SPXW261231P07800000
SPX Weekly Dec 31 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
182.79USD-4.886%(-9.39)28Vol2,457OI
SPXW261231P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 189.80 | 189.80 | 166.84 | 182.79 | -4.886% | 28 | 2,447 | 0.000% |
| 2026-10-27 | 206.80 | 206.80 | 192.18 | 192.18 | -12.768% | 16 | 2,439 | -4.886% |
| 2026-10-26 | 222.23 | 222.23 | 209.34 | 220.31 | -13.298% | 68 | 2,427 | -17.031% |
| 2026-10-23 | 254.50 | 254.50 | 235.91 | 254.10 | +1.640% | 24 | 2,425 | -28.064% |
| 2026-10-22 | 219.91 | 250.00 | 216.94 | 250.00 | +39.978% | 23 | 2,413 | -26.884% |
| 2026-10-21 | 189.07 | 189.07 | 175.25 | 178.60 | -10.967% | 36 | 2,413 | +2.346% |
| 2026-10-20 | 200.00 | 203.30 | 190.10 | 200.60 | -5.822% | 37 | 2,382 | -8.878% |
| 2026-10-19 | 210.70 | 213.00 | 200.00 | 213.00 | -10.391% | 10 | 2,383 | -14.183% |
| 2026-10-16 | 182.27 | 251.00 | 182.27 | 237.70 | +27.768% | 73 | 2,346 | -23.101% |
| 2026-10-15 | 223.00 | 223.00 | 186.04 | 186.04 | -8.548% | 94 | 3,097 | -1.747% |
| 2026-10-14 | 170.00 | 214.25 | 170.00 | 203.43 | +24.827% | 2,687 | 2,891 | -10.146% |
| 2026-10-13 | 167.50 | 167.50 | 162.97 | 162.97 | -2.524% | 39 | 2,866 | +12.162% |
| 2026-10-12 | 163.66 | 167.19 | 162.40 | 167.19 | +1.168% | 25 | 2,854 | +9.331% |
| 2026-10-09 | 177.95 | 179.90 | 165.26 | 165.26 | -17.891% | 143 | 2,857 | +10.608% |
| 2026-10-08 | 181.00 | 201.27 | 179.10 | 201.27 | +15.275% | 794 | 2,863 | -9.182% |
| 2026-10-07 | 188.50 | 188.50 | 174.60 | 174.60 | +3.725% | 762 | 2,312 | +4.691% |
| 2026-10-06 | 173.70 | 173.90 | 163.39 | 168.33 | -10.080% | 88 | 2,298 | +8.590% |
| 2026-10-05 | 205.15 | 205.15 | 183.66 | 187.20 | -13.048% | 103 | 2,304 | -2.356% |
| 2026-10-02 | 209.37 | 215.29 | 209.37 | 215.29 | -8.348% | 3 | 2,302 | -15.096% |
| 2026-10-01 | 261.18 | 265.61 | 234.90 | 234.90 | +6.652% | 35 | 2,287 | -22.184% |
| 2026-09-30 | 223.38 | 223.38 | 219.16 | 220.25 | -6.057% | 12 | 2,278 | -17.008% |
| 2026-09-29 | 230.00 | 242.60 | 230.00 | 234.45 | +3.055% | 90 | 2,198 | -22.035% |
| 2026-09-28 | 223.50 | 227.50 | 223.50 | 227.50 | +8.748% | 2 | 2,112 | -19.653% |
| 2026-09-25 | 222.36 | 232.20 | 209.20 | 209.20 | -16.122% | 36 | 1,740 | -12.624% |
| 2026-09-24 | 240.70 | 249.41 | 233.98 | 249.41 | +11.458% | 506 | 1,360 | -26.711% |
| 2026-09-23 | 214.92 | 226.09 | 214.92 | 223.77 | +12.930% | 23 | 1,349 | -18.313% |
| 2026-09-22 | 198.15 | 198.15 | 198.15 | 198.15 | -1.750% | 508 | 979 | -7.752% |
| 2026-09-21 | 211.70 | 211.70 | 201.45 | 201.68 | -23.073% | 1,016 | 1,364 | -9.366% |
| 2026-09-18 | 265.40 | 265.40 | 262.17 | 262.17 | -6.701% | 2 | 1,364 | -30.278% |
| 2026-09-16 | 281.15 | 281.15 | 281.00 | 281.00 | -5.307% | 2 | 1,365 | -34.950% |
| 2026-09-15 | 296.75 | 296.75 | 296.75 | 296.75 | +11.142% | 2 | 1,363 | -38.403% |
