SPXW261218P07100000
SPX Weekly Dec 18 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
40.55USD-3.910%(-1.65)11Vol1,788OI
SPXW261218P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.25 | 41.23 | 36.65 | 40.55 | -3.910% | 11 | 1,785 | 0.000% |
| 2026-10-27 | 43.11 | 43.57 | 42.20 | 42.20 | -14.018% | 11 | 1,785 | -3.910% |
| 2026-10-26 | 54.38 | 54.38 | 45.60 | 49.08 | -18.593% | 54 | 1,741 | -17.380% |
| 2026-10-23 | 64.55 | 65.08 | 56.90 | 60.29 | -1.567% | 1,027 | 731 | -32.742% |
| 2026-10-22 | 54.00 | 61.25 | 54.00 | 61.25 | +54.867% | 12 | 722 | -33.796% |
| 2026-10-21 | 46.10 | 46.10 | 39.55 | 39.55 | -13.834% | 32 | 693 | +2.528% |
| 2026-10-20 | 46.13 | 46.13 | 45.18 | 45.90 | -12.103% | 60 | 700 | -11.656% |
| 2026-10-19 | 51.08 | 52.52 | 47.56 | 52.22 | -18.470% | 88 | 722 | -22.348% |
| 2026-10-16 | 50.02 | 71.93 | 50.02 | 64.05 | +41.391% | 67 | 661 | -36.690% |
| 2026-10-15 | 53.10 | 53.10 | 45.00 | 45.30 | -14.367% | 130 | 655 | -10.486% |
| 2026-10-14 | 43.20 | 54.47 | 42.79 | 52.90 | +29.182% | 296 | 452 | -23.346% |
| 2026-10-13 | 39.38 | 40.95 | 39.38 | 40.95 | +0.812% | 14 | 442 | -0.977% |
| 2026-10-12 | 39.84 | 40.62 | 39.05 | 40.62 | -3.194% | 107 | 450 | -0.172% |
| 2026-10-09 | 42.42 | 42.42 | 41.96 | 41.96 | -11.421% | 103 | 451 | -3.360% |
| 2026-10-08 | 45.50 | 48.31 | 45.50 | 47.37 | +7.586% | 5 | 447 | -14.397% |
| 2026-10-07 | 45.97 | 47.10 | 43.79 | 44.03 | +7.574% | 15 | 442 | -7.904% |
| 2026-10-06 | 42.61 | 42.61 | 39.80 | 40.93 | -13.155% | 13 | 444 | -0.928% |
| 2026-10-05 | 52.10 | 52.10 | 46.40 | 47.13 | -13.729% | 17 | 450 | -13.961% |
| 2026-10-02 | 54.36 | 58.13 | 53.21 | 54.63 | -14.158% | 24 | 448 | -25.773% |
| 2026-10-01 | 72.92 | 72.92 | 60.32 | 63.64 | -3.003% | 12 | 447 | -36.282% |
| 2026-09-30 | 59.91 | 65.61 | 59.62 | 65.61 | +3.323% | 8 | 445 | -38.195% |
| 2026-09-29 | 66.25 | 66.25 | 63.50 | 63.50 | 0.000% | 27 | 425 | -36.142% |
| 2026-09-28 | 62.19 | 65.05 | 61.28 | 63.50 | +12.789% | 25 | 413 | -36.142% |
| 2026-09-25 | 62.59 | 63.90 | 55.50 | 56.30 | -15.592% | 20 | 406 | -27.975% |
| 2026-09-24 | 66.30 | 70.82 | 62.13 | 66.70 | +4.627% | 6 | 404 | -39.205% |
| 2026-09-23 | 60.10 | 63.97 | 59.90 | 63.75 | +17.403% | 11 | 398 | -36.392% |
| 2026-09-22 | 55.98 | 56.00 | 54.30 | 54.30 | -5.467% | 18 | 399 | -25.322% |
| 2026-09-21 | 64.90 | 64.90 | 57.44 | 57.44 | -24.540% | 35 | 394 | -29.405% |
| 2026-09-18 | 74.79 | 78.90 | 74.79 | 76.12 | -2.410% | 16 | 389 | -46.729% |
| 2026-09-17 | 80.40 | 80.40 | 78.00 | 78.00 | -23.529% | 25 | 387 | -48.013% |
| 2026-09-16 | 86.93 | 109.72 | 86.93 | 102.00 | +8.661% | 13 | 380 | -60.245% |
| 2026-09-15 | 92.50 | 93.87 | 92.50 | 93.87 | +9.380% | 16 | 365 | -56.802% |
| 2026-09-14 | 94.72 | 94.72 | 85.77 | 85.82 | +4.024% | 50 | 361 | -52.750% |
| 2026-09-11 | 83.96 | 83.96 | 80.63 | 82.50 | -18.147% | 15 | 358 | -50.848% |
