SPXW261231P07760000
SPX Weekly Dec 31 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
174.31USD-12.993%(-26.03)10Vol66OI
SPXW261231P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 168.89 | 174.31 | 165.27 | 174.31 | -12.993% | 10 | 66 | 0.000% |
| 2026-10-26 | 202.37 | 202.37 | 200.34 | 200.34 | +2.886% | 4 | 68 | -12.993% |
| 2026-10-22 | 194.72 | 194.72 | 194.72 | 194.72 | +20.907% | 1 | 68 | -10.482% |
| 2026-10-21 | 175.41 | 175.41 | 161.05 | 161.05 | -11.574% | 5 | 65 | +8.233% |
| 2026-10-20 | 182.13 | 182.13 | 182.13 | 182.13 | -5.583% | 1 | 65 | -4.294% |
| 2026-10-19 | 192.90 | 192.90 | 192.90 | 192.90 | -16.174% | 1 | 65 | -9.637% |
| 2026-10-16 | 193.60 | 232.48 | 193.60 | 230.12 | +52.286% | 6 | 62 | -24.253% |
| 2026-10-13 | 152.30 | 153.85 | 151.11 | 151.11 | -1.203% | 9 | 62 | +15.353% |
| 2026-10-12 | 152.95 | 152.95 | 152.95 | 152.95 | -5.224% | 1 | 62 | +13.965% |
| 2026-10-09 | 161.84 | 161.84 | 161.38 | 161.38 | -10.240% | 2 | 61 | +8.012% |
| 2026-10-08 | 179.79 | 179.79 | 179.79 | 179.79 | +11.050% | 1 | 60 | -3.048% |
| 2026-10-07 | 172.40 | 172.40 | 161.90 | 161.90 | +3.975% | 6 | 59 | +7.665% |
| 2026-10-06 | 157.19 | 157.19 | 153.36 | 155.71 | -12.591% | 4 | 60 | +11.945% |
| 2026-10-05 | 178.14 | 178.14 | 178.14 | 178.14 | -11.593% | 1 | 60 | -2.150% |
| 2026-09-30 | 201.50 | 201.50 | 201.50 | 201.50 | -8.167% | 4 | 56 | -13.494% |
| 2026-09-29 | 226.33 | 226.33 | 219.42 | 219.42 | +12.708% | 3 | 56 | -20.559% |
| 2026-09-25 | 194.68 | 194.68 | 194.68 | 194.68 | -9.422% | 1 | 57 | -10.463% |
| 2026-09-24 | 208.82 | 214.93 | 208.82 | 214.93 | +7.897% | 3 | 57 | -18.899% |
| 2026-09-23 | 199.20 | 199.20 | 199.20 | 199.20 | +7.097% | 1 | 56 | -12.495% |
| 2026-09-22 | 186.00 | 186.00 | 186.00 | 186.00 | -0.853% | 1 | 55 | -6.285% |
| 2026-09-21 | 187.60 | 187.60 | 187.60 | 187.60 | -24.095% | 1 | 54 | -7.084% |
| 2026-09-18 | 249.58 | 249.58 | 247.15 | 247.15 | -9.469% | 2 | 53 | -29.472% |
| 2026-09-16 | 265.00 | 273.00 | 265.00 | 273.00 | -2.052% | 2 | 53 | -36.150% |
| 2026-09-15 | 276.68 | 278.72 | 276.68 | 278.72 | +0.675% | 3 | 53 | -37.461% |
| 2026-09-10 | 290.73 | 290.73 | 276.85 | 276.85 | +30.105% | 3 | 53 | -37.038% |
| 2026-09-03 | 216.10 | 216.10 | 212.79 | 212.79 | -13.150% | 2 | 55 | -18.084% |
| 2026-09-02 | 245.01 | 245.01 | 245.01 | 245.01 | +0.200% | 1 | 55 | -28.856% |
| 2026-08-31 | 244.52 | 244.52 | 244.52 | 244.52 | +4.406% | 1 | 55 | -28.713% |
| 2026-08-28 | 218.52 | 237.33 | 218.52 | 234.20 | -11.352% | 10 | 46 | -25.572% |
| 2026-08-24 | 264.19 | 264.19 | 264.19 | 264.19 | +3.159% | 2 | 45 | -34.021% |
| 2026-08-07 | 256.10 | 256.10 | 256.10 | 256.10 | -39.967% | 5 | 40 | -31.937% |
| 2026-07-23 | 426.60 | 426.60 | 426.60 | 426.60 | +24.956% | 4 | 44 | -59.140% |
| 2026-07-15 | 341.40 | 341.40 | 341.40 | 341.40 | -3.939% | 8 | 36 | -48.943% |
| 2026-07-10 | 355.40 | 355.40 | 355.40 | 355.40 | -4.411% | 8 | 28 | -50.954% |
| 2026-07-02 | 371.80 | 371.80 | 371.80 | 371.80 | -33.444% | 8 | 20 | -53.117% |
| 2026-06-09 | 440.00 | 558.63 | 440.00 | 558.63 | +33.868% | 9 | 14 | -68.797% |
| 2026-05-26 | 417.30 | 417.30 | 417.30 | 417.30 | -3.976% | 8 | 12 | -58.229% |
| 2026-05-22 | 434.58 | 434.58 | 434.58 | 434.58 | -9.838% | 10 | 22 | -59.890% |
| 2026-05-11 | 482.00 | 482.00 | 482.00 | 482.00 | -2.524% | 1 | 22 | -63.836% |
| 2026-05-08 | 493.20 | 494.48 | 493.20 | 494.48 | -6.331% | 12 | 20 | -64.749% |
| 2026-05-06 | 527.90 | 527.90 | 527.90 | 527.90 | -2.775% | 5 | 24 | -66.980% |
| 2026-05-01 | 549.63 | 549.63 | 542.97 | 542.97 | -6.052% | 6 | 24 | -67.897% |
| 2026-04-30 | 623.97 | 623.97 | 577.95 | 577.95 | -7.256% | 4 | 24 | -69.840% |
| 2026-04-29 | 630.98 | 630.98 | 623.17 | 623.17 | -2.482% | 6 | 25 | -72.028% |
| 2026-04-28 | 639.03 | 639.03 | 639.03 | 639.03 | +2.005% | 1 | 19 | -72.723% |
| 2026-04-24 | 626.47 | 626.47 | 626.47 | 626.47 | +0.926% | 1 | 19 | -72.176% |
| 2026-04-23 | 630.80 | 630.80 | 620.72 | 620.72 | -2.882% | 11 | 18 | -71.918% |
| 2026-04-22 | 639.14 | 639.14 | 639.14 | 639.14 | -0.758% | 1 | 7 | -72.727% |
| 2026-04-21 | 644.02 | 644.02 | 644.02 | 644.02 | -28.370% | 5 | 1 | -72.934% |
| 2026-03-11 | 899.09 | 899.09 | 899.09 | 899.09 | +2.520% | 1 | 1 | -80.613% |
| 2026-03-03 | 876.99 | 876.99 | 876.99 | 876.99 | 0.000% | 1 | 1 | -80.124% |