SPXW261231P08000000
SPX Weekly Dec 31 2026 8000.00 Put
optionOPRA
EODOct 28, 2026
292.76USD-5.513%(-17.08)4Vol4,801OI
SPXW261231P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 292.57 | 292.76 | 284.90 | 292.76 | -5.513% | 4 | 4,800 | 0.000% |
| 2026-10-27 | 307.59 | 309.84 | 306.01 | 309.84 | -3.848% | 3 | 4,798 | -5.513% |
| 2026-10-26 | 322.24 | 322.24 | 322.24 | 322.24 | -13.444% | 2 | 4,796 | -9.148% |
| 2026-10-23 | 371.96 | 372.29 | 371.96 | 372.29 | +4.508% | 2 | 4,795 | -21.362% |
| 2026-10-22 | 331.07 | 356.23 | 331.07 | 356.23 | +28.357% | 13 | 4,787 | -17.817% |
| 2026-10-21 | 274.50 | 277.53 | 274.14 | 277.53 | -7.920% | 1,016 | 3,889 | +5.488% |
| 2026-10-20 | 301.40 | 301.40 | 301.40 | 301.40 | -3.694% | 1 | 3,889 | -2.867% |
| 2026-10-19 | 318.78 | 318.78 | 312.96 | 312.96 | -12.432% | 37 | 3,852 | -6.454% |
| 2026-10-16 | 324.18 | 364.07 | 324.18 | 357.39 | +18.486% | 37 | 3,847 | -18.084% |
| 2026-10-15 | 320.27 | 320.27 | 301.63 | 301.63 | -1.444% | 3 | 3,844 | -2.941% |
| 2026-10-14 | 275.16 | 315.40 | 275.16 | 306.05 | +20.222% | 309 | 3,847 | -4.342% |
| 2026-10-13 | 254.57 | 254.57 | 254.57 | 254.57 | +0.916% | 20 | 3,827 | +15.002% |
| 2026-10-12 | 249.00 | 252.26 | 249.00 | 252.26 | -0.911% | 3 | 3,826 | +16.055% |
| 2026-10-09 | 269.58 | 269.58 | 252.08 | 254.58 | -11.840% | 7 | 3,825 | +14.997% |
| 2026-10-08 | 276.03 | 288.77 | 276.03 | 288.77 | +6.432% | 13 | 3,815 | +1.382% |
| 2026-10-07 | 284.88 | 284.88 | 271.32 | 271.32 | +6.525% | 4 | 3,813 | +7.902% |
| 2026-10-06 | 260.91 | 261.45 | 246.55 | 254.70 | -7.841% | 29 | 3,807 | +14.943% |
| 2026-10-05 | 306.54 | 306.94 | 276.37 | 276.37 | -11.496% | 38 | 3,775 | +5.930% |
| 2026-10-02 | 315.30 | 321.15 | 306.86 | 312.27 | -10.293% | 37 | 3,771 | -6.248% |
| 2026-10-01 | 371.09 | 371.09 | 346.00 | 348.10 | -1.220% | 77 | 3,754 | -15.898% |
| 2026-09-30 | 329.85 | 352.40 | 329.85 | 352.40 | +1.968% | 733 | 1,231 | -16.924% |
| 2026-09-29 | 339.34 | 355.29 | 339.34 | 345.60 | +0.723% | 10 | 1,232 | -15.289% |
| 2026-09-28 | 323.90 | 343.12 | 323.90 | 343.12 | +13.982% | 23 | 1,209 | -14.677% |
| 2026-09-25 | 301.03 | 301.03 | 301.03 | 301.03 | -8.552% | 2 | 1,209 | -2.747% |
| 2026-09-24 | 357.51 | 357.51 | 329.18 | 329.18 | +1.891% | 9 | 1,208 | -11.064% |
| 2026-09-23 | 308.40 | 323.07 | 306.71 | 323.07 | +11.715% | 19 | 1,210 | -9.382% |
| 2026-09-22 | 289.19 | 289.19 | 289.19 | 289.19 | -2.947% | 2 | 1,208 | +1.234% |
| 2026-09-21 | 319.22 | 319.22 | 291.90 | 297.97 | -18.834% | 11 | 1,209 | -1.748% |
| 2026-09-18 | 375.16 | 382.52 | 367.11 | 367.11 | -5.311% | 46 | 1,214 | -20.253% |
| 2026-09-17 | 387.75 | 387.81 | 387.70 | 387.70 | -1.848% | 10 | 1,214 | -24.488% |
| 2026-09-16 | 396.00 | 396.00 | 390.00 | 395.00 | -4.753% | 3 | 1,212 | -25.884% |
| 2026-09-15 | 414.71 | 414.71 | 414.71 | 414.71 | +5.872% | 8 | 1,220 | -29.406% |
| 2026-09-14 | 391.71 | 391.71 | 391.71 | 391.71 | +8.691% | 1 | 1,221 | -25.261% |
