SPXW261218P07025000
SPX Weekly Dec 18 2026 7025.00 Put
optionOPRA
EODOct 26, 2026
44.80USD-14.504%(-7.60)7Vol186OI
SPXW261218P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 46.22 | 46.22 | 44.80 | 44.80 | -14.504% | 7 | 186 | 0.000% |
| 2026-10-23 | 59.19 | 59.19 | 52.40 | 52.40 | +2.104% | 2 | 185 | -14.504% |
| 2026-10-22 | 51.15 | 51.32 | 51.15 | 51.32 | +18.714% | 6 | 180 | -12.705% |
| 2026-10-19 | 43.23 | 43.23 | 43.23 | 43.23 | -8.951% | 1 | 179 | +3.632% |
| 2026-10-15 | 46.90 | 47.48 | 46.90 | 47.48 | +8.180% | 19 | 180 | -5.644% |
| 2026-10-14 | 38.60 | 44.20 | 38.60 | 43.89 | +25.043% | 9 | 172 | +2.073% |
| 2026-10-13 | 36.44 | 36.44 | 34.90 | 35.10 | -1.127% | 13 | 166 | +27.635% |
| 2026-10-12 | 35.30 | 35.60 | 35.30 | 35.50 | -4.570% | 10 | 159 | +26.197% |
| 2026-10-07 | 41.37 | 41.37 | 37.00 | 37.20 | +2.423% | 32 | 147 | +20.430% |
| 2026-10-06 | 36.12 | 36.32 | 36.12 | 36.32 | -13.110% | 2 | 145 | +23.348% |
| 2026-10-05 | 42.47 | 42.47 | 41.80 | 41.80 | -14.115% | 13 | 141 | +7.177% |
| 2026-10-02 | 48.90 | 48.90 | 48.67 | 48.67 | -17.857% | 8 | 136 | -7.952% |
| 2026-10-01 | 59.25 | 59.25 | 59.25 | 59.25 | +1.979% | 1 | 135 | -24.388% |
| 2026-09-29 | 57.10 | 58.10 | 57.10 | 58.10 | -0.172% | 44 | 96 | -22.892% |
| 2026-09-24 | 58.20 | 58.20 | 58.20 | 58.20 | +4.639% | 6 | 90 | -23.024% |
| 2026-09-21 | 55.62 | 55.62 | 55.62 | 55.62 | -19.039% | 1 | 90 | -19.453% |
| 2026-09-18 | 69.79 | 69.79 | 68.70 | 68.70 | -11.435% | 3 | 90 | -34.789% |
| 2026-09-16 | 78.17 | 78.17 | 77.57 | 77.57 | -9.201% | 2 | 91 | -42.246% |
| 2026-09-14 | 81.91 | 85.43 | 81.91 | 85.43 | -5.425% | 3 | 89 | -47.559% |
| 2026-09-10 | 90.33 | 90.33 | 90.33 | 90.33 | +13.040% | 1 | 89 | -50.404% |
| 2026-09-09 | 79.91 | 79.91 | 79.91 | 79.91 | +11.218% | 1 | 89 | -43.937% |
| 2026-09-08 | 71.85 | 71.85 | 71.85 | 71.85 | +10.658% | 1 | 89 | -37.648% |
| 2026-09-03 | 64.93 | 64.93 | 64.93 | 64.93 | -22.886% | 3 | 89 | -31.003% |
| 2026-09-01 | 84.20 | 84.20 | 84.20 | 84.20 | -13.214% | 11 | 78 | -46.793% |
| 2026-08-20 | 96.72 | 97.02 | 96.72 | 97.02 | +8.645% | 2 | 76 | -53.824% |
| 2026-08-19 | 89.30 | 89.30 | 89.30 | 89.30 | -17.407% | 1 | 75 | -49.832% |
| 2026-08-04 | 108.12 | 108.12 | 108.12 | 108.12 | -5.572% | 3 | 72 | -58.565% |
| 2026-08-03 | 115.28 | 115.29 | 114.50 | 114.50 | -28.594% | 75 | 27 | -60.873% |
| 2026-07-30 | 160.35 | 160.35 | 160.35 | 160.35 | +5.217% | 1 | 26 | -72.061% |
| 2026-07-20 | 152.40 | 152.40 | 152.40 | 152.40 | -5.447% | 2 | 24 | -70.604% |
| 2026-07-17 | 173.80 | 173.80 | 158.68 | 161.18 | 0.000% | 24 | 0 | -72.205% |