| 2026-09-10 | 97.95 | 102.25 | 97.95 | 100.79 | +13.502% | 29 | 355 | -59.768% |
| 2026-09-09 | 88.65 | 88.80 | 88.65 | 88.80 | +11.839% | 3 | 354 | -54.336% |
| 2026-09-08 | 79.75 | 80.42 | 77.95 | 79.40 | +9.066% | 42 | 318 | -48.929% |
| 2026-09-04 | 72.70 | 73.10 | 72.70 | 72.80 | +0.455% | 4 | 316 | -44.299% |
| 2026-09-03 | 79.43 | 79.43 | 72.47 | 72.47 | -17.834% | 7 | 319 | -44.046% |
| 2026-09-02 | 88.20 | 88.20 | 88.20 | 88.20 | -8.960% | 1 | 318 | -54.025% |
| 2026-09-01 | 90.82 | 96.88 | 90.07 | 96.88 | +15.375% | 7 | 313 | -58.144% |
| 2026-08-31 | 84.44 | 84.44 | 83.97 | 83.97 | +0.901% | 5 | 311 | -51.709% |
| 2026-08-28 | 76.95 | 84.38 | 76.95 | 83.22 | +1.612% | 3 | 311 | -51.274% |
| 2026-08-27 | 81.90 | 81.90 | 81.90 | 81.90 | -11.268% | 1 | 311 | -50.488% |
| 2026-08-26 | 92.30 | 92.30 | 92.30 | 92.30 | -3.603% | 7 | 304 | -56.067% |
| 2026-08-25 | 95.75 | 95.75 | 95.75 | 95.75 | -3.594% | 94 | 210 | -57.650% |
| 2026-08-24 | 99.60 | 101.43 | 99.32 | 99.32 | +2.076% | 13 | 203 | -59.172% |
| 2026-08-21 | 101.20 | 101.20 | 97.30 | 97.30 | -7.597% | 27 | 193 | -58.325% |
| 2026-08-20 | 102.00 | 105.30 | 100.70 | 105.30 | +9.459% | 20 | 177 | -61.491% |
| 2026-08-19 | 99.12 | 99.12 | 96.20 | 96.20 | -8.381% | 5 | 177 | -57.848% |
| 2026-08-18 | 103.82 | 105.00 | 103.82 | 105.00 | +6.599% | 2 | 176 | -61.381% |
| 2026-08-17 | 93.78 | 98.50 | 93.40 | 98.50 | +6.188% | 24 | 162 | -58.832% |
| 2026-08-14 | 92.76 | 92.76 | 92.76 | 92.76 | -2.696% | 1 | 161 | -56.285% |
| 2026-08-13 | 94.40 | 95.33 | 94.40 | 95.33 | -2.075% | 2 | 160 | -57.464% |
| 2026-08-12 | 101.10 | 101.10 | 97.35 | 97.35 | -4.343% | 2 | 159 | -58.346% |
| 2026-08-11 | 101.77 | 101.77 | 101.77 | 101.77 | +2.230% | 1 | 159 | -60.155% |
| 2026-08-10 | 99.55 | 99.55 | 99.55 | 99.55 | -4.554% | 2 | 157 | -59.267% |
| 2026-08-07 | 104.60 | 104.60 | 102.28 | 104.30 | -3.959% | 3 | 156 | -61.122% |
| 2026-08-06 | 108.60 | 108.60 | 108.60 | 108.60 | +2.048% | 6 | 156 | -62.661% |
| 2026-08-05 | 106.79 | 107.07 | 106.42 | 106.42 | -1.545% | 10 | 148 | -61.896% |
| 2026-08-04 | 113.40 | 113.40 | 108.09 | 108.09 | -13.866% | 18 | 133 | -62.485% |
| 2026-08-03 | 129.19 | 129.19 | 125.07 | 125.49 | -23.714% | 47 | 107 | -67.687% |
| 2026-07-30 | 176.70 | 181.70 | 164.50 | 164.50 | -22.552% | 17 | 94 | -75.350% |
| 2026-07-29 | 186.22 | 212.40 | 165.33 | 212.40 | +26.181% | 21 | 94 | -80.909% |
| 2026-07-28 | 167.70 | 168.33 | 167.70 | 168.33 | -4.656% | 4 | 90 | -75.910% |
| 2026-07-27 | 164.50 | 181.79 | 164.50 | 176.55 | -5.223% | 65 | 86 | -77.032% |
| 2026-07-24 | 180.80 | 186.28 | 180.80 | 186.28 | +15.846% | 72 | 10 | -78.232% |
| 2026-07-22 | 160.80 | 160.80 | 160.80 | 160.80 | +1.323% | 5 | 10 | -74.782% |
| 2026-07-21 | 168.20 | 168.20 | 158.70 | 158.70 | -8.583% | 8 | 2 | -74.449% |
| 2026-07-20 | 173.60 | 173.60 | 173.60 | 173.60 | 0.000% | 2 | 0 | -76.642% |