SPXW261231P07775000
SPX Weekly Dec 31 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
179.13USD-3.068%(-5.67)1Vol474OI
SPXW261231P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.13 | 179.13 | 179.13 | 179.13 | -3.068% | 1 | 474 | 0.000% |
| 2026-10-27 | 186.12 | 186.31 | 184.80 | 184.80 | -11.676% | 91 | 439 | -3.068% |
| 2026-10-26 | 197.55 | 209.23 | 197.55 | 209.23 | -13.516% | 4 | 440 | -14.386% |
| 2026-10-23 | 226.53 | 241.93 | 226.53 | 241.93 | +7.472% | 22 | 436 | -25.958% |
| 2026-10-22 | 225.11 | 225.11 | 225.11 | 225.11 | +20.689% | 1 | 431 | -20.426% |
| 2026-10-20 | 186.52 | 186.52 | 186.52 | 186.52 | -6.497% | 6 | 435 | -3.962% |
| 2026-10-19 | 199.48 | 199.48 | 199.48 | 199.48 | -16.150% | 1 | 435 | -10.202% |
| 2026-10-16 | 178.15 | 237.90 | 178.15 | 237.90 | +24.692% | 39 | 435 | -24.704% |
| 2026-10-15 | 190.79 | 190.79 | 190.79 | 190.79 | -2.494% | 2 | 433 | -6.111% |
| 2026-10-14 | 177.90 | 200.20 | 177.75 | 195.67 | +26.239% | 53 | 439 | -8.453% |
| 2026-10-13 | 155.00 | 155.00 | 155.00 | 155.00 | -0.110% | 1 | 440 | +15.568% |
| 2026-10-12 | 157.10 | 157.10 | 155.17 | 155.17 | -2.101% | 7 | 437 | +15.441% |
| 2026-10-09 | 168.60 | 168.60 | 158.50 | 158.50 | -4.748% | 31 | 427 | +13.016% |
| 2026-10-07 | 179.40 | 180.60 | 166.30 | 166.40 | +4.326% | 47 | 394 | +7.650% |
| 2026-10-06 | 164.81 | 164.81 | 155.85 | 159.50 | -9.683% | 15 | 388 | +12.307% |
| 2026-10-05 | 185.97 | 186.23 | 176.60 | 176.60 | -22.100% | 30 | 376 | +1.433% |
| 2026-10-01 | 226.90 | 226.90 | 226.70 | 226.70 | +2.793% | 2 | 374 | -20.984% |
| 2026-09-30 | 220.54 | 220.54 | 220.54 | 220.54 | -2.790% | 250 | 124 | -18.777% |
| 2026-09-29 | 226.87 | 226.87 | 226.87 | 226.87 | +5.560% | 2 | 124 | -21.043% |
| 2026-09-28 | 212.59 | 221.03 | 211.80 | 214.92 | +3.228% | 13 | 112 | -16.653% |
| 2026-09-25 | 207.60 | 208.84 | 207.60 | 208.20 | -5.800% | 8 | 104 | -13.963% |
| 2026-09-24 | 221.02 | 221.02 | 221.02 | 221.02 | +4.260% | 1 | 105 | -18.953% |
| 2026-09-23 | 211.99 | 211.99 | 211.99 | 211.99 | +12.641% | 1 | 105 | -15.501% |
| 2026-09-22 | 188.00 | 188.20 | 188.00 | 188.20 | -4.156% | 4 | 103 | -4.819% |
| 2026-09-21 | 196.36 | 196.36 | 196.36 | 196.36 | -21.650% | 1 | 102 | -8.775% |
| 2026-09-17 | 250.62 | 250.62 | 250.62 | 250.62 | -14.124% | 1 | 101 | -28.525% |
| 2026-09-10 | 299.48 | 299.48 | 284.89 | 291.84 | +19.499% | 32 | 101 | -38.620% |
