SPXW261231P07720000
SPX Weekly Dec 31 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
155.70USD-6.374%(-10.60)7Vol203OI
SPXW261231P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.55 | 158.55 | 155.70 | 155.70 | -6.374% | 7 | 196 | 0.000% |
| 2026-10-27 | 173.23 | 173.23 | 164.52 | 166.30 | -6.051% | 11 | 188 | -6.374% |
| 2026-10-26 | 177.01 | 177.01 | 177.01 | 177.01 | -21.199% | 1 | 188 | -12.039% |
| 2026-10-23 | 224.63 | 224.63 | 224.63 | 224.63 | +32.697% | 4 | 188 | -30.686% |
| 2026-10-20 | 167.35 | 171.78 | 161.71 | 169.28 | -2.936% | 10 | 188 | -8.022% |
| 2026-10-19 | 163.60 | 179.00 | 163.60 | 174.40 | -16.041% | 3 | 186 | -10.722% |
| 2026-10-16 | 207.72 | 207.72 | 207.72 | 207.72 | +27.451% | 2 | 186 | -25.043% |
| 2026-10-15 | 184.50 | 184.50 | 162.95 | 162.98 | -5.360% | 11 | 183 | -4.467% |
| 2026-10-14 | 163.68 | 172.21 | 163.68 | 172.21 | +19.524% | 4 | 178 | -9.587% |
| 2026-10-13 | 140.82 | 144.08 | 140.82 | 144.08 | +0.755% | 5 | 174 | +8.065% |
| 2026-10-09 | 153.65 | 153.65 | 143.00 | 143.00 | -12.054% | 45 | 132 | +8.881% |
| 2026-10-08 | 162.60 | 162.60 | 162.60 | 162.60 | +14.572% | 9 | 123 | -4.244% |
| 2026-10-06 | 141.92 | 141.92 | 141.92 | 141.92 | -22.095% | 1 | 123 | +9.710% |
| 2026-10-02 | 184.76 | 185.70 | 182.17 | 182.17 | -3.741% | 9 | 118 | -14.530% |
| 2026-09-30 | 189.25 | 189.25 | 189.25 | 189.25 | -0.026% | 10 | 108 | -17.728% |
| 2026-09-28 | 199.00 | 199.00 | 189.30 | 189.30 | +6.624% | 2 | 108 | -17.750% |
| 2026-09-25 | 189.60 | 193.00 | 177.54 | 177.54 | -17.733% | 7 | 111 | -12.301% |
| 2026-09-24 | 206.46 | 215.81 | 206.46 | 215.81 | +15.654% | 11 | 103 | -27.853% |
| 2026-09-23 | 186.70 | 186.70 | 186.60 | 186.60 | +4.579% | 3 | 103 | -16.559% |
| 2026-09-21 | 197.70 | 197.70 | 178.43 | 178.43 | -21.597% | 9 | 99 | -12.739% |
| 2026-09-17 | 229.82 | 229.82 | 227.58 | 227.58 | -12.108% | 4 | 101 | -31.584% |
| 2026-09-15 | 260.44 | 260.44 | 258.76 | 258.93 | +13.601% | 6 | 99 | -39.868% |
| 2026-09-11 | 226.50 | 227.93 | 226.50 | 227.93 | -12.794% | 6 | 99 | -31.690% |
| 2026-09-10 | 260.92 | 261.37 | 260.92 | 261.37 | +23.532% | 4 | 99 | -40.429% |
| 2026-09-08 | 211.58 | 211.58 | 211.58 | 211.58 | +0.993% | 1 | 98 | -26.411% |
| 2026-09-04 | 205.90 | 209.50 | 205.90 | 209.50 | +1.650% | 3 | 98 | -25.680% |
| 2026-09-03 | 214.79 | 214.79 | 206.10 | 206.10 | -17.695% | 10 | 104 | -24.454% |
| 2026-09-01 | 250.41 | 250.41 | 250.41 | 250.41 | +15.168% | 1 | 104 | -37.822% |
| 2026-08-27 | 217.43 | 217.43 | 217.43 | 217.43 | -14.008% | 2 | 105 | -28.391% |
| 2026-08-24 | 252.85 | 252.85 | 252.85 | 252.85 | -0.256% | 1 | 104 | -38.422% |
| 2026-08-20 | 253.50 | 253.50 | 253.50 | 253.50 | +5.537% | 4 | 108 | -38.580% |
| 2026-08-19 | 240.37 | 241.00 | 240.20 | 240.20 | -3.079% | 13 | 97 | -35.179% |
| 2026-08-18 | 248.72 | 248.72 | 246.07 | 247.83 | +5.992% | 150 | 28 | -37.175% |
| 2026-08-17 | 223.96 | 233.82 | 223.96 | 233.82 | -2.257% | 2 | 27 | -33.410% |
| 2026-08-12 | 239.22 | 239.22 | 239.22 | 239.22 | -3.742% | 1 | 27 | -34.913% |
| 2026-08-11 | 237.10 | 248.52 | 237.10 | 248.52 | -0.671% | 3 | 26 | -37.349% |
| 2026-08-05 | 250.20 | 250.20 | 250.20 | 250.20 | -0.299% | 1 | 25 | -37.770% |
| 2026-08-04 | 250.95 | 250.95 | 250.95 | 250.95 | -14.343% | 1 | 24 | -37.956% |
| 2026-08-03 | 293.50 | 293.50 | 292.97 | 292.97 | -20.135% | 11 | 15 | -46.855% |
| 2026-06-15 | 368.40 | 368.40 | 366.83 | 366.83 | -30.881% | 2 | 14 | -57.555% |
| 2026-06-09 | 530.72 | 530.72 | 530.72 | 530.72 | +32.753% | 2 | 14 | -70.662% |
| 2026-06-05 | 399.78 | 399.78 | 399.78 | 399.78 | -0.384% | 1 | 14 | -61.054% |
| 2026-05-27 | 401.56 | 401.56 | 401.32 | 401.32 | -10.340% | 4 | 14 | -61.203% |
| 2026-05-14 | 447.60 | 447.60 | 447.60 | 447.60 | -10.493% | 8 | 6 | -65.214% |
| 2026-05-12 | 497.94 | 500.07 | 497.94 | 500.07 | -21.804% | 6 | 0 | -68.864% |
| 2026-04-21 | 639.51 | 639.51 | 639.51 | 639.51 | -24.397% | 1 | 1 | -75.653% |
| 2026-03-05 | 845.88 | 845.88 | 845.88 | 845.88 | +2.468% | 1 | 1 | -81.593% |
| 2026-03-03 | 825.51 | 825.51 | 825.51 | 825.51 | 0.000% | 1 | 1 | -81.139% |