192.30 | +24.065% | 538 | 3,064 | -23.723% |
| 2026-10-15 | 180.20 | 188.00 | 148.38 | 155.00 | -6.163% | 112 | 3,046 | -5.368% |
| 2026-10-14 | 139.62 | 176.29 | 138.82 | 165.18 | +24.298% | 219 | 2,960 | -11.200% |
| 2026-10-13 | 135.70 | 140.49 | 132.32 | 132.89 | -1.175% | 84 | 2,882 | +10.377% |
| 2026-10-12 | 135.09 | 137.43 | 132.63 | 134.47 | -1.509% | 105 | 2,945 | +9.080% |
| 2026-10-09 | 144.65 | 145.20 | 135.75 | 136.53 | -11.522% | 303 | 2,706 | +7.434% |
| 2026-10-08 | 151.90 | 170.03 | 146.26 | 154.31 | +8.106% | 81 | 2,675 | -4.945% |
| 2026-10-07 | 151.77 | 156.86 | 142.74 | 142.74 | +3.962% | 92 | 2,585 | +2.760% |
| 2026-10-06 | 143.10 | 143.25 | 133.64 | 137.30 | -10.595% | 287 | 2,402 | +6.832% |
| 2026-10-05 | 169.84 | 169.84 | 150.00 | 153.57 | -11.170% | 604 | 1,957 | -4.487% |
| 2026-10-02 | 173.10 | 184.26 | 166.93 | 172.88 | -11.706% | 74 | 1,919 | -15.155% |
| 2026-10-01 | 214.13 | 222.35 | 195.80 | 195.80 | +4.427% | 144 | 1,827 | -25.087% |
| 2026-09-30 | 183.48 | 187.50 | 176.43 | 187.50 | -2.799% | 80 | 1,843 | -21.771% |
| 2026-09-29 | 192.60 | 203.76 | 192.60 | 192.90 | +0.041% | 50 | 1,802 | -23.961% |
| 2026-09-28 | 186.85 | 199.54 | 179.48 | 192.82 | +12.301% | 93 | 1,709 | -23.929% |
| 2026-09-25 | 179.66 | 184.34 | 169.70 | 171.70 | -9.660% | 141 | 1,784 | -14.572% |
| 2026-09-24 | 201.19 | 208.49 | 190.06 | 190.06 | +0.550% | 16 | 1,777 | -22.824% |
| 2026-09-23 | 183.82 | 191.40 | 183.79 | 189.02 | +14.156% | 78 | 1,710 | -22.400% |
| 2026-09-22 | 169.10 | 169.75 | 165.58 | 165.58 | -2.128% | 27 | 1,715 | -11.414% |
| 2026-09-21 | 191.27 | 191.86 | 168.20 | 169.18 | -22.752% | 258 | 1,733 | -13.299% |
| 2026-09-18 | 217.07 | 229.65 | 217.07 | 219.01 | +0.741% | 169 | 1,572 | -33.026% |
| 2026-09-17 | 218.28 | 224.85 | 217.40 | 217.40 | -10.087% | 38 | 1,577 | -32.530% |
| 2026-09-16 | 239.88 | 245.75 | 236.37 | 241.79 | -3.803% | 7 | 1,576 | -39.336% |
| 2026-09-15 | 241.17 | 251.35 | 238.20 | 251.35 | +7.746% | 254 | 1,604 | -41.643% |
| 2026-09-14 | 239.22 | 239.22 | 228.55 | 233.28 | +6.501% | 5 | 1,603 | -37.123% |
| 2026-09-11 | 224.07 | 225.79 | 215.98 | 219.04 | -15.864% | 46 | 1,589 | -33.035% |
| 2026-09-10 | 257.98 | 266.05 | 251.57 | 260.34 | +11.195% | 202 | 1,471 | -43.658% |
| 2026-09-09 | 228.29 | 241.39 | 227.60 | 234.13 | +6.549% | 19 | 1,479 | -37.351% |
| 2026-09-08 | 207.53 | 219.74 | 207.42 | 219.74 | +9.291% | 87 | 1,487 | -33.248% |
| 2026-09-04 | 192.46 | 202.27 | 191.86 | 201.06 | +5.821% | 39 | 1,489 | -27.047% |
| 2026-09-03 | 206.01 | 208.50 | 190.00 | 190.00 | -13.321% | 46 | 1,511 | -22.800% |
