SPXW261231P07950000
SPX Weekly Dec 31 2026 7950.00 Put
optionOPRA
EODOct 28, 2026
273.41USD-1.612%(-4.48)1Vol696OI
SPXW261231P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 273.41 | 273.41 | 273.41 | 273.41 | -1.612% | 1 | 695 | 0.000% |
| 2026-10-27 | 277.89 | 277.89 | 277.89 | 277.89 | -7.370% | 1 | 695 | -1.612% |
| 2026-10-26 | 300.00 | 300.00 | 300.00 | 300.00 | -6.815% | 3 | 695 | -8.863% |
| 2026-10-22 | 319.56 | 321.94 | 319.56 | 321.94 | +23.066% | 2 | 693 | -15.074% |
| 2026-10-20 | 266.40 | 273.85 | 261.60 | 261.60 | -7.822% | 5 | 691 | +4.515% |
| 2026-10-19 | 283.80 | 283.80 | 283.80 | 283.80 | -14.570% | 1 | 692 | -3.661% |
| 2026-10-16 | 332.20 | 332.20 | 332.20 | 332.20 | +16.570% | 10 | 692 | -17.697% |
| 2026-10-14 | 253.01 | 284.98 | 253.01 | 284.98 | +25.586% | 10 | 698 | -4.060% |
| 2026-10-12 | 226.92 | 226.92 | 226.92 | 226.92 | -2.232% | 1 | 691 | +20.487% |
| 2026-10-09 | 244.92 | 244.92 | 232.10 | 232.10 | -12.176% | 5 | 694 | +17.798% |
| 2026-10-05 | 264.28 | 264.28 | 264.28 | 264.28 | -8.000% | 1 | 693 | +3.455% |
| 2026-10-02 | 275.97 | 287.26 | 275.97 | 287.26 | -9.695% | 4 | 693 | -4.821% |
| 2026-10-01 | 346.06 | 346.06 | 318.10 | 318.10 | +0.246% | 15 | 682 | -14.049% |
| 2026-09-29 | 317.32 | 317.32 | 317.32 | 317.32 | +7.174% | 2 | 682 | -13.838% |
| 2026-09-25 | 296.07 | 296.08 | 296.07 | 296.08 | +0.824% | 2 | 682 | -7.657% |
| 2026-09-23 | 283.88 | 293.66 | 283.88 | 293.66 | +10.878% | 10 | 678 | -6.896% |
| 2026-09-22 | 262.77 | 264.85 | 262.77 | 264.85 | -24.842% | 4 | 679 | +3.232% |
| 2026-09-18 | 352.39 | 352.39 | 352.39 | 352.39 | -7.992% | 2 | 677 | -22.413% |
| 2026-09-15 | 378.37 | 383.00 | 376.65 | 383.00 | +6.953% | 126 | 577 | -28.614% |
| 2026-09-14 | 360.36 | 360.36 | 358.10 | 358.10 | +8.060% | 3 | 578 | -23.650% |
| 2026-09-11 | 331.39 | 331.39 | 331.39 | 331.39 | -12.347% | 1 | 578 | -17.496% |
| 2026-09-10 | 395.67 | 395.67 | 378.07 | 378.07 | +12.699% | 10 | 578 | -27.683% |
| 2026-09-08 | 330.43 | 335.47 | 330.43 | 335.47 | +8.869% | 4 | 578 | -18.499% |
| 2026-09-04 | 309.39 | 310.48 | 299.23 | 308.14 | +3.880% | 21 | 577 | -11.271% |
| 2026-09-03 | 315.05 | 317.24 | 296.63 | 296.63 | -7.062% | 10 | 577 | -7.828% |
| 2026-08-28 | 315.44 | 319.17 | 315.44 | 319.17 | -1.167% | 4 | 577 | -14.337% |
| 2026-08-27 | 331.82 | 331.82 | 322.46 | 322.94 | -6.611% | 8 | 577 | -15.337% |
| 2026-08-26 | 346.49 | 347.45 | 345.80 | 345.80 | -3.191% | 6 | 578 | -20.934% |
| 2026-08-24 | 359.96 | 359.96 | 357.20 | 357.20 | +1.656% | 4 | 578 | -23.457% |
| 2026-08-21 | 357.15 | 357.15 | 348.57 | 351.38 | -0.185% | 12 | 578 | -22.190% |
| 2026-08-20 | 352.03 | 352.03 | 352.03 | 352.03 | +15.594% | 1 | 579 | -22.333% |
| 2026-08-14 | 303.47 | 304.54 | 303.47 | 304.54 | -2.606% | 2 | 575 | -10.222% |
| 2026-08-13 | 314.46 | 314.46 | 312.67 | 312.69 | -11.122% | 4 | 573 | -12.562% |
| 2026-08-06 | 350.51 | 351.82 | 343.16 | 351.82 | +4.280% | 36 | 561 | -22.287% |
| 2026-08-05 | 337.38 | 337.38 | 337.38 | 337.38 | -8.246% | 1 | 562 | -18.961% |
| 2026-08-04 | 384.34 | 384.34 | 367.70 | 367.70 | -20.730% | 7 | 562 | -25.643% |
| 2026-07-31 | 483.42 | 508.34 | 463.86 | 463.86 | -5.589% | 42 | 562 | -41.058% |
| 2026-07-30 | 546.38 | 548.23 | 491.32 | 491.32 | -3.883% | 78 | 574 | -44.352% |
| 2026-07-28 | 505.03 | 512.23 | 503.62 | 511.17 | +0.476% | 62 | 567 | -46.513% |
| 2026-07-27 | 485.61 | 513.68 | 485.61 | 508.75 | -4.839% | 42 | 548 | -46.258% |
| 2026-07-24 | 533.47 | 534.62 | 533.47 | 534.62 | -1.029% | 2 | 547 | -48.859% |
| 2026-07-23 | 540.66 | 540.66 | 540.18 | 540.18 | +17.884% | 2 | 547 | -49.385% |
| 2026-07-22 | 472.92 | 473.58 | 458.23 | 458.23 | -2.048% | 8 | 543 | -40.333% |
| 2026-07-21 | 486.31 | 495.22 | 467.81 | 467.81 | -4.568% | 280 | 456 | -41.555% |
| 2026-07-20 | 474.16 | 498.13 | 474.16 | 490.20 | -3.790% | 10 | 462 | -44.225% |
| 2026-07-17 | 489.46 | 510.61 | 484.38 | 509.51 | +5.125% | 799 | 266 | -46.339% |
| 2026-07-07 | 485.83 | 485.83 | 484.67 | 484.67 | -4.026% | 2 | 266 | -43.588% |
| 2026-06-30 | 517.80 | 517.80 | 505.00 | 505.00 | -11.528% | 10 | 276 | -45.859% |
| 2026-06-29 | 570.80 | 570.80 | 570.80 | 570.80 | -2.277% | 3 | 273 | -52.101% |
| 2026-06-25 | 584.10 | 584.10 | 584.10 | 584.10 | -1.716% | 2 | 275 | -53.191% |
| 2026-06-24 | 579.97 | 594.42 | 579.97 | 594.30 | +2.448% | 532 | 13 | -53.995% |
| 2026-05-15 | 580.10 | 580.10 | 580.10 | 580.10 | -8.932% | 6 | 7 | -52.868% |
| 2026-05-06 | 637.00 | 637.00 | 637.00 | 637.00 | 0.000% | 3 | 0 | -57.078% |