SPXW261231P07900000
SPX Weekly Dec 31 2026 7900.00 Put
optionOPRA
EODOct 28, 2026
234.90USD-4.559%(-11.22)7Vol566OI
SPXW261231P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 240.85 | 240.85 | 233.21 | 234.90 | -4.559% | 7 | 563 | 0.000% |
| 2026-10-27 | 246.12 | 246.12 | 246.12 | 246.12 | -10.729% | 15 | 563 | -4.559% |
| 2026-10-26 | 279.25 | 279.25 | 275.70 | 275.70 | -10.886% | 6 | 569 | -14.799% |
| 2026-10-23 | 311.07 | 311.07 | 309.10 | 309.38 | +4.246% | 4 | 568 | -24.074% |
| 2026-10-22 | 269.75 | 296.78 | 269.75 | 296.78 | +17.793% | 6 | 568 | -20.850% |
| 2026-10-20 | 251.95 | 251.95 | 251.95 | 251.95 | -9.243% | 2 | 568 | -6.767% |
| 2026-10-16 | 265.29 | 277.61 | 265.29 | 277.61 | +20.157% | 31 | 551 | -15.385% |
| 2026-10-15 | 269.40 | 269.40 | 231.04 | 231.04 | +14.229% | 3 | 549 | +1.671% |
| 2026-10-13 | 202.26 | 202.26 | 202.26 | 202.26 | -0.590% | 4 | 549 | +16.138% |
| 2026-10-12 | 204.30 | 204.30 | 203.46 | 203.46 | -1.596% | 6 | 550 | +15.453% |
| 2026-10-09 | 206.76 | 206.76 | 206.76 | 206.76 | +1.672% | 7 | 536 | +13.610% |
| 2026-10-06 | 203.07 | 203.36 | 203.07 | 203.36 | -19.950% | 7 | 536 | +15.509% |
| 2026-10-02 | 254.04 | 254.04 | 254.04 | 254.04 | -12.403% | 2 | 534 | -7.534% |
| 2026-10-01 | 304.26 | 306.17 | 287.23 | 290.01 | -0.165% | 124 | 516 | -19.003% |
| 2026-09-30 | 264.08 | 290.49 | 264.08 | 290.49 | -0.432% | 5 | 517 | -19.137% |
| 2026-09-29 | 283.40 | 291.75 | 283.40 | 291.75 | +5.814% | 3 | 517 | -19.486% |
| 2026-09-28 | 275.72 | 275.72 | 275.72 | 275.72 | +8.491% | 1 | 517 | -14.805% |
| 2026-09-25 | 270.56 | 270.56 | 254.14 | 254.14 | -4.984% | 4 | 517 | -7.571% |
| 2026-09-23 | 245.00 | 267.47 | 245.00 | 267.47 | +10.891% | 6 | 517 | -12.177% |
| 2026-09-22 | 240.00 | 245.50 | 240.00 | 241.20 | -0.372% | 14 | 517 | -2.612% |
| 2026-09-21 | 274.25 | 274.25 | 242.10 | 242.10 | -24.748% | 9 | 517 | -2.974% |
| 2026-09-18 | 324.77 | 324.77 | 317.59 | 321.72 | +3.985% | 6 | 515 | -26.986% |
| 2026-09-17 | 309.39 | 309.39 | 309.39 | 309.39 | -5.668% | 1 | 515 | -24.076% |
| 2026-09-16 | 335.10 | 335.10 | 327.33 | 327.98 | -8.753% | 4 | 511 | -28.380% |
| 2026-09-10 | 359.44 | 359.44 | 359.44 | 359.44 | +12.698% | 4 | 514 | -34.648% |
| 2026-09-09 | 318.94 | 318.94 | 318.94 | 318.94 | +7.543% | 1 | 512 | -26.350% |
| 2026-09-08 | 302.83 | 302.83 | 296.57 | 296.57 | +7.636% | 4 | 512 | -20.794% |
| 2026-09-04 | 275.53 | 275.53 | 275.53 | 275.53 | +1.138% | 2 | 512 | -14.746% |
| 2026-09-03 | 288.91 | 288.91 | 271.41 | 272.43 | -11.069% | 14 | 508 | -13.776% |
| 2026-09-02 | 325.54 | 326.73 | 306.34 | 306.34 | -6.607% | 18 | 514 | -23.320% |
| 2026-09-01 | 313.39 | 331.33 | 313.39 | 328.01 | +11.013% | 34 | 505 | -28.386% |
| 2026-08-28 | 286.60 | 300.99 | 281.01 | 295.47 | -0.347% | 25 | 510 | -20.500% |
| 2026-08-27 | 300.68 | 300.68 | 294.88 | 296.50 | -5.347% | 36 | 510 | -20.776% |
| 2026-08-26 | 321.45 | 321.45 | 313.25 | 313.25 | -3.787% | 4 | 506 | -25.012% |
| 2026-08-25 | 324.79 | 325.58 | 321.73 | 325.58 | -0.352% | 25 | 506 | -27.852% |
| 2026-08-20 | 326.73 | 326.73 | 326.73 | 326.73 | +5.868% | 100 | 406 | -28.106% |
