SPXW261231P07750000
SPX Weekly Dec 31 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
161.50USD-8.239%(-14.50)1,121Vol4,014OI
SPXW261231P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 167.15 | 176.20 | 161.50 | 161.50 | -8.239% | 1,121 | 3,000 | 0.000% |
| 2026-10-27 | 192.60 | 192.60 | 171.70 | 176.00 | -11.201% | 114 | 3,039 | -8.239% |
| 2026-10-26 | 209.99 | 209.99 | 188.13 | 198.20 | -13.796% | 52 | 3,060 | -18.517% |
| 2026-10-23 | 239.48 | 239.49 | 216.71 | 229.92 | +11.612% | 38 | 3,027 | -29.758% |
| 2026-10-22 | 195.04 | 224.95 | 188.70 | 206.00 | +28.245% | 99 | 3,062 | -21.602% |
| 2026-10-21 | 169.71 | 173.21 | 158.00 | 160.63 | -10.393% | 131 | 3,047 | +0.542% |
| 2026-10-20 | 199.71 | 199.71 | 171.57 | 179.26 | -5.153% | 23 | 3,030 | -9.907% |
| 2026-10-19 | 187.89 | 192.03 | 176.64 | 189.00 | -12.252% | 87 | 3,044 | -14.550% |
| 2026-10-16 | 163.87 | 226.00 | 163.87 | 215.39 | +27.450% | 1,556 | 2,360 | -25.020% |
| 2026-10-15 | 197.00 | 197.50 | 169.00 | 169.00 | -7.977% | 27 | 3,098 | -4.438% |
| 2026-10-14 | 158.69 | 194.00 | 155.70 | 183.65 | +23.379% | 2,140 | 2,632 | -12.061% |
| 2026-10-13 | 149.00 | 155.10 | 147.30 | 148.85 | -0.501% | 30 | 2,620 | +8.498% |
| 2026-10-12 | 149.52 | 152.00 | 145.90 | 149.60 | -0.717% | 186 | 2,557 | +7.955% |
| 2026-10-09 | 162.75 | 162.75 | 149.00 | 150.68 | -13.268% | 114 | 2,551 | +7.181% |
| 2026-10-08 | 167.42 | 180.30 | 164.93 | 173.73 | +10.494% | 30 | 2,568 | -7.040% |
| 2026-10-07 | 171.83 | 172.40 | 157.23 | 157.23 | +3.352% | 28 | 2,546 | +2.716% |
| 2026-10-06 | 157.40 | 157.90 | 147.99 | 152.13 | -10.227% | 817 | 2,328 | +6.159% |
| 2026-10-05 | 185.80 | 185.80 | 165.35 | 169.46 | -13.594% | 82 | 2,275 | -4.697% |
| 2026-10-02 | 191.40 | 201.79 | 183.63 | 196.12 | -9.493% | 53 | 2,270 | -17.652% |
| 2026-10-01 | 239.00 | 242.28 | 216.69 | 216.69 | -3.008% | 40 | 2,244 | -25.470% |
| 2026-09-30 | 195.03 | 223.41 | 194.08 | 223.41 | +4.838% | 39 | 2,273 | -27.711% |
| 2026-09-29 | 219.08 | 219.08 | 213.10 | 213.10 | +0.699% | 82 | 2,194 | -24.214% |
| 2026-09-28 | 201.40 | 214.52 | 201.40 | 211.62 | +13.335% | 48 | 2,183 | -23.684% |
| 2026-09-25 | 197.86 | 202.42 | 186.72 | 186.72 | -11.136% | 38 | 1,512 | -13.507% |
| 2026-09-24 | 217.93 | 227.72 | 205.02 | 210.12 | +1.224% | 517 | 1,137 | -23.139% |
| 2026-09-23 | 195.82 | 207.58 | 195.82 | 207.58 | +16.265% | 36 | 1,101 | -22.199% |
| 2026-09-22 | 183.79 | 184.97 | 177.33 | 178.54 | -3.549% | 424 | 678 | -9.544% |
| 2026-09-21 | 208.88 | 208.88 | 185.00 | 185.11 | -24.987% | 1,044 | 1,223 | -12.755% |
