SPXW261231P08100000
SPX Weekly Dec 31 2026 8100.00 Put
optionOPRA
EODOct 27, 2026
378.47USD-8.051%(-33.14)18Vol313OI
SPXW261231P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 393.58 | 393.58 | 376.25 | 378.47 | -8.051% | 18 | 331 | 0.000% |
| 2026-10-16 | 411.61 | 411.61 | 411.61 | 411.61 | +10.591% | 15 | 316 | -8.051% |
| 2026-10-14 | 366.12 | 372.19 | 366.12 | 372.19 | +19.652% | 10 | 306 | +1.687% |
| 2026-10-13 | 310.21 | 311.06 | 310.21 | 311.06 | -3.097% | 10 | 296 | +21.671% |
| 2026-10-09 | 321.00 | 321.00 | 321.00 | 321.00 | +2.974% | 3 | 285 | +17.903% |
| 2026-10-06 | 306.26 | 311.73 | 306.26 | 311.73 | -7.608% | 3 | 284 | +21.410% |
| 2026-10-05 | 355.67 | 355.67 | 337.40 | 337.40 | -12.577% | 3 | 286 | +12.172% |
| 2026-10-02 | 365.79 | 385.94 | 365.79 | 385.94 | -13.501% | 4 | 286 | -1.936% |
| 2026-10-01 | 438.57 | 446.18 | 438.57 | 446.18 | +8.441% | 5 | 284 | -15.175% |
| 2026-09-29 | 407.21 | 427.05 | 407.21 | 411.45 | +4.978% | 5 | 285 | -8.016% |
| 2026-09-28 | 391.94 | 391.94 | 391.94 | 391.94 | +5.915% | 2 | 283 | -3.437% |
| 2026-09-25 | 370.05 | 370.05 | 370.05 | 370.05 | -6.148% | 2 | 281 | +2.275% |
| 2026-09-24 | 390.12 | 394.29 | 390.12 | 394.29 | +0.338% | 10 | 275 | -4.012% |
| 2026-09-23 | 384.10 | 392.96 | 384.10 | 392.96 | +11.349% | 4 | 273 | -3.687% |
| 2026-09-22 | 352.91 | 352.91 | 352.91 | 352.91 | -2.865% | 2 | 273 | +7.243% |
| 2026-09-21 | 400.49 | 400.49 | 363.32 | 363.32 | -19.187% | 8 | 269 | +4.170% |
| 2026-09-18 | 448.90 | 449.58 | 448.90 | 449.58 | +1.029% | 4 | 271 | -15.817% |
| 2026-09-17 | 445.00 | 445.00 | 445.00 | 445.00 | -13.003% | 2 | 269 | -14.951% |
| 2026-09-16 | 511.51 | 511.51 | 511.51 | 511.51 | +14.848% | 2 | 269 | -26.009% |
| 2026-09-14 | 445.38 | 445.38 | 445.38 | 445.38 | -8.954% | 2 | 269 | -15.023% |
| 2026-09-10 | 487.42 | 489.18 | 477.82 | 489.18 | +9.136% | 28 | 257 | -22.632% |
| 2026-09-09 | 441.42 | 453.63 | 441.40 | 448.23 | +6.165% | 18 | 253 | -15.563% |
| 2026-09-08 | 413.99 | 422.20 | 413.99 | 422.20 | +6.195% | 10 | 255 | -10.358% |
| 2026-09-04 | 400.55 | 400.55 | 396.30 | 397.57 | +6.260% | 6 | 257 | -4.804% |
| 2026-09-03 | 408.39 | 408.39 | 374.15 | 374.15 | -13.259% | 38 | 257 | +1.155% |
| 2026-09-02 | 428.33 | 431.48 | 428.33 | 431.34 | +1.892% | 6 | 257 | -12.257% |
| 2026-08-31 | 429.69 | 429.69 | 418.96 | 423.33 | +4.523% | 8 | 257 | -10.597% |
