SPXW261231P07730000
SPX Weekly Dec 31 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
159.89USD-4.257%(-7.11)1Vol82OI
SPXW261231P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.89 | 159.89 | 159.89 | 159.89 | -4.257% | 1 | 83 | 0.000% |
| 2026-10-27 | 169.48 | 169.90 | 164.30 | 167.00 | -26.233% | 6 | 81 | -4.257% |
| 2026-10-23 | 226.39 | 226.39 | 226.39 | 226.39 | +47.938% | 4 | 81 | -29.374% |
| 2026-10-21 | 162.08 | 162.08 | 153.03 | 153.03 | -9.046% | 2 | 80 | +4.483% |
| 2026-10-19 | 180.39 | 180.39 | 168.25 | 168.25 | -19.420% | 12 | 80 | -4.969% |
| 2026-10-16 | 214.36 | 214.36 | 208.80 | 208.80 | +14.380% | 11 | 90 | -23.424% |
| 2026-10-14 | 157.47 | 182.55 | 157.47 | 182.55 | +9.213% | 13 | 80 | -12.413% |
| 2026-10-08 | 167.05 | 167.15 | 167.03 | 167.15 | +13.824% | 23 | 77 | -4.343% |
| 2026-10-06 | 148.81 | 148.81 | 146.85 | 146.85 | -10.643% | 7 | 77 | +8.880% |
| 2026-10-05 | 177.87 | 177.87 | 164.34 | 164.34 | -14.806% | 6 | 77 | -2.708% |
| 2026-10-02 | 192.90 | 192.90 | 192.90 | 192.90 | -12.318% | 1 | 77 | -17.112% |
| 2026-10-01 | 220.00 | 220.00 | 220.00 | 220.00 | +14.078% | 5 | 72 | -27.323% |
| 2026-09-30 | 192.85 | 192.85 | 192.85 | 192.85 | -16.825% | 10 | 62 | -17.091% |
| 2026-09-17 | 234.01 | 234.01 | 231.86 | 231.86 | -7.761% | 4 | 63 | -31.040% |
| 2026-09-16 | 251.37 | 251.37 | 251.37 | 251.37 | +9.913% | 1 | 63 | -36.393% |
| 2026-09-11 | 237.67 | 237.67 | 228.70 | 228.70 | -7.592% | 11 | 69 | -30.087% |
| 2026-09-09 | 238.28 | 251.10 | 238.28 | 247.49 | +16.961% | 25 | 63 | -35.395% |
| 2026-09-04 | 200.68 | 211.60 | 200.68 | 211.60 | +5.300% | 23 | 56 | -24.438% |
| 2026-09-03 | 204.35 | 204.35 | 200.49 | 200.95 | -21.026% | 10 | 56 | -20.433% |
| 2026-09-01 | 254.45 | 254.45 | 254.45 | 254.45 | +10.438% | 1 | 56 | -37.163% |
| 2026-08-31 | 230.40 | 230.40 | 230.40 | 230.40 | +3.110% | 8 | 64 | -30.603% |
| 2026-08-28 | 222.77 | 223.45 | 222.77 | 223.45 | +1.499% | 6 | 69 | -28.445% |
| 2026-08-27 | 220.15 | 220.15 | 220.15 | 220.15 | -2.007% | 1 | 68 | -27.372% |
| 2026-08-14 | 224.66 | 224.66 | 224.66 | 224.66 | -1.344% | 20 | 68 | -28.830% |
| 2026-08-13 | 229.35 | 229.35 | 227.72 | 227.72 | -9.656% | 39 | 34 | -29.787% |
| 2026-08-11 | 252.06 | 252.06 | 252.06 | 252.06 | +3.686% | 1 | 33 | -36.567% |
| 2026-08-07 | 243.10 | 243.10 | 243.10 | 243.10 | -5.925% | 1 | 33 | -34.229% |
| 2026-08-06 | 258.41 | 258.41 | 258.41 | 258.41 | +2.878% | 1 | 32 | -38.125% |
| 2026-08-04 | 254.80 | 254.80 | 251.18 | 251.18 | -35.628% | 3 | 31 | -36.344% |
| 2026-07-29 | 390.20 | 390.20 | 390.20 | 390.20 | -3.272% | 7 | 31 | -59.024% |
| 2026-07-28 | 403.40 | 403.40 | 403.40 | 403.40 | -1.176% | 7 | 31 | -60.364% |
| 2026-07-24 | 408.20 | 408.20 | 408.20 | 408.20 | +17.457% | 7 | 36 | -60.830% |
| 2026-07-22 | 347.57 | 347.57 | 347.53 | 347.53 | -9.728% | 2 | 36 | -53.992% |
| 2026-07-20 | 384.98 | 384.98 | 384.98 | 384.98 | +14.875% | 2 | 36 | -58.468% |
| 2026-07-10 | 335.14 | 335.14 | 335.13 | 335.13 | -9.400% | 2 | 35 | -52.290% |
| 2026-06-15 | 369.90 | 369.90 | 369.90 | 369.90 | -18.461% | 4 | 32 | -56.775% |
| 2026-06-12 | 453.65 | 453.65 | 453.65 | 453.65 | -1.053% | 24 | 32 | -64.755% |
| 2026-06-11 | 480.87 | 480.87 | 458.48 | 458.48 | -2.594% | 6 | 26 | -65.126% |
| 2026-06-05 | 419.18 | 470.69 | 419.18 | 470.69 | -1.993% | 23 | 3 | -66.031% |
| 2026-05-18 | 480.26 | 480.26 | 480.26 | 480.26 | -9.765% | 2 | 2 | -66.708% |
| 2026-05-01 | 532.23 | 532.23 | 532.23 | 532.23 | -17.124% | 1 | 3 | -69.958% |
| 2026-04-21 | 642.20 | 642.20 | 642.20 | 642.20 | +2.318% | 1 | 2 | -75.103% |
| 2026-04-20 | 627.65 | 627.65 | 627.65 | 627.65 | -17.830% | 1 | 2 | -74.526% |
| 2025-12-31 | 763.84 | 763.84 | 763.84 | 763.84 | 0.000% | 1 | 0 | -79.068% |