| 2026-09-02 | 223.57 | 223.72 | 218.80 | 219.20 | -9.868% | 49 | 1,468 | -33.084% |
| 2026-09-01 | 239.85 | 243.20 | 224.75 | 243.20 | +10.000% | 386 | 1,042 | -39.687% |
| 2026-08-31 | 221.55 | 221.55 | 221.09 | 221.09 | +3.822% | 3 | 1,042 | -33.656% |
| 2026-08-28 | 196.85 | 212.95 | 196.85 | 212.95 | +1.400% | 11 | 1,041 | -31.120% |
| 2026-08-27 | 212.60 | 214.37 | 210.01 | 210.01 | -9.322% | 36 | 1,049 | -30.156% |
| 2026-08-26 | 235.23 | 237.56 | 231.60 | 231.60 | -1.864% | 12 | 1,043 | -36.667% |
| 2026-08-25 | 242.02 | 242.10 | 236.00 | 236.00 | -2.245% | 307 | 896 | -37.847% |
| 2026-08-24 | 248.66 | 249.18 | 241.42 | 241.42 | +1.779% | 5 | 898 | -39.243% |
| 2026-08-21 | 238.02 | 239.30 | 237.20 | 237.20 | -6.171% | 7 | 897 | -38.162% |
| 2026-08-20 | 240.88 | 252.80 | 240.88 | 252.80 | +9.670% | 43 | 892 | -41.978% |
| 2026-08-19 | 233.50 | 233.55 | 226.18 | 230.51 | -4.870% | 66 | 908 | -36.367% |
| 2026-08-18 | 244.79 | 244.80 | 241.76 | 242.31 | +11.213% | 11 | 532 | -39.466% |
| 2026-08-17 | 217.60 | 218.48 | 217.60 | 217.88 | +0.313% | 11 | 528 | -32.679% |
| 2026-08-14 | 216.06 | 217.43 | 215.94 | 217.20 | +0.882% | 12 | 531 | -32.468% |
| 2026-08-13 | 215.77 | 217.99 | 215.30 | 215.30 | -5.371% | 3 | 529 | -31.872% |
| 2026-08-12 | 231.99 | 232.45 | 227.52 | 227.52 | -2.894% | 13 | 528 | -35.531% |
| 2026-08-10 | 228.68 | 234.30 | 228.68 | 234.30 | -0.741% | 18 | 533 | -37.397% |
| 2026-08-07 | 236.05 | 236.05 | 236.05 | 236.05 | -3.476% | 508 | 241 | -37.861% |
| 2026-08-06 | 245.49 | 248.70 | 240.29 | 244.55 | -0.387% | 32 | 232 | -40.020% |
| 2026-08-05 | 242.26 | 245.50 | 242.26 | 245.50 | +0.966% | 2 | 232 | -40.253% |
| 2026-08-04 | 270.73 | 270.73 | 239.45 | 243.15 | -15.027% | 41 | 220 | -39.675% |
| 2026-08-03 | 300.05 | 300.05 | 286.15 | 286.15 | -13.293% | 12 | 229 | -48.740% |
| 2026-07-31 | 330.02 | 330.02 | 330.02 | 330.02 | -16.389% | 2 | 231 | -55.554% |
| 2026-07-30 | 383.61 | 394.71 | 383.61 | 394.71 | -11.295% | 9 | 231 | -62.839% |
| 2026-07-29 | 375.67 | 444.97 | 374.40 | 444.97 | +21.245% | 17 | 224 | -67.036% |
| 2026-07-28 | 382.46 | 382.46 | 367.00 | 367.00 | -3.479% | 26 | 232 | -60.033% |
| 2026-07-27 | 395.10 | 395.10 | 379.18 | 380.23 | +9.274% | 11 | 230 | -61.423% |
| 2026-07-22 | 336.38 | 347.96 | 336.38 | 347.96 | -0.023% | 12 | 236 | -57.846% |
| 2026-07-21 | 351.63 | 359.24 | 348.04 | 348.04 | -0.438% | 9 | 239 | -57.855% |
| 2026-07-20 | 356.33 | 356.33 | 349.57 | 349.57 | -1.894% | 4 | 237 | -58.040% |