| 2026-09-11 | 360.39 | 360.39 | 360.39 | 360.39 | -12.696% | 1 | 1,221 | -18.766% |
| 2026-09-10 | 415.74 | 415.74 | 408.60 | 412.80 | +6.832% | 7 | 1,221 | -29.079% |
| 2026-09-09 | 387.76 | 387.76 | 382.18 | 386.40 | +8.781% | 10 | 1,225 | -24.234% |
| 2026-09-08 | 347.42 | 358.60 | 347.42 | 355.21 | +6.558% | 5 | 1,223 | -17.581% |
| 2026-09-04 | 326.90 | 338.28 | 326.90 | 333.35 | +5.597% | 10 | 1,219 | -12.176% |
| 2026-09-03 | 321.53 | 321.68 | 315.68 | 315.68 | -13.427% | 14 | 1,219 | -7.261% |
| 2026-09-02 | 361.08 | 366.76 | 361.08 | 364.64 | -1.923% | 28 | 1,211 | -19.713% |
| 2026-09-01 | 371.79 | 371.79 | 371.79 | 371.79 | +6.011% | 1 | 1,218 | -21.257% |
| 2026-08-31 | 356.83 | 364.96 | 350.71 | 350.71 | +1.670% | 65 | 1,190 | -16.524% |
| 2026-08-28 | 328.34 | 346.20 | 328.34 | 344.95 | +0.601% | 22 | 1,170 | -15.130% |
| 2026-08-27 | 359.21 | 359.21 | 335.90 | 342.89 | -6.452% | 26 | 1,168 | -14.620% |
| 2026-08-26 | 366.54 | 366.54 | 366.54 | 366.54 | -3.813% | 4 | 1,170 | -20.129% |
| 2026-08-25 | 381.07 | 381.07 | 381.07 | 381.07 | -1.200% | 2 | 1,168 | -23.174% |
| 2026-08-24 | 385.70 | 385.70 | 385.70 | 385.70 | +7.554% | 1 | 1,168 | -24.096% |
| 2026-08-19 | 358.61 | 358.61 | 358.61 | 358.61 | -3.891% | 1 | 1,167 | -18.363% |
| 2026-08-18 | 373.13 | 373.13 | 373.13 | 373.13 | +13.276% | 1 | 1,167 | -21.539% |
| 2026-08-13 | 338.17 | 338.17 | 329.40 | 329.40 | -11.601% | 5 | 1,167 | -11.123% |
| 2026-08-06 | 376.38 | 376.38 | 370.27 | 372.63 | +0.613% | 25 | 1,167 | -21.434% |
| 2026-08-05 | 360.21 | 371.12 | 360.21 | 370.36 | -10.155% | 48 | 1,167 | -20.953% |
| 2026-08-04 | 412.22 | 412.22 | 412.22 | 412.22 | -5.610% | 4 | 1,171 | -28.980% |
| 2026-08-03 | 465.16 | 470.66 | 431.73 | 436.72 | -17.093% | 57 | 1,174 | -32.964% |
| 2026-07-30 | 584.60 | 586.10 | 526.76 | 526.76 | -2.140% | 62 | 1,174 | -44.423% |
| 2026-07-28 | 536.88 | 538.28 | 536.88 | 538.28 | -4.202% | 6 | 1,165 | -45.612% |
| 2026-07-23 | 562.31 | 562.31 | 561.89 | 561.89 | +11.354% | 2 | 865 | -47.897% |
| 2026-07-22 | 506.23 | 506.86 | 488.21 | 504.60 | +1.360% | 46 | 865 | -41.982% |
| 2026-07-21 | 520.16 | 525.67 | 496.46 | 497.83 | -4.740% | 605 | 585 | -41.193% |
| 2026-07-20 | 502.71 | 522.60 | 500.26 | 522.60 | -3.613% | 5 | 584 | -43.980% |
| 2026-07-17 | 521.40 | 542.19 | 515.03 | 542.19 | +11.598% | 543 | 314 | -46.004% |
| 2026-07-16 | 485.84 | 485.84 | 485.84 | 485.84 | +0.029% | 1 | 313 | -39.741% |
| 2026-07-14 | 485.70 | 485.70 | 485.70 | 485.70 | +4.321% | 3 | 313 | -39.724% |
| 2026-07-10 | 465.58 | 465.58 | 465.58 | 465.58 | -4.432% | 1 | 312 | -37.119% |
| 2026-07-09 | 511.41 | 511.41 | 487.17 | 487.17 | -11.131% | 2 | 311 | -39.906% |
| 2026-07-08 | 548.19 | 548.19 | 548.19 | 548.19 | +10.817% | 2 | 309 | -46.595% |
| 2026-07-06 | 510.78 | 510.78 | 494.68 | 494.68 | -10.832% | 7 | 304 | -40.818% |
| 2026-07-02 | 545.91 | 554.77 | 545.91 | 554.77 | +7.347% | 9 | 295 | -47.229% |
| 2026-07-01 | 516.80 | 516.80 | 516.80 | 516.80 | -0.077% | 1 | 295 | -43.351% |