| 2026-09-08 | 238.51 | 244.22 | 237.92 | 244.22 | +8.043% | 16 | 89 | -26.652% |
| 2026-09-04 | 224.89 | 227.67 | 220.30 | 226.04 | +5.057% | 33 | 82 | -20.753% |
| 2026-09-03 | 215.16 | 215.16 | 215.16 | 215.16 | -13.538% | 8 | 82 | -16.746% |
| 2026-09-02 | 249.02 | 249.02 | 248.85 | 248.85 | -1.823% | 2 | 82 | -28.017% |
| 2026-08-31 | 255.84 | 255.84 | 253.47 | 253.47 | +3.962% | 16 | 78 | -29.329% |
| 2026-08-28 | 243.81 | 243.81 | 243.81 | 243.81 | +2.184% | 1 | 79 | -26.529% |
| 2026-08-27 | 238.60 | 238.60 | 238.60 | 238.60 | -9.560% | 1 | 79 | -24.925% |
| 2026-08-26 | 263.82 | 263.82 | 263.82 | 263.82 | -3.221% | 5 | 74 | -32.101% |
| 2026-08-24 | 272.60 | 272.60 | 272.60 | 272.60 | +4.621% | 1 | 75 | -34.288% |
| 2026-08-19 | 260.56 | 260.56 | 260.56 | 260.56 | -3.019% | 6 | 77 | -31.252% |
| 2026-08-18 | 270.21 | 270.21 | 266.12 | 268.67 | +6.358% | 16 | 78 | -33.327% |
| 2026-08-17 | 244.36 | 252.61 | 243.90 | 252.61 | +5.210% | 6 | 76 | -29.088% |
| 2026-08-14 | 240.10 | 240.10 | 240.10 | 240.10 | +0.836% | 1 | 70 | -25.394% |
| 2026-08-13 | 244.02 | 245.35 | 238.11 | 238.11 | -6.359% | 31 | 70 | -24.770% |
| 2026-08-12 | 257.89 | 258.36 | 253.49 | 254.28 | -5.822% | 24 | 61 | -29.554% |
| 2026-08-11 | 258.50 | 270.00 | 258.50 | 270.00 | +7.228% | 7 | 66 | -33.656% |
| 2026-08-10 | 251.80 | 251.80 | 251.80 | 251.80 | -2.663% | 1 | 65 | -28.860% |
| 2026-08-07 | 259.17 | 259.17 | 258.69 | 258.69 | -25.422% | 2 | 66 | -30.755% |
| 2026-08-03 | 346.87 | 346.87 | 346.87 | 346.87 | -15.074% | 6 | 66 | -48.358% |
| 2026-07-29 | 426.88 | 441.91 | 408.44 | 408.44 | +0.118% | 30 | 55 | -56.143% |
| 2026-07-28 | 417.42 | 417.42 | 403.55 | 407.96 | -5.521% | 36 | 51 | -56.091% |
| 2026-07-24 | 415.08 | 431.80 | 413.88 | 431.80 | +1.696% | 8 | 44 | -58.516% |
| 2026-07-23 | 423.00 | 424.60 | 423.00 | 424.60 | +4.222% | 12 | 32 | -57.812% |
| 2026-07-20 | 407.40 | 407.40 | 407.40 | 407.40 | +2.267% | 6 | 26 | -56.031% |
| 2026-06-30 | 398.37 | 398.37 | 398.37 | 398.37 | +3.333% | 25 | 34 | -55.034% |
| 2026-06-04 | 385.52 | 385.52 | 385.52 | 385.52 | +0.887% | 25 | 11 | -53.535% |
| 2026-06-01 | 382.13 | 382.13 | 382.13 | 382.13 | -11.874% | 1 | 10 | -53.123% |
| 2026-05-26 | 433.62 | 433.62 | 433.62 | 433.62 | -13.361% | 2 | 10 | -58.690% |
| 2026-05-11 | 500.49 | 500.49 | 500.49 | 500.49 | 0.000% | 2 | 0 | -64.209% |