| 2026-09-14 | 274.19 | 274.19 | 267.00 | 267.00 | +3.488% | 2 | 1,363 | -31.539% |
| 2026-09-11 | 256.06 | 258.00 | 256.06 | 258.00 | -15.604% | 2 | 1,365 | -29.151% |
| 2026-09-10 | 304.81 | 307.20 | 294.20 | 305.70 | +11.184% | 26 | 1,350 | -40.206% |
| 2026-09-09 | 269.74 | 283.56 | 268.26 | 274.95 | +7.646% | 9 | 1,367 | -33.519% |
| 2026-09-08 | 253.47 | 255.42 | 246.98 | 255.42 | +13.505% | 1,122 | 595 | -28.436% |
| 2026-09-03 | 230.95 | 230.95 | 225.03 | 225.03 | -13.659% | 3 | 594 | -18.771% |
| 2026-09-02 | 276.19 | 276.19 | 260.63 | 260.63 | -8.229% | 7 | 590 | -29.866% |
| 2026-09-01 | 267.88 | 284.00 | 267.88 | 284.00 | +12.864% | 5 | 587 | -35.637% |
| 2026-08-31 | 259.85 | 260.69 | 251.63 | 251.63 | +8.695% | 48 | 587 | -27.358% |
| 2026-08-28 | 244.60 | 244.60 | 230.20 | 231.50 | -15.152% | 28 | 578 | -21.041% |
| 2026-08-26 | 274.86 | 277.04 | 272.84 | 272.84 | -4.384% | 10 | 576 | -33.005% |
| 2026-08-21 | 282.74 | 285.35 | 282.74 | 285.35 | -1.641% | 3 | 577 | -35.942% |
| 2026-08-20 | 290.11 | 290.11 | 290.11 | 290.11 | +9.089% | 2 | 579 | -36.993% |
| 2026-08-19 | 265.57 | 269.02 | 265.57 | 265.94 | -5.454% | 10 | 582 | -31.266% |
| 2026-08-18 | 279.70 | 281.47 | 279.27 | 281.28 | +11.952% | 13 | 587 | -35.015% |
| 2026-08-17 | 251.76 | 251.76 | 251.25 | 251.25 | +0.891% | 7 | 590 | -27.248% |
| 2026-08-14 | 248.24 | 249.03 | 247.89 | 249.03 | +0.659% | 385 | 225 | -26.599% |
| 2026-08-13 | 244.21 | 256.39 | 244.07 | 247.40 | -6.985% | 12 | 216 | -26.116% |
| 2026-08-12 | 266.88 | 266.88 | 262.76 | 265.98 | -1.049% | 16 | 205 | -31.277% |
| 2026-08-11 | 268.80 | 268.80 | 268.80 | 268.80 | +0.561% | 29 | 176 | -31.998% |
| 2026-08-10 | 269.00 | 269.30 | 264.36 | 267.30 | -0.075% | 32 | 172 | -31.616% |
| 2026-08-07 | 266.80 | 267.50 | 266.80 | 267.50 | -5.142% | 2 | 171 | -31.667% |
| 2026-08-06 | 276.60 | 282.00 | 276.60 | 282.00 | -0.353% | 2 | 171 | -35.181% |
| 2026-08-05 | 269.90 | 283.00 | 269.90 | 283.00 | +3.153% | 7 | 173 | -35.410% |
| 2026-08-04 | 297.75 | 297.75 | 274.35 | 274.35 | -30.971% | 3 | 172 | -33.373% |
| 2026-07-31 | 388.15 | 412.60 | 388.15 | 397.44 | -9.453% | 10 | 178 | -54.008% |
| 2026-07-30 | 453.42 | 453.72 | 432.92 | 438.93 | -4.543% | 6 | 179 | -58.356% |
| 2026-07-29 | 441.16 | 459.82 | 424.44 | 459.82 | +3.888% | 22 | 179 | -60.247% |
| 2026-07-28 | 442.61 | 442.61 | 442.61 | 442.61 | -1.743% | 2 | 177 | -58.702% |
| 2026-07-27 | 451.19 | 451.19 | 450.46 | 450.46 | -1.085% | 2 | 176 | -59.421% |
| 2026-07-23 | 455.40 | 455.40 | 455.40 | 455.40 | +20.419% | 5 | 181 | -59.862% |
| 2026-07-22 | 378.18 | 378.18 | 378.18 | 378.18 | -2.784% | 1 | 180 | -51.666% |
| 2026-07-21 | 393.39 | 393.96 | 389.01 | 389.01 | -8.638% | 36 | 180 | -53.011% |
| 2026-07-17 | 425.79 | 425.79 | 425.79 | 425.79 | +17.570% | 1 | 179 | -57.070% |
| 2026-07-15 | 362.16 | 362.16 | 362.16 | 362.16 | -3.576% | 1 | 179 | -49.528% |
