SPXW261231P07850000
SPX Weekly Dec 31 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
208.13USD-6.593%(-14.69)1Vol689OI
SPXW261231P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 208.13 | 208.13 | 208.13 | 208.13 | -6.593% | 1 | 689 | 0.000% |
| 2026-10-27 | 222.82 | 222.82 | 222.82 | 222.82 | -3.227% | 4 | 689 | -6.593% |
| 2026-10-26 | 267.00 | 267.00 | 230.05 | 230.25 | -17.759% | 9 | 692 | -9.607% |
| 2026-10-23 | 280.22 | 285.00 | 259.10 | 279.97 | +5.542% | 46 | 673 | -25.660% |
| 2026-10-22 | 263.20 | 265.27 | 258.00 | 265.27 | +31.237% | 11 | 674 | -21.540% |
| 2026-10-21 | 202.13 | 202.13 | 202.13 | 202.13 | -24.066% | 2 | 674 | +2.968% |
| 2026-10-16 | 266.19 | 266.19 | 266.19 | 266.19 | +28.303% | 2 | 674 | -21.811% |
| 2026-10-15 | 207.47 | 207.47 | 207.47 | 207.47 | -11.007% | 2 | 674 | +0.318% |
| 2026-10-14 | 233.13 | 233.13 | 233.13 | 233.13 | +27.463% | 5 | 667 | -10.724% |
| 2026-10-13 | 182.00 | 187.33 | 181.00 | 182.90 | -1.012% | 107 | 653 | +13.794% |
| 2026-10-12 | 184.77 | 184.77 | 184.77 | 184.77 | -12.223% | 1 | 654 | +12.643% |
| 2026-10-08 | 204.20 | 210.50 | 204.20 | 210.50 | +8.338% | 15 | 647 | -1.126% |
| 2026-10-07 | 208.57 | 208.57 | 194.30 | 194.30 | +5.186% | 511 | 167 | +7.118% |
| 2026-10-06 | 182.20 | 184.72 | 182.20 | 184.72 | -11.647% | 10 | 158 | +12.673% |
| 2026-10-05 | 209.07 | 209.07 | 209.07 | 209.07 | -13.166% | 10 | 148 | -0.450% |
| 2026-10-02 | 223.37 | 240.77 | 223.37 | 240.77 | -1.763% | 6 | 150 | -13.557% |
| 2026-09-30 | 239.24 | 245.09 | 239.24 | 245.09 | -7.583% | 8 | 158 | -15.080% |
| 2026-09-29 | 257.20 | 265.70 | 257.20 | 265.20 | +8.880% | 5 | 158 | -21.520% |
| 2026-09-28 | 243.57 | 243.57 | 243.57 | 243.57 | +5.877% | 12 | 146 | -14.550% |
| 2026-09-25 | 230.05 | 230.05 | 230.05 | 230.05 | -5.531% | 13 | 133 | -9.528% |
| 2026-09-23 | 234.00 | 243.52 | 234.00 | 243.52 | +9.546% | 2 | 133 | -14.533% |
| 2026-09-21 | 244.48 | 244.48 | 220.85 | 222.30 | -32.917% | 8 | 131 | -6.374% |
| 2026-09-10 | 330.98 | 331.38 | 330.98 | 331.38 | +10.792% | 2 | 124 | -37.193% |
| 2026-09-09 | 299.10 | 299.10 | 299.10 | 299.10 | +7.443% | 1 | 124 | -30.415% |
| 2026-09-08 | 278.38 | 278.38 | 278.38 | 278.38 | +13.778% | 14 | 138 | -25.235% |
| 2026-09-03 | 244.67 | 244.67 | 244.67 | 244.67 | -10.262% | 14 | 138 | -14.934% |
| 2026-08-31 | 282.67 | 282.67 | 272.65 | 272.65 | +2.732% | 40 | 114 | -23.664% |
| 2026-08-28 | 265.75 | 265.80 | 265.40 | 265.40 | -12.076% | 11 | 114 | -21.579% |
| 2026-08-21 | 301.70 | 301.85 | 301.70 | 301.85 | +1.061% | 2 | 115 | -31.049% |
| 2026-08-18 | 300.98 | 300.98 | 298.68 | 298.68 | +5.919% | 18 | 115 | -30.317% |
| 2026-08-17 | 269.85 | 281.99 | 269.85 | 281.99 | +5.409% | 50 | 129 | -26.192% |
| 2026-08-14 | 273.10 | 273.10 | 267.52 | 267.52 | -10.993% | 30 | 129 | -22.200% |
| 2026-08-06 | 300.56 | 300.56 | 300.56 | 300.56 | +2.535% | 1 | 129 | -30.753% |
| 2026-08-05 | 293.13 | 293.13 | 293.13 | 293.13 | -8.239% | 1 | 130 | -28.997% |
| 2026-08-04 | 319.45 | 319.45 | 319.45 | 319.45 | -23.861% | 1 | 129 | -34.847% |
| 2026-07-31 | 424.89 | 424.89 | 419.56 | 419.56 | -10.536% | 15 | 127 | -50.393% |
| 2026-07-30 | 488.72 | 488.72 | 465.92 | 468.97 | -2.540% | 36 | 107 | -55.620% |
| 2026-07-29 | 462.60 | 491.74 | 462.60 | 481.19 | +7.150% | 42 | 107 | -56.747% |
| 2026-07-28 | 450.04 | 450.92 | 438.72 | 449.08 | -4.967% | 130 | 39 | -53.654% |
| 2026-07-24 | 472.55 | 472.55 | 472.55 | 472.55 | +12.764% | 1 | 39 | -55.956% |
| 2026-07-21 | 430.38 | 430.38 | 419.06 | 419.06 | +7.407% | 14 | 36 | -50.334% |
| 2026-07-10 | 390.28 | 390.28 | 390.16 | 390.16 | -14.422% | 2 | 36 | -46.655% |
| 2026-07-08 | 457.35 | 457.71 | 455.74 | 455.91 | -2.542% | 6 | 18 | -54.348% |
| 2026-06-29 | 472.19 | 473.79 | 467.80 | 467.80 | -11.211% | 8 | 12 | -55.509% |
| 2026-06-24 | 525.44 | 526.87 | 525.44 | 526.87 | +15.694% | 6 | 15 | -60.497% |
| 2026-06-22 | 455.40 | 455.40 | 455.40 | 455.40 | +5.263% | 7 | 16 | -54.297% |
| 2026-06-16 | 432.63 | 432.63 | 432.63 | 432.63 | +3.231% | 1 | 15 | -51.892% |
| 2026-06-15 | 419.67 | 419.77 | 419.09 | 419.09 | -28.692% | 6 | 12 | -50.338% |
| 2026-06-09 | 592.49 | 592.49 | 587.72 | 587.72 | +23.207% | 3 | 12 | -64.587% |
| 2026-06-08 | 477.02 | 477.02 | 477.02 | 477.02 | +11.966% | 1 | 11 | -56.369% |
| 2026-05-29 | 426.04 | 426.04 | 426.04 | 426.04 | -18.461% | 1 | 10 | -51.148% |
| 2026-05-15 | 522.50 | 522.50 | 522.50 | 522.50 | +2.471% | 3 | 7 | -60.167% |
| 2026-05-14 | 509.90 | 509.90 | 509.90 | 509.90 | -11.629% | 2 | 5 | -59.182% |
| 2026-05-06 | 577.00 | 577.00 | 577.00 | 577.00 | 0.000% | 5 | 0 | -63.929% |