| 2026-07-17 | 383.11 | 383.11 | 356.32 | 356.32 | +7.367% | 22 | 223 | -58.835% |
| 2026-07-16 | 331.87 | 331.87 | 331.87 | 331.87 | -1.038% | 2 | 221 | -55.802% |
| 2026-07-14 | 330.60 | 335.35 | 330.60 | 335.35 | +1.775% | 9 | 213 | -56.261% |
| 2026-07-10 | 329.50 | 329.50 | 329.50 | 329.50 | -3.824% | 4 | 209 | -55.484% |
| 2026-07-09 | 352.16 | 352.16 | 342.60 | 342.60 | -8.750% | 11 | 205 | -57.186% |
| 2026-07-08 | 375.45 | 375.45 | 375.45 | 375.45 | +9.142% | 10 | 205 | -60.932% |
| 2026-07-02 | 344.00 | 344.00 | 344.00 | 344.00 | -9.283% | 8 | 205 | -57.360% |
| 2026-07-01 | 379.20 | 379.20 | 379.20 | 379.20 | +5.234% | 1 | 204 | -61.319% |
| 2026-06-30 | 359.93 | 360.34 | 359.93 | 360.34 | -6.054% | 2 | 205 | -59.294% |
| 2026-06-18 | 383.56 | 383.56 | 383.56 | 383.56 | +5.374% | 1 | 205 | -61.758% |
| 2026-06-15 | 364.00 | 364.00 | 364.00 | 364.00 | -15.363% | 8 | 205 | -59.703% |
| 2026-06-12 | 439.84 | 443.81 | 425.30 | 430.07 | -3.166% | 39 | 206 | -65.894% |
| 2026-06-11 | 465.87 | 465.87 | 444.13 | 444.13 | -5.807% | 6 | 200 | -66.974% |
| 2026-06-09 | 471.51 | 471.51 | 471.51 | 471.51 | +10.878% | 10 | 190 | -68.891% |
| 2026-06-08 | 407.10 | 425.25 | 407.10 | 425.25 | -6.856% | 10 | 187 | -65.507% |
| 2026-06-05 | 406.13 | 456.55 | 406.13 | 456.55 | +23.861% | 23 | 164 | -67.872% |
| 2026-06-03 | 368.60 | 368.60 | 368.60 | 368.60 | +3.813% | 1 | 164 | -60.206% |
| 2026-06-02 | 355.06 | 355.06 | 355.06 | 355.06 | +0.655% | 1 | 164 | -58.689% |
| 2026-06-01 | 353.17 | 353.17 | 352.75 | 352.75 | -6.363% | 6 | 164 | -58.418% |
| 2026-05-28 | 376.72 | 376.72 | 376.72 | 376.72 | -11.281% | 5 | 159 | -61.064% |
| 2026-05-14 | 424.62 | 424.62 | 424.62 | 424.62 | -13.665% | 2 | 161 | -65.456% |
| 2026-05-12 | 491.83 | 491.83 | 491.83 | 491.83 | +5.543% | 2 | 16 | -70.177% |
| 2026-05-08 | 466.00 | 466.00 | 466.00 | 466.00 | -25.326% | 5 | 16 | -68.524% |
| 2026-04-21 | 620.45 | 624.05 | 620.45 | 624.05 | -24.956% | 7 | 9 | -76.495% |
| 2026-03-05 | 831.58 | 831.58 | 831.58 | 831.58 | +2.467% | 2 | 9 | -82.361% |
| 2026-03-03 | 811.56 | 811.56 | 811.56 | 811.56 | +4.535% | 2 | 11 | -81.926% |
| 2026-02-03 | 776.35 | 776.35 | 776.35 | 776.35 | +4.643% | 1 | 9 | -81.106% |
| 2026-01-08 | 741.90 | 741.90 | 741.90 | 741.90 | +0.169% | 1 | 8 | -80.229% |
| 2026-01-06 | 745.94 | 747.00 | 740.65 | 740.65 | -1.018% | 4 | 7 | -80.196% |
| 2026-01-05 | 741.48 | 748.79 | 741.48 | 748.27 | -1.773% | 7 | 1 | -80.397% |
| 2025-12-31 | 761.78 | 761.78 | 761.78 | 761.78 | +3.123% | 1 | 1 | -80.745% |
| 2025-12-30 | 738.71 | 738.71 | 738.71 | 738.71 | 0.000% | 1 | 1 | -80.144% |