SPXW261231P08050000
SPX Weekly Dec 31 2026 8050.00 Put
optionOPRA
EODOct 27, 2026
339.22USD-4.324%(-15.33)1Vol569OI
SPXW261231P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 339.22 | 339.22 | 339.22 | 339.22 | -4.324% | 1 | 569 | 0.000% |
| 2026-10-26 | 354.55 | 354.55 | 354.55 | 354.55 | +5.052% | 2 | 569 | -4.324% |
| 2026-10-20 | 337.50 | 337.50 | 337.50 | 337.50 | +10.667% | 1 | 569 | +0.510% |
| 2026-10-05 | 304.97 | 304.97 | 304.97 | 304.97 | -11.139% | 1 | 570 | +11.231% |
| 2026-10-02 | 340.90 | 343.20 | 340.90 | 343.20 | -16.705% | 6 | 578 | -1.160% |
| 2026-10-01 | 412.02 | 412.03 | 412.02 | 412.03 | +12.598% | 2 | 576 | -17.671% |
| 2026-09-30 | 365.93 | 365.93 | 365.93 | 365.93 | -3.609% | 2 | 578 | -7.299% |
| 2026-09-29 | 379.63 | 379.63 | 379.63 | 379.63 | +1.977% | 2 | 576 | -10.645% |
| 2026-09-28 | 363.38 | 372.27 | 358.84 | 372.27 | +4.015% | 8 | 576 | -8.878% |
| 2026-09-23 | 326.58 | 357.90 | 326.58 | 357.90 | +12.551% | 5 | 578 | -5.219% |
| 2026-09-22 | 316.91 | 322.12 | 316.91 | 317.99 | -4.470% | 6 | 580 | +6.676% |
| 2026-09-21 | 332.87 | 332.87 | 332.87 | 332.87 | -18.286% | 2 | 578 | +1.908% |
| 2026-09-18 | 407.36 | 407.36 | 407.36 | 407.36 | +0.429% | 2 | 580 | -16.727% |
| 2026-09-17 | 409.88 | 409.88 | 405.62 | 405.62 | -6.139% | 4 | 580 | -16.370% |
| 2026-09-16 | 432.15 | 432.15 | 432.15 | 432.15 | +4.781% | 2 | 582 | -21.504% |
| 2026-09-14 | 412.43 | 412.43 | 412.43 | 412.43 | -8.145% | 2 | 580 | -17.751% |
| 2026-09-10 | 451.34 | 451.34 | 443.18 | 449.00 | +6.974% | 14 | 580 | -24.450% |
| 2026-09-09 | 419.73 | 419.73 | 419.73 | 419.73 | +8.674% | 4 | 582 | -19.181% |
| 2026-09-08 | 375.54 | 386.23 | 375.54 | 386.23 | +8.604% | 10 | 582 | -12.172% |
| 2026-09-04 | 355.63 | 355.63 | 355.63 | 355.63 | +1.725% | 2 | 582 | -4.614% |
| 2026-09-03 | 349.60 | 349.60 | 349.60 | 349.60 | -11.744% | 2 | 580 | -2.969% |
| 2026-09-02 | 396.35 | 398.20 | 393.22 | 396.12 | -1.890% | 18 | 574 | -14.364% |
| 2026-09-01 | 403.75 | 403.75 | 403.75 | 403.75 | +3.667% | 2 | 572 | -15.983% |
| 2026-08-31 | 386.49 | 389.47 | 386.49 | 389.47 | +5.570% | 12 | 570 | -12.902% |
| 2026-08-28 | 365.73 | 371.22 | 361.97 | 368.92 | -1.810% | 36 | 542 | -8.051% |
| 2026-08-27 | 387.34 | 393.03 | 375.72 | 375.72 | -5.191% | 10 | 531 | -9.715% |
| 2026-08-26 | 400.62 | 409.75 | 396.29 | 396.29 | -3.398% | 66 | 533 | -14.401% |
| 2026-08-25 | 410.23 | 410.23 | 410.23 | 410.23 | +1.870% | 2 | 531 | -17.310% |
| 2026-08-21 | 402.70 | 402.70 | 402.70 | 402.70 | +5.502% | 8 | 523 | -15.764% |
| 2026-08-07 | 381.70 | 381.70 | 381.70 | 381.70 | -3.550% | 7 | 523 | -11.129% |
| 2026-08-06 | 395.75 | 395.75 | 395.75 | 395.75 | -29.553% | 1 | 523 | -14.284% |
| 2026-07-27 | 562.07 | 562.47 | 557.81 | 561.77 | -9.825% | 4 | 523 | -39.616% |
| 2026-07-23 | 600.50 | 622.98 | 600.50 | 622.98 | +18.476% | 2 | 524 | -45.549% |
| 2026-07-22 | 539.35 | 539.43 | 525.83 | 525.83 | -1.195% | 17 | 519 | -35.489% |
| 2026-07-21 | 554.84 | 559.48 | 529.46 | 532.19 | -8.002% | 308 | 392 | -36.260% |
| 2026-07-17 | 547.79 | 578.48 | 547.12 | 578.48 | +7.378% | 790 | 12 | -41.360% |
| 2026-07-01 | 537.61 | 538.73 | 537.61 | 538.73 | +2.162% | 2 | 12 | -37.033% |
| 2026-06-01 | 527.33 | 527.33 | 527.33 | 527.33 | -7.471% | 2 | 7 | -35.672% |
| 2026-05-27 | 569.91 | 569.91 | 569.91 | 569.91 | -15.469% | 1 | 7 | -40.478% |
| 2026-05-12 | 674.20 | 674.20 | 674.20 | 674.20 | +2.956% | 3 | 3 | -49.686% |
| 2026-05-11 | 654.84 | 654.84 | 654.84 | 654.84 | -0.320% | 1 | 2 | -48.198% |
| 2026-05-08 | 656.94 | 656.94 | 656.94 | 656.94 | -34.643% | 1 | 1 | -48.364% |
| 2026-01-05 | 1,005.15 | 1,005.15 | 1,005.15 | 1,005.15 | 0.000% | 1 | 1 | -66.252% |