SPXW261231P08200000
SPX Weekly Dec 31 2026 8200.00 Put
optionOPRA
EODOct 27, 2026
456.15USD+1.142%(+5.15)1Vol184OI
SPXW261231P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 456.15 | 456.15 | 456.15 | 456.15 | +1.142% | 1 | 184 | 0.000% |
| 2026-10-19 | 451.00 | 451.00 | 451.00 | 451.00 | -3.389% | 1 | 184 | +1.142% |
| 2026-10-16 | 466.66 | 466.82 | 466.66 | 466.82 | -0.845% | 5 | 184 | -2.286% |
| 2026-10-15 | 470.80 | 470.80 | 470.80 | 470.80 | +1.639% | 1 | 184 | -3.112% |
| 2026-10-14 | 461.33 | 463.21 | 461.33 | 463.21 | +21.836% | 4 | 180 | -1.524% |
| 2026-10-13 | 377.50 | 384.90 | 377.50 | 380.19 | -0.734% | 16 | 182 | +19.979% |
| 2026-10-09 | 404.30 | 404.80 | 382.60 | 383.00 | -11.363% | 16 | 183 | +19.099% |
| 2026-10-08 | 403.14 | 432.10 | 403.14 | 432.10 | -2.921% | 2 | 182 | +5.566% |
| 2026-10-05 | 446.80 | 449.00 | 445.10 | 445.10 | -2.604% | 3 | 183 | +2.483% |
| 2026-10-02 | 449.70 | 463.00 | 443.30 | 457.00 | -7.852% | 17 | 179 | -0.186% |
| 2026-10-01 | 516.38 | 516.38 | 495.94 | 495.94 | -1.671% | 3 | 176 | -8.023% |
| 2026-09-30 | 467.69 | 504.37 | 464.50 | 504.37 | -0.204% | 14 | 166 | -9.560% |
| 2026-09-29 | 500.83 | 505.40 | 500.83 | 505.40 | +7.830% | 7 | 167 | -9.745% |
| 2026-09-28 | 483.90 | 483.90 | 468.70 | 468.70 | +0.900% | 16 | 161 | -2.678% |
| 2026-09-25 | 464.52 | 464.52 | 464.52 | 464.52 | -1.328% | 1 | 150 | -1.802% |
| 2026-09-24 | 468.89 | 479.85 | 468.24 | 470.77 | +0.040% | 32 | 147 | -3.106% |
| 2026-09-23 | 426.59 | 470.58 | 426.59 | 470.58 | +11.230% | 12 | 145 | -3.066% |
| 2026-09-22 | 426.45 | 426.45 | 421.49 | 423.07 | -3.021% | 18 | 145 | +7.819% |
| 2026-09-21 | 445.81 | 445.81 | 436.25 | 436.25 | -17.927% | 48 | 167 | +4.562% |
| 2026-09-18 | 531.54 | 531.54 | 531.54 | 531.54 | +2.874% | 2 | 167 | -14.183% |
| 2026-09-17 | 516.69 | 516.69 | 516.69 | 516.69 | -2.181% | 2 | 167 | -11.717% |
| 2026-09-14 | 528.21 | 528.21 | 528.21 | 528.21 | +6.156% | 2 | 167 | -13.642% |
| 2026-09-11 | 497.58 | 497.58 | 497.58 | 497.58 | -12.195% | 2 | 167 | -8.326% |
| 2026-09-10 | 566.69 | 566.69 | 566.69 | 566.69 | +7.277% | 4 | 163 | -19.506% |
| 2026-09-09 | 517.30 | 528.25 | 513.42 | 528.25 | +7.490% | 8 | 171 | -13.649% |
| 2026-09-08 | 473.70 | 491.44 | 473.70 | 491.44 | +10.630% | 22 | 177 | -7.181% |
| 2026-09-03 | 445.60 | 445.60 | 438.71 | 444.22 | -10.731% | 15 | 170 | +2.686% |
| 2026-09-02 | 496.13 | 497.62 | 496.13 | 497.62 | -6.921% | 5 | 169 | -8.334% |
| 2026-09-01 | 534.62 | 534.62 | 534.62 | 534.62 | +10.475% | 4 | 169 | -14.678% |
| 2026-08-31 | 490.44 | 490.44 | 483.93 | 483.93 | +1.854% | 12 | 171 | -5.740% |
