SPXW261231P07925000
SPX Weekly Dec 31 2026 7925.00 Put
optionOPRA
EODOct 26, 2026
285.40USD-3.375%(-9.97)4Vol267OI
SPXW261231P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 285.40 | 285.40 | 285.40 | 285.40 | -3.375% | 4 | 263 | 0.000% |
| 2026-10-22 | 280.20 | 295.37 | 280.20 | 295.37 | +25.979% | 3 | 262 | -3.375% |
| 2026-10-21 | 234.46 | 234.46 | 234.46 | 234.46 | -6.242% | 2 | 264 | +21.727% |
| 2026-10-20 | 250.07 | 250.07 | 250.07 | 250.07 | -3.074% | 2 | 264 | +14.128% |
| 2026-10-15 | 258.00 | 258.00 | 258.00 | 258.00 | -4.713% | 1 | 263 | +10.620% |
| 2026-10-14 | 270.76 | 270.76 | 270.76 | 270.76 | +24.173% | 3 | 264 | +5.407% |
| 2026-10-13 | 218.05 | 218.05 | 218.05 | 218.05 | -0.443% | 2 | 262 | +30.887% |
| 2026-10-12 | 219.02 | 219.02 | 219.02 | 219.02 | -1.236% | 1 | 262 | +30.308% |
| 2026-10-09 | 221.76 | 221.76 | 221.76 | 221.76 | -8.549% | 1 | 261 | +28.698% |
| 2026-10-08 | 242.49 | 242.49 | 242.49 | 242.49 | +6.716% | 1 | 260 | +17.696% |
| 2026-10-07 | 243.00 | 245.00 | 226.40 | 227.23 | +6.481% | 7 | 256 | +25.600% |
| 2026-10-06 | 213.40 | 213.40 | 213.40 | 213.40 | -9.141% | 8 | 248 | +33.739% |
| 2026-10-05 | 253.74 | 253.74 | 234.87 | 234.87 | -10.652% | 3 | 247 | +21.514% |
| 2026-10-02 | 262.87 | 262.87 | 262.87 | 262.87 | -17.180% | 2 | 245 | +8.571% |
| 2026-10-01 | 306.96 | 338.85 | 306.96 | 317.40 | +3.997% | 13 | 235 | -10.082% |
| 2026-09-30 | 288.68 | 305.20 | 288.68 | 305.20 | +3.824% | 7 | 235 | -6.488% |
| 2026-09-29 | 293.96 | 293.96 | 293.96 | 293.96 | -1.448% | 2 | 233 | -2.912% |
| 2026-09-28 | 298.28 | 298.28 | 298.28 | 298.28 | +3.956% | 1 | 232 | -4.318% |
| 2026-09-24 | 300.19 | 300.19 | 286.93 | 286.93 | +3.570% | 4 | 228 | -0.533% |
| 2026-09-23 | 277.04 | 277.04 | 277.04 | 277.04 | +11.949% | 2 | 228 | +3.018% |
| 2026-09-22 | 253.86 | 253.86 | 247.47 | 247.47 | -9.847% | 3 | 227 | +15.327% |
| 2026-09-21 | 287.32 | 287.32 | 274.50 | 274.50 | -19.058% | 4 | 227 | +3.971% |
| 2026-09-18 | 339.13 | 339.13 | 339.13 | 339.13 | -16.181% | 2 | 227 | -15.843% |
| 2026-09-16 | 404.60 | 404.60 | 404.60 | 404.60 | +9.065% | 1 | 227 | -29.461% |
| 2026-09-10 | 364.03 | 370.97 | 364.03 | 370.97 | +10.113% | 10 | 227 | -23.067% |
| 2026-09-09 | 340.72 | 342.42 | 336.90 | 336.90 | +7.560% | 16 | 224 | -15.286% |
| 2026-09-08 | 308.30 | 313.80 | 308.30 | 313.22 | +5.327% | 6 | 220 | -8.882% |
| 2026-09-04 | 285.11 | 297.38 | 285.11 | 297.38 | +6.260% | 16 | 222 | -4.029% |
| 2026-09-03 | 300.52 | 300.52 | 277.65 | 279.86 | -14.622% | 16 | 219 | +1.980% |
| 2026-09-01 | 327.79 | 327.79 | 327.79 | 327.79 | +5.804% | 5 | 210 | -12.932% |
| 2026-08-31 | 319.99 | 319.99 | 309.81 | 309.81 | -0.389% | 12 | 204 | -7.879% |
| 2026-08-28 | 311.02 | 311.02 | 311.02 | 311.02 | +1.234% | 2 | 204 | -8.237% |
| 2026-08-27 | 319.49 | 322.83 | 307.23 | 307.23 | -5.590% | 6 | 204 | -7.105% |
| 2026-08-26 | 334.77 | 334.77 | 325.42 | 325.42 | -5.319% | 4 | 204 | -12.298% |
| 2026-08-24 | 347.59 | 348.87 | 343.70 | 343.70 | +0.550% | 13 | 204 | -16.962% |
| 2026-08-21 | 341.82 | 341.82 | 341.82 | 341.82 | -1.205% | 6 | 204 | -16.506% |
| 2026-08-20 | 345.99 | 345.99 | 345.99 | 345.99 | +14.075% | 6 | 216 | -17.512% |
| 2026-08-13 | 304.43 | 304.43 | 303.30 | 303.30 | -5.514% | 3 | 215 | -5.902% |
| 2026-08-05 | 321.00 | 321.00 | 321.00 | 321.00 | -17.593% | 1 | 215 | -11.090% |
| 2026-08-03 | 431.91 | 431.91 | 389.53 | 389.53 | -15.235% | 11 | 218 | -26.732% |
| 2026-07-31 | 467.54 | 484.42 | 459.54 | 459.54 | -3.287% | 32 | 208 | -37.894% |
| 2026-07-30 | 533.14 | 533.14 | 475.16 | 475.16 | -6.069% | 48 | 193 | -39.936% |
| 2026-07-29 | 505.86 | 505.86 | 505.86 | 505.86 | +3.165% | 6 | 196 | -43.581% |
| 2026-07-28 | 491.22 | 495.15 | 486.57 | 490.34 | +2.924% | 66 | 191 | -41.795% |
| 2026-07-27 | 477.41 | 477.41 | 476.41 | 476.41 | +4.145% | 2 | 190 | -40.094% |
| 2026-07-21 | 471.58 | 480.16 | 455.98 | 457.45 | -3.784% | 418 | 46 | -37.611% |
| 2026-07-20 | 458.01 | 475.44 | 457.48 | 475.44 | -1.302% | 4 | 45 | -39.971% |
| 2026-07-17 | 481.11 | 484.20 | 469.23 | 481.71 | -16.479% | 68 | 13 | -40.753% |
| 2026-06-24 | 577.14 | 577.54 | 576.75 | 576.75 | +28.024% | 4 | 11 | -50.516% |
| 2026-06-01 | 450.50 | 450.50 | 450.50 | 450.50 | -19.878% | 1 | 10 | -36.648% |
| 2026-05-13 | 562.27 | 562.27 | 562.27 | 562.27 | -4.776% | 10 | 10 | -49.241% |
| 2026-05-12 | 613.01 | 613.01 | 590.47 | 590.47 | 0.000% | 10 | 0 | -51.666% |