SPXW261231P07725000
SPX Weekly Dec 31 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
151.68USD-9.617%(-16.14)49Vol469OI
SPXW261231P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.40 | 164.75 | 151.68 | 151.68 | -9.617% | 49 | 470 | 0.000% |
| 2026-10-27 | 176.14 | 177.48 | 163.26 | 167.82 | -11.385% | 27 | 454 | -9.617% |
| 2026-10-26 | 199.39 | 199.39 | 177.40 | 189.38 | -13.208% | 18 | 442 | -19.907% |
| 2026-10-23 | 228.00 | 228.00 | 202.13 | 218.20 | +12.829% | 32 | 453 | -30.486% |
| 2026-10-22 | 184.38 | 212.21 | 179.53 | 193.39 | +26.955% | 21 | 422 | -21.568% |
| 2026-10-21 | 164.29 | 166.32 | 151.38 | 152.33 | -11.022% | 59 | 389 | -0.427% |
| 2026-10-20 | 188.36 | 188.36 | 163.41 | 171.20 | -6.657% | 16 | 378 | -11.402% |
| 2026-10-19 | 171.99 | 183.41 | 166.50 | 183.41 | -13.689% | 13 | 367 | -17.300% |
| 2026-10-16 | 154.62 | 212.50 | 154.62 | 212.50 | +34.758% | 58 | 350 | -28.621% |
| 2026-10-15 | 171.03 | 171.03 | 157.69 | 157.69 | -11.747% | 3 | 349 | -3.811% |
| 2026-10-14 | 154.78 | 178.68 | 154.78 | 178.68 | +24.394% | 6 | 360 | -15.111% |
| 2026-10-13 | 141.90 | 143.64 | 139.44 | 143.64 | +0.412% | 21 | 347 | +5.597% |
| 2026-10-12 | 141.24 | 143.05 | 141.24 | 143.05 | -0.154% | 8 | 370 | +6.033% |
| 2026-10-09 | 150.66 | 150.66 | 143.27 | 143.27 | -11.414% | 102 | 422 | +5.870% |
| 2026-10-08 | 158.30 | 161.73 | 157.98 | 161.73 | +7.106% | 13 | 414 | -6.214% |
| 2026-10-07 | 163.75 | 163.79 | 149.75 | 151.00 | +5.153% | 22 | 410 | +0.450% |
| 2026-10-06 | 145.94 | 147.10 | 140.39 | 143.60 | -10.863% | 44 | 395 | +5.627% |
| 2026-10-05 | 179.70 | 179.70 | 157.32 | 161.10 | -11.098% | 53 | 357 | -5.847% |
| 2026-10-02 | 179.44 | 189.80 | 176.27 | 181.21 | -11.480% | 79 | 299 | -16.296% |
| 2026-10-01 | 204.71 | 204.71 | 204.71 | 204.71 | -2.672% | 1 | 300 | -25.905% |
| 2026-09-30 | 203.52 | 210.33 | 203.52 | 210.33 | +3.769% | 2 | 301 | -27.885% |
| 2026-09-29 | 209.06 | 209.06 | 202.69 | 202.69 | +10.229% | 14 | 313 | -25.167% |
| 2026-09-25 | 188.60 | 194.90 | 183.88 | 183.88 | -5.128% | 3 | 314 | -17.511% |
| 2026-09-23 | 193.05 | 193.82 | 193.05 | 193.82 | +14.456% | 3 | 311 | -21.742% |
| 2026-09-22 | 174.65 | 175.35 | 169.34 | 169.34 | -6.178% | 32 | 284 | -10.429% |
| 2026-09-21 | 194.28 | 194.28 | 180.28 | 180.49 | -19.747% | 27 | 277 | -15.962% |
| 2026-09-18 | 224.90 | 224.90 | 224.90 | 224.90 | -10.931% | 1 | 277 | -32.557% |
| 2026-09-14 | 253.50 | 253.50 | 248.00 | 252.50 | -4.825% | 4 | 276 | -39.929% |
| 2026-09-10 | 272.84 | 272.84 | 265.30 | 265.30 | +25.758% | 13 | 263 | -42.827% |
| 2026-09-04 | 203.47 | 210.96 | 202.96 | 210.96 | +6.277% | 24 | 255 | -28.100% |
| 2026-09-03 | 202.65 | 203.50 | 198.50 | 198.50 | -20.079% | 45 | 236 | -23.587% |
| 2026-09-01 | 248.42 | 248.42 | 237.34 | 248.37 | +13.806% | 4 | 235 | -38.930% |
| 2026-08-27 | 231.62 | 231.62 | 216.20 | 218.24 | -10.554% | 193 | 52 | -30.499% |
| 2026-08-26 | 243.99 | 243.99 | 243.99 | 243.99 | -2.271% | 5 | 47 | -37.834% |
| 2026-08-20 | 249.66 | 249.66 | 249.66 | 249.66 | +4.390% | 5 | 43 | -39.245% |
| 2026-08-19 | 239.16 | 239.16 | 239.16 | 239.16 | -5.201% | 1 | 43 | -36.578% |
| 2026-08-18 | 252.28 | 252.28 | 252.28 | 252.28 | +11.767% | 1 | 43 | -39.876% |
| 2026-08-14 | 224.38 | 225.72 | 224.24 | 225.72 | +1.242% | 12 | 33 | -32.802% |
| 2026-08-13 | 220.37 | 225.65 | 220.37 | 222.95 | -5.889% | 18 | 27 | -31.967% |
| 2026-08-12 | 240.87 | 240.87 | 236.90 | 236.90 | -0.295% | 2 | 26 | -35.973% |
| 2026-08-10 | 239.47 | 239.47 | 237.60 | 237.60 | -1.509% | 14 | 27 | -36.162% |
| 2026-08-07 | 248.16 | 248.16 | 241.24 | 241.24 | -2.957% | 24 | 27 | -37.125% |
| 2026-08-06 | 255.09 | 255.09 | 248.59 | 248.59 | -1.314% | 18 | 27 | -38.984% |
| 2026-08-05 | 243.64 | 251.90 | 243.49 | 251.90 | -0.928% | 37 | 26 | -39.786% |
| 2026-08-04 | 280.24 | 282.19 | 249.43 | 254.26 | -13.655% | 27 | 30 | -40.345% |
| 2026-08-03 | 308.28 | 308.28 | 294.47 | 294.47 | -12.012% | 32 | 17 | -48.491% |
| 2026-07-31 | 348.56 | 348.56 | 334.67 | 334.67 | -7.992% | 6 | 21 | -54.678% |
| 2026-07-30 | 407.96 | 411.61 | 363.74 | 363.74 | -14.414% | 34 | 17 | -58.300% |
| 2026-07-29 | 400.93 | 425.00 | 400.93 | 425.00 | +6.327% | 7 | 15 | -64.311% |
| 2026-07-27 | 399.71 | 399.71 | 399.71 | 399.71 | +9.859% | 2 | 15 | -62.052% |
| 2026-07-20 | 364.28 | 364.28 | 363.84 | 363.84 | +3.100% | 12 | 11 | -58.311% |
| 2026-07-02 | 352.90 | 352.90 | 352.90 | 352.90 | -17.043% | 8 | 3 | -57.019% |
| 2026-06-17 | 425.40 | 425.40 | 425.40 | 425.40 | +15.322% | 1 | 2 | -64.344% |
| 2026-06-15 | 368.88 | 368.88 | 368.88 | 368.88 | -8.211% | 1 | 1 | -58.881% |
| 2026-06-05 | 401.88 | 401.88 | 401.88 | 401.88 | 0.000% | 1 | 0 | -62.257% |