SPXW261231P07770000
SPX Weekly Dec 31 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
178.82USD-1.487%(-2.70)4Vol219OI
SPXW261231P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 178.82 | 178.82 | 178.82 | 178.82 | -1.487% | 4 | 219 | 0.000% |
| 2026-10-27 | 183.85 | 183.85 | 181.52 | 181.52 | -6.215% | 8 | 217 | -1.487% |
| 2026-10-26 | 194.67 | 194.67 | 193.55 | 193.55 | -19.415% | 20 | 226 | -7.610% |
| 2026-10-23 | 240.16 | 240.18 | 240.16 | 240.18 | +10.023% | 10 | 218 | -25.548% |
| 2026-10-22 | 197.83 | 219.20 | 197.83 | 218.30 | +14.665% | 24 | 223 | -18.085% |
| 2026-10-20 | 190.38 | 190.38 | 190.38 | 190.38 | -10.867% | 1 | 223 | -6.072% |
| 2026-10-16 | 226.56 | 226.56 | 213.59 | 213.59 | +13.262% | 5 | 225 | -16.279% |
| 2026-10-15 | 201.61 | 201.61 | 187.62 | 188.58 | -4.906% | 13 | 218 | -5.176% |
| 2026-10-14 | 172.89 | 198.31 | 172.89 | 198.31 | +28.932% | 17 | 206 | -9.828% |
| 2026-10-13 | 152.75 | 158.40 | 152.75 | 153.81 | -0.305% | 22 | 221 | +16.260% |
| 2026-10-12 | 154.28 | 154.28 | 154.28 | 154.28 | -6.270% | 6 | 225 | +15.906% |
| 2026-10-09 | 164.60 | 164.60 | 164.60 | 164.60 | -7.844% | 4 | 225 | +8.639% |
| 2026-10-08 | 175.00 | 178.61 | 175.00 | 178.61 | +8.710% | 13 | 218 | +0.118% |
| 2026-10-07 | 180.00 | 180.00 | 164.30 | 164.30 | +3.705% | 21 | 208 | +8.837% |
| 2026-10-06 | 163.52 | 163.77 | 156.60 | 158.43 | -10.994% | 14 | 204 | +12.870% |
| 2026-10-05 | 179.70 | 179.70 | 177.90 | 178.00 | -16.314% | 21 | 188 | +0.461% |
| 2026-09-24 | 226.26 | 226.26 | 212.70 | 212.70 | +14.973% | 5 | 190 | -15.929% |
| 2026-09-22 | 188.50 | 190.00 | 185.00 | 185.00 | -34.006% | 155 | 41 | -3.341% |
| 2026-09-15 | 277.91 | 280.33 | 277.91 | 280.33 | +15.272% | 8 | 41 | -36.211% |
| 2026-09-11 | 243.19 | 243.19 | 243.19 | 243.19 | -16.115% | 1 | 41 | -26.469% |
| 2026-09-10 | 289.57 | 289.91 | 289.57 | 289.91 | +18.364% | 2 | 40 | -38.319% |
| 2026-09-08 | 244.93 | 244.93 | 244.93 | 244.93 | -7.890% | 4 | 36 | -26.991% |
| 2026-09-01 | 266.09 | 266.09 | 265.91 | 265.91 | +0.533% | 2 | 35 | -32.752% |
| 2026-08-25 | 264.46 | 264.54 | 264.45 | 264.50 | -1.680% | 18 | 36 | -32.393% |
| 2026-08-20 | 269.02 | 269.02 | 269.02 | 269.02 | +1.467% | 2 | 38 | -33.529% |
| 2026-08-18 | 266.20 | 266.20 | 265.13 | 265.13 | +5.828% | 3 | 38 | -32.554% |
| 2026-08-17 | 240.95 | 250.53 | 240.95 | 250.53 | -1.622% | 2 | 38 | -28.623% |
| 2026-08-10 | 254.66 | 254.66 | 254.66 | 254.66 | -18.945% | 1 | 32 | -29.781% |
| 2026-08-03 | 318.24 | 318.24 | 314.18 | 314.18 | -27.515% | 26 | 20 | -43.084% |
| 2026-07-29 | 433.44 | 433.44 | 433.44 | 433.44 | +1.224% | 2 | 18 | -58.744% |
| 2026-07-27 | 428.20 | 428.20 | 428.20 | 428.20 | +17.113% | 6 | 14 | -58.239% |
| 2026-07-22 | 365.57 | 365.63 | 365.57 | 365.63 | -28.644% | 2 | 14 | -51.093% |
| 2026-05-06 | 512.39 | 512.40 | 512.39 | 512.40 | -6.972% | 6 | 21 | -65.101% |
| 2026-05-01 | 550.90 | 550.90 | 550.80 | 550.80 | -10.120% | 12 | 10 | -67.534% |
| 2026-04-30 | 612.82 | 612.82 | 612.82 | 612.82 | -2.930% | 1 | 10 | -70.820% |
| 2026-04-29 | 631.32 | 631.32 | 631.32 | 631.32 | -1.154% | 1 | 9 | -71.675% |
| 2026-04-28 | 638.69 | 638.69 | 638.69 | 638.69 | +0.608% | 1 | 8 | -72.002% |
| 2026-04-23 | 634.83 | 634.83 | 634.83 | 634.83 | -0.710% | 1 | 7 | -71.832% |
| 2026-04-22 | 639.37 | 639.37 | 639.37 | 639.37 | -0.106% | 5 | 6 | -72.032% |
| 2026-04-21 | 640.05 | 640.05 | 640.05 | 640.05 | -29.381% | 1 | 1 | -72.062% |
| 2026-03-11 | 906.34 | 906.34 | 906.34 | 906.34 | +2.511% | 1 | 1 | -80.270% |
| 2026-03-03 | 884.14 | 884.14 | 884.14 | 884.14 | 0.000% | 1 | 1 | -79.775% |