| 2026-09-18 | 246.77 | 246.77 | 246.77 | 246.77 | +3.903% | 10 | 1,223 | -34.554% |
| 2026-09-17 | 237.50 | 237.50 | 237.50 | 237.50 | -10.795% | 1 | 1,223 | -32.000% |
| 2026-09-16 | 257.29 | 266.24 | 257.29 | 266.24 | -3.442% | 4 | 1,221 | -39.340% |
| 2026-09-15 | 272.25 | 277.93 | 272.25 | 275.73 | +10.416% | 54 | 1,221 | -41.428% |
| 2026-09-14 | 249.72 | 249.72 | 249.72 | 249.72 | +4.599% | 4 | 1,217 | -35.328% |
| 2026-09-11 | 240.55 | 240.92 | 238.00 | 238.74 | -14.963% | 11 | 1,219 | -32.353% |
| 2026-09-10 | 279.63 | 283.02 | 274.07 | 280.75 | +9.203% | 21 | 1,211 | -42.476% |
| 2026-09-09 | 261.53 | 261.53 | 257.09 | 257.09 | +8.436% | 12 | 1,213 | -37.182% |
| 2026-09-08 | 232.97 | 237.09 | 226.88 | 237.09 | +9.303% | 1,114 | 172 | -31.882% |
| 2026-09-04 | 212.10 | 220.16 | 212.10 | 216.91 | +5.000% | 77 | 186 | -25.545% |
| 2026-09-03 | 226.04 | 226.04 | 206.58 | 206.58 | -20.641% | 12 | 186 | -21.822% |
| 2026-09-01 | 252.48 | 263.90 | 245.09 | 260.31 | +10.964% | 151 | 186 | -37.959% |
| 2026-08-31 | 239.94 | 243.86 | 234.59 | 234.59 | +1.051% | 34 | 168 | -31.156% |
| 2026-08-28 | 233.43 | 233.43 | 232.15 | 232.15 | +0.052% | 3 | 169 | -30.433% |
| 2026-08-27 | 233.51 | 233.51 | 226.66 | 232.03 | -9.881% | 5 | 166 | -30.397% |
| 2026-08-25 | 257.47 | 257.47 | 257.47 | 257.47 | -0.625% | 1 | 167 | -37.274% |
| 2026-08-24 | 268.33 | 268.33 | 259.09 | 259.09 | -2.056% | 8 | 159 | -37.666% |
| 2026-08-21 | 264.53 | 264.53 | 264.53 | 264.53 | +7.467% | 2 | 159 | -38.948% |
| 2026-08-19 | 250.85 | 250.90 | 246.15 | 246.15 | -5.367% | 41 | 169 | -34.390% |
| 2026-08-18 | 258.40 | 260.11 | 256.74 | 260.11 | +6.821% | 148 | 85 | -37.911% |
| 2026-08-17 | 233.70 | 243.50 | 233.50 | 243.50 | +5.480% | 5 | 82 | -33.676% |
| 2026-08-13 | 231.03 | 233.65 | 228.22 | 230.85 | -5.629% | 13 | 89 | -30.041% |
| 2026-08-12 | 248.05 | 248.05 | 244.62 | 244.62 | -4.773% | 11 | 87 | -33.979% |
| 2026-08-11 | 256.34 | 256.88 | 256.34 | 256.88 | +3.443% | 10 | 92 | -37.130% |
| 2026-08-10 | 248.33 | 248.33 | 248.33 | 248.33 | -0.529% | 6 | 86 | -34.966% |
| 2026-08-07 | 257.02 | 257.02 | 248.00 | 249.65 | -6.224% | 25 | 74 | -35.309% |
| 2026-08-06 | 263.00 | 266.22 | 263.00 | 266.22 | +4.429% | 7 | 74 | -39.336% |
| 2026-08-05 | 255.40 | 258.87 | 251.10 | 254.93 | -3.208% | 65 | 74 | -36.649% |
| 2026-08-04 | 288.85 | 288.85 | 256.00 | 263.38 | -13.917% | 26 | 59 | -38.682% |
| 2026-08-03 | 310.72 | 310.72 | 305.96 | 305.96 | -13.390% | 8 | 62 | -47.215% |