| 2026-07-13 | 375.59 | 375.59 | 375.59 | 375.59 | +3.608% | 1 | 178 | -51.333% |
| 2026-07-10 | 363.77 | 363.77 | 362.46 | 362.51 | -11.697% | 12 | 172 | -49.577% |
| 2026-07-08 | 410.43 | 410.53 | 410.43 | 410.53 | -5.799% | 2 | 172 | -55.475% |
| 2026-07-02 | 405.07 | 435.80 | 405.07 | 435.80 | +7.050% | 14 | 161 | -58.056% |
| 2026-07-01 | 407.10 | 407.10 | 407.10 | 407.10 | +0.246% | 1 | 161 | -55.099% |
| 2026-06-30 | 410.49 | 410.49 | 406.10 | 406.10 | -8.045% | 26 | 160 | -54.989% |
| 2026-06-29 | 441.33 | 441.66 | 441.33 | 441.63 | -2.806% | 4 | 160 | -58.610% |
| 2026-06-24 | 454.38 | 454.38 | 454.38 | 454.38 | -6.667% | 70 | 90 | -59.772% |
| 2026-06-23 | 486.84 | 486.84 | 486.84 | 486.84 | +15.226% | 2 | 88 | -62.454% |
| 2026-06-18 | 422.51 | 422.51 | 422.51 | 422.51 | +2.412% | 5 | 88 | -56.737% |
| 2026-06-16 | 412.56 | 412.56 | 412.56 | 412.56 | +4.119% | 2 | 88 | -55.694% |
| 2026-06-15 | 396.07 | 396.24 | 396.07 | 396.24 | -29.020% | 2 | 88 | -53.869% |
| 2026-06-10 | 558.24 | 558.24 | 558.24 | 558.24 | +18.049% | 5 | 83 | -67.256% |
| 2026-06-08 | 472.89 | 472.89 | 472.89 | 472.89 | -1.811% | 1 | 83 | -61.346% |
| 2026-06-05 | 458.95 | 481.61 | 458.95 | 481.61 | +21.643% | 15 | 88 | -62.046% |
| 2026-06-04 | 395.92 | 395.92 | 395.92 | 395.92 | -0.136% | 25 | 63 | -53.832% |
| 2026-06-02 | 396.67 | 396.67 | 396.43 | 396.46 | +1.014% | 4 | 61 | -53.894% |
| 2026-06-01 | 392.20 | 392.48 | 392.20 | 392.48 | -3.261% | 9 | 53 | -53.427% |
| 2026-05-29 | 403.11 | 405.71 | 403.11 | 405.71 | -6.437% | 25 | 28 | -54.946% |
| 2026-05-28 | 433.62 | 433.62 | 433.62 | 433.62 | -13.659% | 5 | 23 | -57.846% |
| 2026-05-18 | 502.22 | 502.22 | 502.22 | 502.22 | +0.512% | 1 | 22 | -63.604% |
| 2026-05-15 | 488.36 | 499.66 | 488.36 | 499.66 | -2.847% | 2 | 22 | -63.417% |
| 2026-05-08 | 516.75 | 516.75 | 514.30 | 514.30 | -2.537% | 9 | 13 | -64.458% |
| 2026-05-06 | 530.90 | 530.90 | 527.69 | 527.69 | -8.012% | 2 | 13 | -65.360% |
| 2026-05-05 | 578.85 | 578.85 | 573.65 | 573.65 | -4.004% | 2 | 11 | -68.136% |
| 2026-04-30 | 630.30 | 630.30 | 597.58 | 597.58 | -8.542% | 7 | 11 | -69.412% |
| 2026-04-28 | 653.39 | 653.39 | 653.39 | 653.39 | +2.547% | 1 | 9 | -72.024% |
| 2026-04-27 | 637.16 | 637.16 | 637.16 | 637.16 | -0.211% | 1 | 9 | -71.312% |
| 2026-04-24 | 638.51 | 638.51 | 638.51 | 638.51 | -15.977% | 1 | 8 | -71.372% |
| 2026-04-14 | 759.92 | 759.92 | 759.92 | 759.92 | -12.874% | 1 | 7 | -75.946% |
| 2026-04-09 | 872.21 | 872.21 | 872.21 | 872.21 | -7.071% | 1 | 7 | -79.043% |
| 2026-03-11 | 928.86 | 938.58 | 928.86 | 938.58 | +9.864% | 2 | 6 | -80.525% |
| 2026-02-23 | 854.31 | 854.31 | 854.31 | 854.31 | -0.246% | 5 | 6 | -78.604% |
| 2026-01-20 | 856.42 | 856.42 | 856.42 | 856.42 | +9.405% | 5 | 6 | -78.657% |
| 2026-01-13 | 782.80 | 782.80 | 782.80 | 782.80 | 0.000% | 1 | 1 | -76.649% |