| 2026-06-30 | 517.20 | 517.20 | 517.20 | 517.20 | -13.296% | 1 | 294 | -43.395% |
| 2026-06-26 | 608.37 | 609.41 | 596.51 | 596.51 | +1.508% | 3 | 295 | -50.921% |
| 2026-06-25 | 587.65 | 587.65 | 587.65 | 587.65 | -4.148% | 1 | 295 | -50.181% |
| 2026-06-24 | 577.62 | 623.67 | 574.65 | 613.08 | +1.250% | 18 | 294 | -52.248% |
| 2026-06-23 | 583.56 | 610.31 | 583.56 | 605.51 | +11.947% | 23 | 294 | -51.651% |
| 2026-06-22 | 540.89 | 540.89 | 540.89 | 540.89 | +2.780% | 5 | 294 | -45.874% |
| 2026-06-18 | 536.83 | 536.83 | 522.75 | 526.26 | -3.564% | 12 | 297 | -44.370% |
| 2026-06-17 | 526.26 | 545.71 | 516.78 | 545.71 | -8.817% | 15 | 284 | -46.352% |
| 2026-06-12 | 598.48 | 598.48 | 598.48 | 598.48 | -8.048% | 1 | 283 | -51.083% |
| 2026-06-10 | 650.86 | 650.86 | 650.86 | 650.86 | +5.531% | 1 | 282 | -55.020% |
| 2026-06-09 | 555.53 | 704.19 | 555.53 | 616.75 | +5.041% | 4 | 280 | -52.532% |
| 2026-06-08 | 587.15 | 587.15 | 587.15 | 587.15 | +12.775% | 3 | 280 | -50.139% |
| 2026-06-05 | 520.64 | 520.64 | 520.64 | 520.64 | +5.538% | 1 | 279 | -43.769% |
| 2026-06-04 | 512.61 | 512.61 | 493.32 | 493.32 | -2.587% | 21 | 298 | -40.655% |
| 2026-06-03 | 506.42 | 506.42 | 506.42 | 506.42 | +3.480% | 1 | 297 | -42.190% |
| 2026-06-02 | 489.39 | 489.39 | 489.39 | 489.39 | +0.754% | 1 | 296 | -40.179% |
| 2026-06-01 | 498.84 | 498.84 | 485.73 | 485.73 | -3.305% | 27 | 270 | -39.728% |
| 2026-05-29 | 499.56 | 507.57 | 499.56 | 502.33 | -2.299% | 244 | 50 | -41.720% |
| 2026-05-28 | 517.56 | 517.56 | 514.15 | 514.15 | -4.389% | 12 | 40 | -43.059% |
| 2026-05-27 | 537.75 | 537.75 | 537.75 | 537.75 | -9.846% | 1 | 39 | -45.558% |
| 2026-05-15 | 596.48 | 596.48 | 596.48 | 596.48 | +2.923% | 1 | 39 | -50.919% |
| 2026-05-14 | 582.10 | 582.40 | 579.54 | 579.54 | -3.812% | 6 | 39 | -49.484% |
| 2026-05-13 | 602.51 | 602.51 | 602.51 | 602.51 | -6.059% | 1 | 38 | -51.410% |
| 2026-05-12 | 655.22 | 655.22 | 640.45 | 641.37 | -2.053% | 3 | 38 | -54.354% |
| 2026-05-06 | 654.81 | 654.81 | 654.81 | 654.81 | -16.573% | 16 | 46 | -55.291% |
| 2026-04-17 | 790.86 | 790.86 | 784.89 | 784.89 | -43.595% | 2 | 46 | -62.701% |
| 2026-03-27 | 1,391.52 | 1,391.52 | 1,391.52 | 1,391.52 | +12.473% | 2 | 45 | -78.961% |
| 2026-03-23 | 1,237.25 | 1,237.25 | 1,235.20 | 1,237.20 | +8.187% | 10 | 45 | -76.337% |
| 2026-03-16 | 1,141.07 | 1,143.58 | 1,141.07 | 1,143.58 | +0.460% | 2 | 32 | -74.400% |
| 2026-03-09 | 1,138.34 | 1,138.34 | 1,138.34 | 1,138.34 | +5.013% | 10 | 30 | -74.282% |
| 2026-03-05 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | +8.773% | 1 | 20 | -72.993% |
| 2026-03-02 | 997.52 | 997.52 | 989.56 | 996.57 | -3.238% | 10 | 20 | -70.623% |
| 2026-01-20 | 1,029.92 | 1,029.92 | 1,029.92 | 1,029.92 | +7.164% | 1 | 10 | -71.574% |
| 2026-01-05 | 961.07 | 961.07 | 961.07 | 961.07 | -3.263% | 1 | 9 | -69.538% |
| 2026-01-02 | 1,013.25 | 1,017.10 | 993.49 | 993.49 | +4.139% | 10 | 9 | -70.532% |
| 2025-12-23 | 960.90 | 960.90 | 954.00 | 954.00 | 0.000% | 2 | 2 | -69.312% |