| 2026-07-31 | 384.75 | 384.75 | 353.26 | 353.26 | -12.758% | 14 | 62 | -54.283% |
| 2026-07-30 | 408.84 | 422.31 | 404.92 | 404.92 | +3.547% | 20 | 66 | -60.116% |
| 2026-07-29 | 418.66 | 418.66 | 391.05 | 391.05 | +1.587% | 17 | 59 | -58.701% |
| 2026-07-28 | 400.67 | 400.67 | 384.94 | 384.94 | -6.884% | 8 | 58 | -58.045% |
| 2026-07-27 | 413.40 | 413.40 | 413.40 | 413.40 | -1.077% | 6 | 58 | -60.934% |
| 2026-07-24 | 413.99 | 417.90 | 413.99 | 417.90 | -1.152% | 15 | 59 | -61.354% |
| 2026-07-23 | 422.76 | 422.77 | 422.76 | 422.77 | +14.179% | 2 | 59 | -61.800% |
| 2026-07-22 | 370.27 | 370.27 | 370.27 | 370.27 | +4.892% | 30 | 29 | -56.383% |
| 2026-07-14 | 353.00 | 353.00 | 353.00 | 353.00 | +3.105% | 8 | 25 | -54.249% |
| 2026-07-10 | 353.47 | 353.47 | 342.37 | 342.37 | -10.806% | 14 | 21 | -52.829% |
| 2026-07-07 | 383.85 | 383.85 | 383.85 | 383.85 | +7.491% | 1 | 21 | -57.926% |
| 2026-07-06 | 356.96 | 357.18 | 356.76 | 357.10 | -6.957% | 8 | 20 | -54.775% |
| 2026-07-01 | 383.80 | 383.80 | 383.80 | 383.80 | -7.805% | 1 | 20 | -57.921% |
| 2026-06-29 | 435.25 | 435.25 | 416.29 | 416.29 | -8.602% | 3 | 21 | -61.205% |
| 2026-06-25 | 455.47 | 455.47 | 455.47 | 455.47 | -8.419% | 1 | 21 | -64.542% |
| 2026-06-09 | 497.34 | 497.34 | 497.34 | 497.34 | +19.550% | 1 | 21 | -67.527% |
| 2026-05-27 | 416.01 | 416.01 | 416.01 | 416.01 | -11.251% | 2 | 21 | -61.179% |
| 2026-05-21 | 468.75 | 468.75 | 468.75 | 468.75 | -6.642% | 2 | 20 | -65.547% |
| 2026-05-12 | 512.00 | 512.00 | 502.10 | 502.10 | +2.734% | 2 | 19 | -67.835% |
| 2026-05-08 | 488.74 | 488.74 | 488.74 | 488.74 | -9.077% | 2 | 19 | -66.956% |
| 2026-05-01 | 539.22 | 539.22 | 537.53 | 537.53 | -15.260% | 6 | 19 | -69.955% |
| 2026-04-28 | 634.33 | 634.33 | 634.33 | 634.33 | +4.070% | 1 | 19 | -74.540% |
| 2026-04-24 | 631.08 | 631.08 | 609.52 | 609.52 | -5.609% | 2 | 20 | -73.504% |
| 2026-04-23 | 623.59 | 650.58 | 623.59 | 645.74 | +2.544% | 8 | 21 | -74.990% |
| 2026-04-22 | 629.72 | 629.72 | 629.72 | 629.72 | -2.990% | 5 | 17 | -74.354% |
| 2026-04-21 | 643.66 | 650.80 | 643.66 | 649.13 | +1.441% | 9 | 5 | -75.121% |
| 2026-04-20 | 639.91 | 639.91 | 639.91 | 639.91 | -28.244% | 1 | 5 | -74.762% |
| 2026-03-11 | 891.79 | 891.79 | 891.79 | 891.79 | +2.541% | 2 | 4 | -81.890% |
| 2026-03-03 | 869.69 | 869.69 | 869.69 | 869.69 | +6.218% | 2 | 6 | -81.430% |
| 2026-02-23 | 818.78 | 818.78 | 818.78 | 818.78 | -0.304% | 5 | 6 | -80.276% |
| 2026-01-20 | 821.28 | 821.28 | 821.28 | 821.28 | +9.501% | 5 | 6 | -80.336% |
| 2026-01-13 | 750.02 | 750.02 | 750.02 | 750.02 | 0.000% | 1 | 1 | -78.467% |