SPXW261231P07975000
SPX Weekly Dec 31 2026 7975.00 Put
optionOPRA
EODOct 27, 2026
290.30USD-12.697%(-42.22)5Vol900OI
SPXW261231P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 289.71 | 290.30 | 289.71 | 290.30 | -12.697% | 5 | 902 | 0.000% |
| 2026-10-22 | 332.52 | 332.52 | 332.52 | 332.52 | +28.178% | 2 | 902 | -12.697% |
| 2026-10-21 | 259.42 | 259.42 | 259.42 | 259.42 | -9.420% | 1 | 903 | +11.903% |
| 2026-10-20 | 286.40 | 286.40 | 286.40 | 286.40 | -15.881% | 1 | 903 | +1.362% |
| 2026-10-16 | 346.50 | 346.50 | 340.47 | 340.47 | +21.740% | 2 | 901 | -14.736% |
| 2026-10-14 | 279.67 | 279.67 | 279.67 | 279.67 | +15.949% | 1 | 901 | +3.801% |
| 2026-10-12 | 241.20 | 241.20 | 241.20 | 241.20 | -8.030% | 3 | 898 | +20.357% |
| 2026-10-08 | 262.26 | 262.26 | 262.26 | 262.26 | +1.706% | 1 | 897 | +10.692% |
| 2026-10-07 | 271.89 | 271.89 | 257.86 | 257.86 | +9.416% | 3 | 894 | +12.580% |
| 2026-10-06 | 235.67 | 235.67 | 235.67 | 235.67 | -17.650% | 4 | 898 | +23.181% |
| 2026-10-02 | 286.18 | 286.18 | 286.18 | 286.18 | -14.060% | 2 | 896 | +1.440% |
| 2026-10-01 | 337.24 | 354.90 | 333.00 | 333.00 | +9.406% | 11 | 887 | -12.823% |
| 2026-09-30 | 304.37 | 304.37 | 304.37 | 304.37 | -8.874% | 2 | 885 | -4.623% |
| 2026-09-29 | 337.71 | 337.71 | 334.01 | 334.01 | +9.753% | 4 | 885 | -13.086% |
| 2026-09-23 | 304.33 | 304.33 | 304.33 | 304.33 | +8.685% | 4 | 883 | -4.610% |
| 2026-09-22 | 280.01 | 280.01 | 280.01 | 280.01 | -3.438% | 2 | 881 | +3.675% |
| 2026-09-21 | 317.39 | 317.39 | 289.98 | 289.98 | -20.521% | 4 | 881 | +0.110% |
| 2026-09-18 | 358.64 | 364.85 | 358.64 | 364.85 | +3.062% | 4 | 883 | -20.433% |
| 2026-09-17 | 355.18 | 355.18 | 354.01 | 354.01 | -8.080% | 8 | 885 | -17.997% |
| 2026-09-14 | 388.82 | 388.82 | 385.13 | 385.13 | -3.677% | 4 | 883 | -24.623% |
| 2026-09-10 | 402.10 | 402.76 | 398.80 | 399.83 | +8.688% | 20 | 877 | -27.394% |
| 2026-09-09 | 366.18 | 367.87 | 366.18 | 367.87 | +9.384% | 8 | 877 | -21.086% |
| 2026-09-08 | 337.05 | 337.05 | 336.31 | 336.31 | +4.454% | 6 | 879 | -13.681% |
| 2026-09-04 | 313.01 | 324.31 | 313.01 | 321.97 | +6.553% | 6 | 879 | -9.836% |
| 2026-09-03 | 308.17 | 308.17 | 302.17 | 302.17 | -13.796% | 6 | 879 | -3.928% |
| 2026-09-02 | 348.04 | 350.82 | 348.04 | 350.53 | -5.563% | 6 | 879 | -17.183% |
| 2026-09-01 | 371.18 | 371.18 | 371.18 | 371.18 | +7.864% | 2 | 877 | -21.790% |
| 2026-08-31 | 341.48 | 344.12 | 341.34 | 344.12 | +0.207% | 24 | 865 | -15.640% |
| 2026-08-27 | 346.33 | 346.33 | 343.41 | 343.41 | -4.611% | 12 | 866 | -15.465% |
| 2026-08-26 | 364.02 | 364.02 | 360.01 | 360.01 | +0.612% | 18 | 872 | -19.363% |
| 2026-08-18 | 357.82 | 357.82 | 357.82 | 357.82 | +6.748% | 6 | 866 | -18.870% |
| 2026-08-17 | 325.06 | 335.20 | 325.06 | 335.20 | +3.848% | 30 | 877 | -13.395% |
| 2026-08-14 | 325.01 | 325.01 | 321.45 | 322.78 | -4.265% | 30 | 877 | -10.063% |
| 2026-08-12 | 343.93 | 344.10 | 336.03 | 337.16 | -5.287% | 54 | 874 | -13.898% |
| 2026-08-11 | 345.20 | 357.72 | 345.20 | 355.98 | +3.290% | 24 | 874 | -18.450% |
| 2026-08-10 | 339.51 | 347.61 | 338.27 | 344.64 | -0.445% | 70 | 874 | -15.767% |
| 2026-08-07 | 344.43 | 346.18 | 344.43 | 346.18 | -3.480% | 8 | 874 | -16.142% |
| 2026-08-06 | 361.94 | 361.94 | 355.56 | 358.66 | -9.893% | 16 | 878 | -19.060% |
| 2026-08-04 | 398.04 | 398.04 | 398.04 | 398.04 | -17.486% | 4 | 878 | -27.068% |
| 2026-07-31 | 478.97 | 482.76 | 478.97 | 482.39 | -5.039% | 8 | 878 | -39.820% |
| 2026-07-30 | 563.82 | 568.67 | 507.99 | 507.99 | -3.523% | 20 | 866 | -42.853% |
| 2026-07-28 | 521.36 | 526.54 | 521.36 | 526.54 | -3.247% | 8 | 860 | -44.866% |
| 2026-07-27 | 502.14 | 553.09 | 502.14 | 544.21 | +0.774% | 174 | 777 | -46.657% |
| 2026-07-23 | 547.49 | 547.49 | 540.03 | 540.03 | +13.157% | 2 | 776 | -46.244% |
| 2026-07-22 | 492.67 | 492.67 | 473.16 | 477.24 | -1.358% | 12 | 775 | -39.171% |
| 2026-07-21 | 502.38 | 510.50 | 482.98 | 483.81 | -5.870% | 90 | 746 | -39.997% |
| 2026-07-20 | 491.16 | 513.98 | 489.46 | 513.98 | -0.753% | 4 | 744 | -43.519% |
| 2026-07-17 | 504.71 | 527.21 | 498.10 | 517.88 | -10.432% | 1,596 | 3 | -43.945% |
| 2026-06-25 | 578.20 | 578.20 | 578.20 | 578.20 | -2.908% | 3 | 1 | -49.792% |
| 2026-06-24 | 597.86 | 597.86 | 595.52 | 595.52 | 0.000% | 2 | 0 | -51.253% |