SPXW261231P07740000
SPX Weekly Dec 31 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
162.69USD-15.336%(-29.47)18Vol63OI
SPXW261231P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 165.35 | 167.71 | 161.21 | 162.69 | -15.336% | 18 | 50 | 0.000% |
| 2026-10-26 | 192.16 | 192.16 | 192.16 | 192.16 | -16.724% | 1 | 49 | -15.336% |
| 2026-10-23 | 230.75 | 230.75 | 230.75 | 230.75 | +18.802% | 4 | 48 | -29.495% |
| 2026-10-22 | 194.23 | 194.23 | 194.23 | 194.23 | +17.858% | 10 | 58 | -16.238% |
| 2026-10-21 | 163.01 | 164.80 | 163.01 | 164.80 | -4.839% | 11 | 47 | -1.280% |
| 2026-10-20 | 187.00 | 187.00 | 173.18 | 173.18 | -2.103% | 7 | 49 | -6.057% |
| 2026-10-19 | 185.60 | 185.60 | 176.90 | 176.90 | -15.330% | 10 | 50 | -8.033% |
| 2026-10-16 | 160.13 | 219.25 | 160.13 | 208.93 | +27.086% | 12 | 45 | -22.132% |
| 2026-10-15 | 165.00 | 165.60 | 164.00 | 164.40 | -8.970% | 4 | 44 | -1.040% |
| 2026-10-14 | 167.87 | 180.60 | 167.87 | 180.60 | +21.005% | 20 | 39 | -9.917% |
| 2026-10-13 | 146.60 | 149.25 | 146.60 | 149.25 | +1.842% | 7 | 43 | +9.005% |
| 2026-10-12 | 146.55 | 146.55 | 146.55 | 146.55 | -5.834% | 1 | 44 | +11.013% |
| 2026-10-09 | 155.63 | 155.63 | 155.63 | 155.63 | -10.025% | 1 | 44 | +4.536% |
| 2026-10-08 | 165.73 | 172.97 | 165.73 | 172.97 | +8.012% | 5 | 47 | -5.943% |
| 2026-10-07 | 160.14 | 160.14 | 160.14 | 160.14 | +8.057% | 4 | 43 | +1.592% |
| 2026-10-06 | 153.05 | 153.05 | 146.15 | 148.20 | -9.336% | 16 | 44 | +9.777% |
| 2026-10-05 | 170.04 | 170.07 | 163.46 | 163.46 | -18.939% | 21 | 51 | -0.471% |
| 2026-09-30 | 201.65 | 201.65 | 201.65 | 201.65 | +8.542% | 4 | 55 | -19.321% |
| 2026-09-25 | 189.08 | 189.08 | 185.78 | 185.78 | -13.244% | 2 | 55 | -12.429% |
| 2026-09-24 | 214.14 | 214.14 | 214.14 | 214.14 | +8.316% | 1 | 54 | -24.026% |
| 2026-09-23 | 186.80 | 197.70 | 186.80 | 197.70 | +8.638% | 3 | 55 | -17.709% |
| 2026-09-22 | 181.98 | 181.98 | 181.98 | 181.98 | -1.813% | 2 | 53 | -10.600% |
| 2026-09-21 | 205.21 | 205.21 | 185.34 | 185.34 | -23.565% | 12 | 53 | -12.221% |
| 2026-09-18 | 232.73 | 242.48 | 232.73 | 242.48 | +3.775% | 12 | 53 | -32.906% |
| 2026-09-17 | 233.66 | 233.66 | 233.66 | 233.66 | -15.374% | 2 | 53 | -30.373% |
| 2026-09-16 | 276.11 | 276.11 | 276.11 | 276.11 | +4.464% | 2 | 55 | -41.078% |
| 2026-09-15 | 272.43 | 273.76 | 264.31 | 264.31 | +6.534% | 18 | 53 | -38.447% |
| 2026-09-14 | 266.21 | 266.21 | 248.10 | 248.10 | -10.912% | 12 | 53 | -34.426% |