| 2026-08-28 | 475.12 | 475.12 | 475.12 | 475.12 | +0.476% | 6 | 165 | -3.993% |
| 2026-08-27 | 485.80 | 485.80 | 472.87 | 472.87 | -5.541% | 12 | 165 | -3.536% |
| 2026-08-26 | 507.37 | 512.77 | 496.13 | 500.61 | +6.210% | 104 | 119 | -8.881% |
| 2026-08-19 | 478.91 | 478.91 | 470.88 | 471.34 | -4.438% | 12 | 90 | -3.223% |
| 2026-08-18 | 494.26 | 494.26 | 493.03 | 493.23 | +6.732% | 10 | 88 | -7.518% |
| 2026-08-17 | 450.86 | 462.12 | 448.51 | 462.12 | +4.932% | 20 | 82 | -1.292% |
| 2026-08-13 | 440.40 | 440.40 | 440.40 | 440.40 | -7.673% | 4 | 78 | +3.576% |
| 2026-08-07 | 474.00 | 477.00 | 474.00 | 477.00 | -29.480% | 6 | 75 | -4.371% |
| 2026-07-17 | 676.40 | 676.40 | 676.40 | 676.40 | -18.543% | 1 | 76 | -32.562% |
| 2026-06-09 | 830.38 | 830.38 | 830.38 | 830.38 | +11.801% | 1 | 76 | -45.067% |
| 2026-06-05 | 742.73 | 742.73 | 742.73 | 742.73 | +21.064% | 1 | 66 | -38.585% |
| 2026-06-04 | 613.50 | 613.50 | 613.50 | 613.50 | -3.618% | 2 | 66 | -25.648% |
| 2026-06-03 | 636.53 | 636.53 | 636.53 | 636.53 | +3.386% | 2 | 67 | -28.338% |
| 2026-06-02 | 615.68 | 615.68 | 615.68 | 615.68 | -1.318% | 1 | 66 | -25.911% |
| 2026-06-01 | 623.90 | 623.90 | 623.90 | 623.90 | -5.402% | 3 | 66 | -26.887% |
| 2026-05-26 | 666.51 | 666.51 | 659.53 | 659.53 | -4.489% | 3 | 66 | -30.837% |
| 2026-05-22 | 690.53 | 690.53 | 690.53 | 690.53 | -1.989% | 6 | 66 | -33.942% |
| 2026-05-21 | 737.30 | 737.30 | 704.54 | 704.54 | -5.204% | 2 | 66 | -35.256% |
| 2026-05-20 | 746.78 | 746.78 | 743.22 | 743.22 | -1.855% | 2 | 66 | -38.625% |
| 2026-05-19 | 757.27 | 757.27 | 757.27 | 757.27 | +2.823% | 1 | 66 | -39.764% |
| 2026-05-15 | 736.48 | 736.48 | 736.48 | 736.48 | +6.003% | 10 | 66 | -38.063% |
| 2026-05-14 | 713.93 | 713.93 | 694.77 | 694.77 | -4.818% | 23 | 69 | -34.345% |
| 2026-05-13 | 738.00 | 738.00 | 729.94 | 729.94 | -3.534% | 21 | 70 | -37.509% |
| 2026-05-08 | 762.25 | 762.25 | 756.68 | 756.68 | -38.981% | 2 | 70 | -39.717% |
| 2026-03-03 | 1,240.07 | 1,240.07 | 1,240.07 | 1,240.07 | +8.100% | 3 | 70 | -63.216% |
| 2026-02-20 | 1,147.15 | 1,147.15 | 1,147.15 | 1,147.15 | -5.367% | 10 | 67 | -60.236% |
| 2026-02-13 | 1,206.43 | 1,212.21 | 1,206.43 | 1,212.21 | +7.817% | 21 | 36 | -62.370% |
| 2026-02-06 | 1,124.32 | 1,124.32 | 1,124.32 | 1,124.32 | +1.872% | 5 | 36 | -59.429% |
| 2026-01-23 | 1,103.66 | 1,103.66 | 1,103.66 | 1,103.66 | -5.748% | 15 | 31 | -58.669% |
| 2026-01-21 | 1,176.28 | 1,176.28 | 1,170.97 | 1,170.97 | +6.697% | 10 | 16 | -61.045% |
| 2026-01-06 | 1,097.47 | 1,097.47 | 1,097.47 | 1,097.47 | -1.141% | 5 | 6 | -58.436% |
| 2026-01-05 | 1,110.14 | 1,110.14 | 1,110.14 | 1,110.14 | 0.000% | 1 | 1 | -58.911% |