SPXW261218P07050000
SPX Weekly Dec 18 2026 7050.00 Put
optionOPRA
EODOct 28, 2026
36.65USD-5.541%(-2.15)6Vol516OI
SPXW261218P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.90 | 36.90 | 36.35 | 36.65 | -5.541% | 6 | 516 | 0.000% |
| 2026-10-27 | 40.00 | 40.22 | 38.80 | 38.80 | -14.912% | 4 | 513 | -5.541% |
| 2026-10-26 | 49.30 | 49.30 | 42.52 | 45.60 | -12.308% | 76 | 461 | -19.627% |
| 2026-10-23 | 60.26 | 60.26 | 52.00 | 52.00 | -5.797% | 8 | 453 | -29.519% |
| 2026-10-22 | 52.70 | 55.20 | 50.00 | 55.20 | +49.109% | 116 | 337 | -33.605% |
| 2026-10-21 | 39.90 | 39.90 | 36.49 | 37.02 | -12.254% | 74 | 371 | -0.999% |
| 2026-10-20 | 42.04 | 42.40 | 42.04 | 42.19 | -8.778% | 27 | 361 | -13.131% |
| 2026-10-19 | 46.20 | 46.25 | 42.95 | 46.25 | -22.464% | 21 | 356 | -20.757% |
| 2026-10-16 | 58.80 | 60.67 | 58.80 | 59.65 | +32.556% | 106 | 250 | -38.558% |
| 2026-10-15 | 45.00 | 45.00 | 45.00 | 45.00 | -7.881% | 16 | 250 | -18.556% |
| 2026-10-14 | 39.98 | 48.85 | 39.96 | 48.85 | +12.532% | 4 | 246 | -24.974% |
| 2026-10-07 | 43.41 | 43.41 | 43.41 | 43.41 | +13.490% | 1 | 246 | -15.572% |
| 2026-10-06 | 38.25 | 38.25 | 38.25 | 38.25 | -11.561% | 1 | 246 | -4.183% |
| 2026-10-05 | 46.30 | 46.30 | 43.25 | 43.25 | -14.795% | 20 | 246 | -15.260% |
| 2026-10-02 | 50.80 | 50.80 | 50.76 | 50.76 | -14.401% | 14 | 246 | -27.797% |
| 2026-10-01 | 69.00 | 69.00 | 59.30 | 59.30 | -2.161% | 35 | 213 | -38.196% |
| 2026-09-30 | 52.85 | 60.61 | 52.85 | 60.61 | -0.099% | 3 | 215 | -39.531% |
| 2026-09-29 | 61.25 | 61.25 | 60.67 | 60.67 | +7.002% | 2 | 213 | -39.591% |
| 2026-09-28 | 56.70 | 56.70 | 56.70 | 56.70 | +5.371% | 1 | 212 | -35.362% |
| 2026-09-25 | 53.81 | 53.81 | 53.81 | 53.81 | -6.709% | 1 | 213 | -31.890% |
| 2026-09-24 | 62.15 | 62.15 | 57.68 | 57.68 | -2.896% | 2 | 212 | -36.460% |
| 2026-09-23 | 59.40 | 59.40 | 59.40 | 59.40 | +4.799% | 1 | 212 | -38.300% |
| 2026-09-21 | 60.30 | 60.30 | 56.68 | 56.68 | -18.575% | 7 | 215 | -35.339% |
| 2026-09-18 | 72.90 | 72.90 | 69.61 | 69.61 | -3.986% | 12 | 212 | -47.350% |
| 2026-09-17 | 74.40 | 74.40 | 72.50 | 72.50 | -29.075% | 2 | 213 | -49.448% |
| 2026-09-16 | 79.53 | 102.22 | 79.53 | 102.22 | +17.629% | 8 | 207 | -64.146% |
| 2026-09-15 | 82.70 | 86.90 | 82.70 | 86.90 | +12.975% | 22 | 185 | -57.825% |
| 2026-09-11 | 76.92 | 76.92 | 76.92 | 76.92 | -16.573% | 5 | 180 | -52.353% |
| 2026-09-10 | 90.50 | 92.20 | 90.40 | 92.20 | +11.353% | 22 | 164 | -60.249% |
| 2026-09-09 | 79.31 | 83.80 | 79.31 | 82.80 | +11.260% | 24 | 143 | -55.737% |
| 2026-09-08 | 74.42 | 74.42 | 74.42 | 74.42 | +9.120% | 1 | 142 | -50.752% |
| 2026-09-04 | 66.10 | 68.20 | 66.10 | 68.20 | +2.050% | 4 | 141 | -46.261% |
| 2026-09-03 | 73.20 | 73.20 | 66.83 | 66.83 | -21.561% | 5 | 145 | -45.159% |
| 2026-09-01 | 85.10 | 85.20 | 85.10 | 85.20 | +6.607% | 23 | 128 | -56.984% |
| 2026-08-31 | 79.92 | 79.92 | 79.92 | 79.92 | +0.490% | 1 | 127 | -54.142% |
| 2026-08-28 | 75.95 | 79.53 | 75.95 | 79.53 | -20.549% | 2 | 125 | -53.917% |
| 2026-08-20 | 97.60 | 100.10 | 96.90 | 100.10 | +2.352% | 49 | 82 | -63.387% |
| 2026-08-18 | 97.80 | 97.80 | 97.80 | 97.80 | +5.048% | 15 | 82 | -62.526% |
| 2026-08-17 | 93.10 | 93.10 | 93.10 | 93.10 | +6.571% | 12 | 94 | -60.634% |
| 2026-08-14 | 87.36 | 87.36 | 87.36 | 87.36 | -11.400% | 1 | 94 | -58.047% |
| 2026-08-11 | 98.60 | 98.60 | 98.60 | 98.60 | +0.715% | 2 | 94 | -62.830% |
| 2026-08-07 | 97.90 | 97.90 | 97.90 | 97.90 | -3.452% | 2 | 94 | -62.564% |
| 2026-08-06 | 101.40 | 101.40 | 101.40 | 101.40 | +1.258% | 15 | 79 | -63.856% |
| 2026-08-05 | 100.14 | 100.14 | 100.14 | 100.14 | -1.437% | 2 | 79 | -63.401% |
| 2026-08-04 | 111.10 | 111.10 | 101.60 | 101.60 | -16.557% | 22 | 66 | -63.927% |
| 2026-08-03 | 124.52 | 124.52 | 121.76 | 121.76 | -21.546% | 38 | 44 | -69.900% |
| 2026-07-30 | 159.18 | 159.18 | 154.80 | 155.20 | -5.250% | 28 | 29 | -76.385% |
| 2026-07-28 | 163.80 | 163.80 | 163.80 | 163.80 | -11.104% | 3 | 26 | -77.625% |
| 2026-07-23 | 184.26 | 184.26 | 184.26 | 184.26 | +21.383% | 1 | 25 | -80.110% |
| 2026-07-21 | 151.80 | 151.80 | 151.80 | 151.80 | -10.947% | 2 | 25 | -75.856% |
| 2026-07-17 | 160.50 | 170.46 | 160.50 | 170.46 | 0.000% | 25 | 0 | -78.499% |