| 2026-08-28 | 393.16 | 405.01 | 382.16 | 405.01 | -1.400% | 56 | 307 | -6.553% |
| 2026-08-27 | 420.81 | 420.81 | 400.12 | 410.76 | -4.292% | 16 | 311 | -7.861% |
| 2026-08-26 | 436.56 | 440.34 | 429.18 | 429.18 | -2.583% | 30 | 311 | -11.816% |
| 2026-08-25 | 437.46 | 440.56 | 437.46 | 440.56 | -2.252% | 6 | 309 | -14.093% |
| 2026-08-24 | 451.00 | 451.00 | 450.71 | 450.71 | +3.374% | 2 | 309 | -16.028% |
| 2026-08-21 | 436.00 | 436.00 | 436.00 | 436.00 | +1.146% | 3 | 309 | -13.195% |
| 2026-08-18 | 431.06 | 431.06 | 431.06 | 431.06 | +11.158% | 1 | 305 | -12.200% |
| 2026-08-14 | 392.17 | 392.17 | 386.07 | 387.79 | +1.892% | 60 | 281 | -2.403% |
| 2026-08-13 | 377.70 | 387.51 | 377.70 | 380.59 | -6.261% | 24 | 276 | -0.557% |
| 2026-08-12 | 408.74 | 413.39 | 401.94 | 406.01 | -1.432% | 84 | 248 | -6.783% |
| 2026-08-11 | 410.81 | 411.91 | 410.81 | 411.91 | -0.153% | 8 | 248 | -8.118% |
| 2026-08-10 | 405.80 | 412.54 | 405.80 | 412.54 | -3.790% | 14 | 242 | -8.259% |
| 2026-08-06 | 428.79 | 428.79 | 428.79 | 428.79 | +3.608% | 2 | 236 | -11.735% |
| 2026-08-05 | 408.02 | 413.86 | 404.74 | 413.86 | -1.307% | 16 | 232 | -8.551% |
| 2026-08-04 | 420.26 | 421.16 | 417.19 | 419.34 | -31.858% | 20 | 224 | -9.746% |
| 2026-07-28 | 612.13 | 615.39 | 610.05 | 615.39 | +3.184% | 16 | 216 | -38.499% |
| 2026-07-27 | 588.77 | 597.07 | 588.77 | 596.40 | -6.330% | 4 | 214 | -36.541% |
| 2026-07-23 | 636.70 | 636.70 | 636.70 | 636.70 | +11.532% | 1 | 214 | -40.558% |
| 2026-07-22 | 570.90 | 570.90 | 570.87 | 570.87 | +1.089% | 2 | 213 | -33.703% |
| 2026-07-21 | 593.45 | 593.45 | 564.09 | 564.72 | -6.395% | 50 | 189 | -32.981% |
| 2026-07-17 | 592.60 | 614.02 | 580.65 | 603.30 | +10.414% | 384 | 4 | -37.267% |
| 2026-07-06 | 546.62 | 546.62 | 546.40 | 546.40 | -27.378% | 2 | 4 | -30.734% |
| 2026-06-09 | 752.39 | 752.39 | 752.39 | 752.39 | +11.875% | 1 | 4 | -49.698% |
| 2026-06-05 | 672.53 | 672.53 | 672.53 | 672.53 | -0.577% | 1 | 4 | -43.724% |
| 2026-05-20 | 676.43 | 676.43 | 676.43 | 676.43 | +2.622% | 1 | 3 | -44.049% |
| 2026-05-15 | 659.15 | 659.15 | 659.15 | 659.15 | -4.149% | 1 | 2 | -42.582% |
| 2026-05-08 | 687.68 | 687.68 | 687.68 | 687.68 | -24.281% | 1 | 1 | -44.964% |
| 2026-04-21 | 908.20 | 908.20 | 908.20 | 908.20 | -25.554% | 1 | 1 | -58.327% |
| 2026-03-16 | 1,219.94 | 1,219.94 | 1,219.94 | 1,219.94 | 0.000% | 1 | 1 | -68.976% |