| 2026-09-10 | 278.49 | 278.49 | 278.49 | 278.49 | +12.208% | 1 | 53 | -41.581% |
| 2026-09-09 | 243.63 | 248.19 | 243.63 | 248.19 | +19.552% | 12 | 59 | -34.449% |
| 2026-09-04 | 216.45 | 216.45 | 207.60 | 207.60 | +0.029% | 12 | 53 | -21.633% |
| 2026-09-03 | 210.95 | 210.95 | 207.54 | 207.54 | -17.410% | 14 | 53 | -21.610% |
| 2026-09-02 | 251.29 | 251.29 | 251.29 | 251.29 | -2.043% | 1 | 53 | -35.258% |
| 2026-09-01 | 256.53 | 256.53 | 256.53 | 256.53 | +11.462% | 1 | 53 | -36.581% |
| 2026-08-28 | 226.32 | 230.15 | 226.32 | 230.15 | +2.121% | 2 | 53 | -29.311% |
| 2026-08-27 | 225.37 | 225.37 | 225.37 | 225.37 | -8.315% | 1 | 53 | -27.812% |
| 2026-08-19 | 247.83 | 249.39 | 245.81 | 245.81 | +5.966% | 20 | 51 | -33.815% |
| 2026-08-17 | 231.97 | 231.97 | 231.97 | 231.97 | +0.168% | 1 | 50 | -29.866% |
| 2026-08-14 | 231.58 | 231.58 | 231.58 | 231.58 | +0.599% | 1 | 50 | -29.748% |
| 2026-08-13 | 230.20 | 230.20 | 230.20 | 230.20 | -4.003% | 8 | 57 | -29.327% |
| 2026-08-12 | 247.30 | 247.30 | 239.80 | 239.80 | -7.499% | 10 | 49 | -32.156% |
| 2026-08-04 | 259.24 | 259.24 | 259.24 | 259.24 | -35.352% | 11 | 38 | -37.243% |
| 2026-07-29 | 401.00 | 401.00 | 401.00 | 401.00 | -1.764% | 7 | 31 | -59.429% |
| 2026-07-27 | 408.20 | 408.20 | 408.20 | 408.20 | +13.075% | 7 | 29 | -60.145% |
| 2026-07-06 | 361.00 | 361.00 | 361.00 | 361.00 | -3.196% | 8 | 30 | -54.934% |
| 2026-06-15 | 372.92 | 372.92 | 372.92 | 372.92 | -25.934% | 4 | 28 | -56.374% |
| 2026-06-10 | 503.50 | 503.50 | 503.50 | 503.50 | +21.384% | 7 | 25 | -67.688% |
| 2026-06-05 | 414.80 | 414.80 | 414.80 | 414.80 | -7.822% | 3 | 24 | -60.779% |
| 2026-05-14 | 449.00 | 450.00 | 449.00 | 450.00 | -8.261% | 4 | 22 | -63.847% |
| 2026-05-07 | 490.52 | 490.52 | 490.52 | 490.52 | -1.502% | 1 | 22 | -66.833% |
| 2026-05-06 | 518.01 | 518.01 | 498.00 | 498.00 | -6.930% | 2 | 29 | -67.331% |
| 2026-05-01 | 535.08 | 535.08 | 535.08 | 535.08 | -5.551% | 5 | 29 | -69.595% |
| 2026-04-30 | 566.53 | 566.53 | 566.53 | 566.53 | -7.943% | 5 | 29 | -71.283% |
| 2026-04-28 | 615.41 | 615.41 | 615.41 | 615.41 | +1.871% | 1 | 29 | -73.564% |
| 2026-04-24 | 604.11 | 604.11 | 604.11 | 604.11 | -4.327% | 1 | 30 | -73.069% |
| 2026-04-23 | 637.00 | 640.40 | 631.43 | 631.43 | -1.757% | 25 | 30 | -74.235% |
| 2026-04-21 | 642.72 | 642.72 | 642.72 | 642.72 | +2.266% | 1 | 7 | -74.687% |
| 2026-04-20 | 640.45 | 640.45 | 628.48 | 628.48 | 0.000% | 7 | 7 | -74.114% |