SPXW261218P07000000
SPX Weekly Dec 18 2026 7000.00 Put
optionOPRA
EODOct 28, 2026
32.30USD-10.526%(-3.80)29Vol3,036OI
SPXW261218P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.80 | 34.80 | 32.30 | 32.30 | -10.526% | 29 | 3,015 | 0.000% |
| 2026-10-27 | 39.70 | 39.70 | 35.56 | 36.10 | -14.858% | 46 | 3,045 | -10.526% |
| 2026-10-26 | 44.80 | 44.83 | 38.91 | 42.40 | -20.331% | 61 | 3,022 | -23.821% |
| 2026-10-23 | 56.05 | 58.63 | 49.85 | 53.22 | -1.953% | 1,042 | 2,086 | -39.309% |
| 2026-10-22 | 41.16 | 54.28 | 41.16 | 54.28 | +51.366% | 165 | 1,952 | -40.494% |
| 2026-10-21 | 36.40 | 38.37 | 34.25 | 35.86 | -9.559% | 80 | 1,962 | -9.927% |
| 2026-10-20 | 42.57 | 42.57 | 38.18 | 39.65 | -11.298% | 41 | 1,959 | -18.537% |
| 2026-10-19 | 44.49 | 45.09 | 40.15 | 44.70 | -18.904% | 50 | 1,948 | -27.740% |
| 2026-10-16 | 35.20 | 63.00 | 34.80 | 55.12 | +45.820% | 232 | 1,842 | -41.401% |
| 2026-10-15 | 46.28 | 48.01 | 37.50 | 37.80 | -11.268% | 105 | 1,873 | -14.550% |
| 2026-10-14 | 35.97 | 44.77 | 34.80 | 42.60 | +26.222% | 70 | 1,845 | -24.178% |
| 2026-10-13 | 33.80 | 35.55 | 33.60 | 33.75 | -1.890% | 171 | 1,152 | -4.296% |
| 2026-10-12 | 33.53 | 34.97 | 33.53 | 34.40 | -1.433% | 26 | 1,157 | -6.105% |
| 2026-10-09 | 36.75 | 37.00 | 34.90 | 34.90 | -14.251% | 37 | 1,142 | -7.450% |
| 2026-10-08 | 38.25 | 43.70 | 38.25 | 40.70 | +14.326% | 93 | 1,091 | -20.639% |
| 2026-10-07 | 40.69 | 40.69 | 35.60 | 35.60 | +1.425% | 77 | 1,081 | -9.270% |
| 2026-10-06 | 37.50 | 37.50 | 34.80 | 35.10 | -14.286% | 110 | 1,019 | -7.977% |
| 2026-10-05 | 44.40 | 44.40 | 40.05 | 40.95 | -11.765% | 61 | 986 | -21.123% |
| 2026-10-02 | 47.73 | 47.90 | 46.30 | 46.41 | -14.906% | 76 | 948 | -30.403% |
| 2026-10-01 | 55.40 | 63.29 | 51.12 | 54.54 | -0.165% | 35 | 944 | -40.777% |
| 2026-09-30 | 49.82 | 54.63 | 48.30 | 54.63 | +0.980% | 30 | 927 | -40.875% |
| 2026-09-29 | 55.60 | 55.65 | 54.10 | 54.10 | -1.636% | 32 | 889 | -40.296% |
| 2026-09-28 | 52.61 | 57.61 | 52.14 | 55.00 | +13.801% | 57 | 853 | -41.273% |
| 2026-09-25 | 52.11 | 52.11 | 48.33 | 48.33 | -13.480% | 11 | 851 | -33.168% |
| 2026-09-24 | 59.90 | 61.84 | 54.23 | 55.86 | +4.314% | 22 | 834 | -42.177% |
| 2026-09-23 | 52.00 | 53.55 | 51.76 | 53.55 | +13.333% | 14 | 835 | -39.683% |
| 2026-09-22 | 48.10 | 48.60 | 47.25 | 47.25 | -5.500% | 57 | 814 | -31.640% |
| 2026-09-21 | 56.01 | 56.01 | 50.00 | 50.00 | -19.485% | 50 | 818 | -35.400% |
| 2026-09-18 | 66.90 | 68.20 | 62.10 | 62.10 | -6.827% | 8 | 816 | -47.987% |
| 2026-09-17 | 67.93 | 69.40 | 66.52 | 66.65 | -23.303% | 534 | 379 | -51.538% |
| 2026-09-16 | 77.42 | 96.20 | 74.46 | 86.90 | +7.417% | 39 | 371 | -62.831% |
| 2026-09-15 | 78.23 | 83.81 | 78.23 | 80.90 | +7.867% | 33 | 381 | -60.074% |
| 2026-09-14 | 79.60 | 82.59 | 75.00 | 75.00 | +4.895% | 19 | 370 | -56.933% |
| 2026-09-11 | 72.76 | 75.47 | 70.43 | 71.50 | -18.295% | 21 | 364 | -54.825% |
| 2026-09-10 | 85.95 | 88.52 | 83.45 | 87.51 | +16.215% | 41 | 346 | -63.090% |
