SPXW261231P07790000
SPX Weekly Dec 31 2026 7790.00 Put
optionOPRA
EODOct 28, 2026
186.80USD-2.040%(-3.89)1Vol98OI
SPXW261231P07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 186.80 | 186.80 | 186.80 | 186.80 | -2.040% | 1 | 98 | 0.000% |
| 2026-10-27 | 190.78 | 190.78 | 190.63 | 190.69 | -11.681% | 38 | 60 | -2.040% |
| 2026-10-26 | 213.63 | 215.91 | 213.63 | 215.91 | -6.439% | 34 | 52 | -13.482% |
| 2026-10-22 | 210.00 | 230.77 | 210.00 | 230.77 | +33.108% | 2 | 50 | -19.054% |
| 2026-10-21 | 184.23 | 184.23 | 173.37 | 173.37 | -14.372% | 2 | 50 | +7.746% |
| 2026-10-19 | 205.25 | 205.25 | 202.47 | 202.47 | -10.845% | 5 | 54 | -7.739% |
| 2026-10-16 | 227.10 | 227.10 | 227.10 | 227.10 | +14.425% | 3 | 54 | -17.745% |
| 2026-10-14 | 173.00 | 204.60 | 173.00 | 198.47 | +21.388% | 27 | 64 | -5.880% |
| 2026-10-12 | 162.55 | 164.80 | 162.55 | 163.50 | +0.411% | 4 | 64 | +14.251% |
| 2026-10-09 | 172.60 | 172.60 | 162.83 | 162.83 | -8.353% | 10 | 64 | +14.721% |
| 2026-10-08 | 177.67 | 177.67 | 177.67 | 177.67 | -3.056% | 1 | 64 | +5.139% |
| 2026-10-07 | 182.46 | 183.27 | 182.46 | 183.27 | +12.436% | 2 | 63 | +1.926% |
| 2026-10-06 | 170.30 | 170.30 | 163.00 | 163.00 | -12.601% | 5 | 58 | +14.601% |
| 2026-10-05 | 186.72 | 186.72 | 179.00 | 186.50 | -21.655% | 14 | 50 | +0.161% |
| 2026-09-29 | 238.05 | 238.05 | 238.05 | 238.05 | +8.565% | 1 | 49 | -21.529% |
| 2026-09-28 | 219.27 | 219.27 | 219.27 | 219.27 | -0.182% | 2 | 49 | -14.808% |
| 2026-09-23 | 219.67 | 219.67 | 219.67 | 219.67 | +5.687% | 10 | 39 | -14.963% |
| 2026-09-21 | 207.85 | 207.85 | 207.85 | 207.85 | -22.421% | 4 | 35 | -10.127% |
| 2026-09-17 | 267.07 | 268.31 | 267.07 | 267.92 | -15.285% | 18 | 32 | -30.278% |
| 2026-09-16 | 316.26 | 316.26 | 316.26 | 316.26 | +9.820% | 8 | 37 | -40.935% |
| 2026-09-15 | 295.40 | 295.40 | 287.98 | 287.98 | +17.735% | 4 | 35 | -35.134% |
| 2026-08-28 | 244.60 | 244.60 | 244.60 | 244.60 | +2.429% | 8 | 41 | -23.630% |
| 2026-08-27 | 238.80 | 238.80 | 238.80 | 238.80 | -8.677% | 5 | 41 | -21.776% |
| 2026-08-19 | 261.49 | 261.49 | 261.49 | 261.49 | +5.525% | 8 | 34 | -28.563% |
| 2026-08-17 | 247.80 | 247.80 | 247.80 | 247.80 | +0.896% | 8 | 26 | -24.617% |
| 2026-08-14 | 245.60 | 245.60 | 245.60 | 245.60 | -0.928% | 1 | 26 | -23.941% |
| 2026-08-13 | 247.90 | 247.90 | 247.90 | 247.90 | -4.694% | 1 | 25 | -24.647% |
| 2026-08-10 | 259.97 | 260.11 | 259.97 | 260.11 | -38.333% | 2 | 25 | -28.184% |
| 2026-07-29 | 421.80 | 421.80 | 421.80 | 421.80 | -3.235% | 6 | 19 | -55.714% |
| 2026-07-27 | 414.90 | 435.90 | 414.90 | 435.90 | -1.022% | 8 | 11 | -57.146% |
| 2026-07-24 | 440.40 | 440.40 | 440.40 | 440.40 | +11.409% | 6 | 8 | -57.584% |
| 2026-06-15 | 395.30 | 395.30 | 395.30 | 395.30 | -20.017% | 5 | 9 | -52.745% |
| 2026-06-12 | 494.23 | 494.23 | 494.23 | 494.23 | +0.461% | 2 | 9 | -62.204% |
| 2026-06-11 | 491.96 | 491.96 | 491.96 | 491.96 | -10.668% | 2 | 9 | -62.029% |
| 2026-06-10 | 550.71 | 550.71 | 550.71 | 550.71 | +10.008% | 2 | 9 | -66.080% |
| 2026-05-15 | 500.61 | 500.61 | 500.61 | 500.61 | -1.075% | 2 | 9 | -62.686% |
| 2026-05-13 | 506.05 | 506.05 | 506.05 | 506.05 | +1.780% | 1 | 9 | -63.087% |
| 2026-05-11 | 496.04 | 497.20 | 496.04 | 497.20 | -1.962% | 4 | 5 | -62.430% |
| 2026-05-08 | 507.15 | 507.15 | 507.15 | 507.15 | -4.005% | 1 | 5 | -63.167% |
| 2026-05-06 | 532.59 | 532.59 | 528.31 | 528.31 | -14.899% | 2 | 7 | -64.642% |
| 2026-04-30 | 620.80 | 620.80 | 620.80 | 620.80 | -4.478% | 3 | 7 | -69.910% |
| 2026-04-28 | 649.90 | 649.90 | 649.90 | 649.90 | +2.897% | 1 | 4 | -71.257% |
| 2026-04-27 | 631.60 | 631.60 | 631.60 | 631.60 | +0.326% | 1 | 3 | -70.424% |
| 2026-04-24 | 637.90 | 637.90 | 629.55 | 629.55 | 0.000% | 2 | 2 | -70.328% |