| 2026-08-19 | 308.62 | 308.62 | 308.62 | 308.62 | -3.737% | 1 | 406 | -23.887% |
| 2026-08-18 | 320.60 | 320.60 | 320.60 | 320.60 | +9.431% | 6 | 400 | -26.731% |
| 2026-08-17 | 289.95 | 292.97 | 289.95 | 292.97 | +1.705% | 7 | 405 | -19.821% |
| 2026-08-14 | 289.98 | 289.98 | 288.06 | 288.06 | -1.545% | 18 | 399 | -18.454% |
| 2026-08-13 | 292.58 | 292.58 | 292.58 | 292.58 | -2.872% | 1 | 399 | -19.714% |
| 2026-08-12 | 301.50 | 301.50 | 301.23 | 301.23 | -2.467% | 12 | 399 | -22.020% |
| 2026-08-10 | 304.47 | 308.85 | 304.47 | 308.85 | -6.324% | 7 | 399 | -23.944% |
| 2026-08-06 | 315.49 | 329.70 | 315.38 | 329.70 | +4.319% | 3 | 398 | -28.753% |
| 2026-08-05 | 309.77 | 316.05 | 308.71 | 316.05 | +0.133% | 37 | 397 | -25.676% |
| 2026-08-04 | 357.37 | 357.37 | 315.63 | 315.63 | -16.310% | 21 | 398 | -25.577% |
| 2026-08-03 | 419.00 | 419.10 | 375.28 | 377.14 | -13.061% | 188 | 257 | -37.715% |
| 2026-07-31 | 452.00 | 460.62 | 432.75 | 433.80 | -5.628% | 35 | 252 | -45.851% |
| 2026-07-30 | 510.36 | 517.28 | 459.67 | 459.67 | -11.939% | 32 | 258 | -48.898% |
| 2026-07-29 | 484.07 | 521.99 | 484.07 | 521.99 | +9.326% | 5 | 257 | -54.999% |
| 2026-07-28 | 470.26 | 477.69 | 465.36 | 477.46 | -0.029% | 50 | 251 | -50.802% |
| 2026-07-27 | 462.31 | 477.60 | 461.46 | 477.60 | -5.053% | 7 | 251 | -50.817% |
| 2026-07-24 | 470.71 | 503.02 | 470.71 | 503.02 | +16.491% | 3 | 251 | -53.302% |
| 2026-07-22 | 449.45 | 449.45 | 431.81 | 431.81 | -1.555% | 102 | 221 | -45.601% |
| 2026-07-21 | 463.28 | 464.73 | 438.21 | 438.63 | -7.928% | 200 | 169 | -46.447% |
| 2026-07-20 | 465.80 | 476.40 | 465.80 | 476.40 | -1.264% | 10 | 169 | -50.693% |
| 2026-07-17 | 470.32 | 482.50 | 456.18 | 482.50 | +0.195% | 127 | 203 | -51.316% |
| 2026-07-08 | 479.30 | 481.56 | 479.30 | 481.56 | -3.357% | 12 | 198 | -51.221% |
| 2026-06-29 | 495.21 | 498.29 | 494.85 | 498.29 | -8.638% | 8 | 199 | -52.859% |
| 2026-06-25 | 545.40 | 545.40 | 545.40 | 545.40 | -1.013% | 4 | 199 | -56.931% |
| 2026-06-24 | 546.01 | 550.98 | 545.58 | 550.98 | +1.356% | 412 | 29 | -57.367% |
| 2026-06-23 | 543.61 | 543.61 | 543.61 | 543.61 | +18.449% | 1 | 29 | -56.789% |
| 2026-06-16 | 458.94 | 458.94 | 458.94 | 458.94 | +3.091% | 1 | 29 | -48.817% |
| 2026-06-15 | 443.82 | 445.24 | 443.60 | 445.18 | +0.535% | 35 | 11 | -47.235% |
| 2026-06-01 | 438.48 | 443.08 | 438.48 | 442.81 | -1.816% | 3 | 9 | -46.952% |
| 2026-05-29 | 449.57 | 451.00 | 449.57 | 451.00 | -2.432% | 2 | 8 | -47.916% |
| 2026-05-28 | 462.24 | 462.24 | 462.24 | 462.24 | -5.022% | 3 | 5 | -49.182% |
| 2026-05-26 | 486.68 | 486.68 | 486.68 | 486.68 | -10.504% | 1 | 5 | -51.734% |
| 2026-05-20 | 543.80 | 543.80 | 543.80 | 543.80 | -15.459% | 1 | 4 | -56.804% |
| 2026-05-01 | 643.24 | 643.24 | 643.24 | 643.24 | -22.949% | 1 | 3 | -63.482% |
| 2026-04-14 | 834.82 | 834.82 | 834.82 | 834.82 | -12.370% | 1 | 3 | -71.862% |
| 2026-04-09 | 952.66 | 952.66 | 952.66 | 952.66 | +0.084% | 1 | 3 | -75.343% |
| 2026-01-20 | 951.86 | 951.86 | 951.86 | 951.86 | +7.489% | 3 | 3 | -75.322% |
| 2025-12-23 | 885.54 | 885.54 | 885.54 | 885.54 | 0.000% | 3 | 3 | -73.474% |