| 2026-09-09 | 78.23 | 78.23 | 75.30 | 75.30 | +8.345% | 27 | 328 | -57.105% |
| 2026-09-08 | 69.45 | 69.50 | 67.60 | 69.50 | +8.222% | 5 | 324 | -53.525% |
| 2026-09-04 | 62.41 | 64.22 | 62.41 | 64.22 | +2.703% | 3 | 324 | -49.704% |
| 2026-09-03 | 68.70 | 69.48 | 62.25 | 62.53 | -15.728% | 26 | 333 | -48.345% |
| 2026-09-02 | 77.20 | 77.20 | 73.64 | 74.20 | -10.006% | 54 | 302 | -56.469% |
| 2026-09-01 | 80.35 | 85.26 | 78.93 | 82.45 | +7.259% | 27 | 295 | -60.825% |
| 2026-08-31 | 75.61 | 76.87 | 75.61 | 76.87 | +5.071% | 17 | 295 | -57.981% |
| 2026-08-28 | 70.72 | 74.18 | 67.75 | 73.16 | +2.465% | 28 | 289 | -55.850% |
| 2026-08-27 | 72.55 | 72.55 | 71.40 | 71.40 | -9.414% | 22 | 275 | -54.762% |
| 2026-08-26 | 83.30 | 83.30 | 78.82 | 78.82 | -5.276% | 23 | 257 | -59.021% |
| 2026-08-25 | 84.25 | 84.25 | 83.21 | 83.21 | -3.446% | 2 | 256 | -61.183% |
| 2026-08-24 | 88.30 | 88.30 | 86.18 | 86.18 | -0.600% | 18 | 239 | -62.520% |
| 2026-08-21 | 89.48 | 89.48 | 85.40 | 86.70 | -7.962% | 22 | 219 | -62.745% |
| 2026-08-20 | 91.70 | 94.20 | 89.20 | 94.20 | +8.776% | 69 | 152 | -65.711% |
| 2026-08-19 | 88.20 | 88.20 | 85.00 | 86.60 | -7.181% | 5 | 149 | -62.702% |
| 2026-08-18 | 94.02 | 94.02 | 93.30 | 93.30 | +6.775% | 4 | 151 | -65.380% |
| 2026-08-17 | 83.10 | 87.38 | 83.10 | 87.38 | +3.900% | 44 | 126 | -63.035% |
| 2026-08-14 | 80.72 | 84.10 | 80.72 | 84.10 | -0.154% | 18 | 138 | -61.593% |
| 2026-08-13 | 82.60 | 84.78 | 81.30 | 84.23 | -3.704% | 39 | 134 | -61.653% |
| 2026-08-12 | 89.20 | 89.20 | 87.47 | 87.47 | -6.917% | 2 | 134 | -63.073% |
| 2026-08-11 | 90.60 | 93.97 | 90.60 | 93.97 | +5.655% | 10 | 131 | -65.627% |
| 2026-08-10 | 90.40 | 90.40 | 88.94 | 88.94 | -4.867% | 10 | 123 | -63.683% |
| 2026-08-07 | 91.53 | 93.49 | 91.53 | 93.49 | -1.278% | 2 | 124 | -65.451% |
| 2026-08-05 | 95.19 | 95.85 | 94.70 | 94.70 | -2.872% | 17 | 114 | -65.892% |
| 2026-08-04 | 105.07 | 105.07 | 96.04 | 97.50 | -12.470% | 41 | 97 | -66.872% |
| 2026-08-03 | 117.42 | 117.42 | 111.39 | 111.39 | -23.914% | 29 | 85 | -71.003% |
| 2026-07-30 | 165.13 | 165.13 | 146.40 | 146.40 | -19.543% | 47 | 63 | -77.937% |
| 2026-07-29 | 155.58 | 199.06 | 155.58 | 181.96 | +21.452% | 8 | 60 | -82.249% |
| 2026-07-28 | 161.00 | 162.42 | 149.10 | 149.82 | -4.103% | 58 | 41 | -78.441% |
| 2026-07-27 | 144.97 | 162.16 | 144.97 | 156.23 | -4.118% | 9 | 41 | -79.325% |
| 2026-07-24 | 152.51 | 165.25 | 152.51 | 162.94 | -5.684% | 4 | 37 | -80.177% |
| 2026-07-23 | 172.26 | 172.76 | 172.26 | 172.76 | +19.474% | 4 | 37 | -81.304% |
| 2026-07-22 | 144.60 | 144.60 | 144.60 | 144.60 | -2.607% | 15 | 31 | -77.663% |
| 2026-07-21 | 148.47 | 148.47 | 148.47 | 148.47 | +0.863% | 1 | 30 | -78.245% |
| 2026-07-20 | 153.98 | 153.98 | 147.20 | 147.20 | -7.462% | 7 | 23 | -78.057% |
| 2026-07-17 | 166.90 | 166.90 | 155.04 | 159.07 | +15.452% | 22 | 1 | -79.694% |
| 2026-07-16 | 137.78 | 137.78 | 137.78 | 137.78 | 0.000% | 1 | 0 | -76.557% |