SPXW261218P07125000
SPX Weekly Dec 18 2026 7125.00 Put
optionOPRA
EODOct 28, 2026
42.89USD-1.741%(-0.76)5Vol273OI
SPXW261218P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.96 | 42.89 | 41.70 | 42.89 | -1.741% | 5 | 271 | 0.000% |
| 2026-10-27 | 46.80 | 46.80 | 43.65 | 43.65 | -19.835% | 54 | 272 | -1.741% |
| 2026-10-26 | 54.45 | 54.45 | 54.45 | 54.45 | -16.385% | 1 | 272 | -21.230% |
| 2026-10-23 | 70.75 | 72.24 | 63.90 | 65.12 | +1.877% | 4 | 270 | -34.137% |
| 2026-10-22 | 57.35 | 63.92 | 54.50 | 63.92 | +52.010% | 7 | 269 | -32.901% |
| 2026-10-21 | 44.40 | 44.80 | 42.05 | 42.05 | -14.184% | 29 | 275 | +1.998% |
| 2026-10-20 | 47.60 | 49.00 | 47.60 | 49.00 | -27.909% | 11 | 280 | -12.469% |
| 2026-10-16 | 42.64 | 67.97 | 42.64 | 67.97 | +39.283% | 2 | 279 | -36.899% |
| 2026-10-15 | 48.80 | 48.80 | 48.80 | 48.80 | -8.666% | 1 | 279 | -12.111% |
| 2026-10-14 | 50.73 | 53.43 | 50.73 | 53.43 | +30.000% | 6 | 274 | -19.727% |
| 2026-10-13 | 41.40 | 41.40 | 41.10 | 41.10 | -1.202% | 20 | 259 | +4.355% |
| 2026-10-12 | 41.75 | 41.75 | 41.00 | 41.60 | -14.156% | 20 | 261 | +3.101% |
| 2026-10-07 | 48.46 | 48.46 | 48.46 | 48.46 | +6.999% | 12 | 268 | -11.494% |
| 2026-10-06 | 45.29 | 45.29 | 45.29 | 45.29 | -6.906% | 1 | 269 | -5.299% |
| 2026-10-05 | 51.22 | 51.22 | 48.45 | 48.65 | -13.542% | 6 | 271 | -11.840% |
| 2026-10-02 | 56.27 | 56.27 | 56.27 | 56.27 | -13.828% | 3 | 268 | -23.778% |
| 2026-09-28 | 67.45 | 67.45 | 64.98 | 65.30 | +12.781% | 3 | 268 | -34.319% |
| 2026-09-25 | 60.55 | 60.55 | 57.90 | 57.90 | -16.727% | 16 | 266 | -25.924% |
| 2026-09-24 | 70.26 | 70.26 | 69.53 | 69.53 | +12.709% | 11 | 258 | -38.314% |
| 2026-09-23 | 61.66 | 61.69 | 61.66 | 61.69 | +6.546% | 2 | 258 | -30.475% |
| 2026-09-22 | 58.08 | 58.08 | 57.90 | 57.90 | -4.879% | 5 | 261 | -25.924% |
| 2026-09-21 | 62.00 | 62.00 | 60.83 | 60.87 | -28.033% | 11 | 257 | -29.538% |
| 2026-09-17 | 84.58 | 84.58 | 84.58 | 84.58 | -5.179% | 10 | 262 | -49.291% |
| 2026-09-14 | 89.20 | 89.20 | 89.20 | 89.20 | -14.280% | 46 | 262 | -51.917% |
| 2026-09-10 | 104.06 | 104.06 | 104.06 | 104.06 | +27.995% | 1 | 263 | -58.783% |
| 2026-09-08 | 81.30 | 81.30 | 81.30 | 81.30 | +10.163% | 2 | 261 | -47.245% |
| 2026-09-04 | 73.80 | 73.80 | 73.80 | 73.80 | -14.056% | 1 | 261 | -41.883% |
| 2026-08-28 | 85.87 | 85.87 | 85.87 | 85.87 | -13.437% | 1 | 261 | -50.052% |
| 2026-08-25 | 99.20 | 99.20 | 99.20 | 99.20 | -2.907% | 57 | 215 | -56.764% |
| 2026-08-19 | 102.17 | 102.17 | 102.17 | 102.17 | -3.722% | 1 | 214 | -58.021% |
| 2026-08-18 | 106.92 | 108.20 | 106.12 | 106.12 | +8.953% | 4 | 214 | -59.583% |
| 2026-08-17 | 97.00 | 97.40 | 97.00 | 97.40 | +2.118% | 30 | 184 | -55.965% |
| 2026-08-14 | 95.38 | 95.38 | 95.38 | 95.38 | -0.646% | 2 | 184 | -55.033% |
| 2026-08-13 | 97.30 | 97.30 | 96.00 | 96.00 | -4.335% | 3 | 185 | -55.323% |
| 2026-08-12 | 100.35 | 100.35 | 100.35 | 100.35 | -2.667% | 1 | 185 | -57.260% |
| 2026-08-10 | 104.45 | 104.45 | 102.87 | 103.10 | -3.959% | 81 | 137 | -58.400% |
| 2026-08-07 | 106.72 | 107.35 | 106.72 | 107.35 | -2.604% | 2 | 136 | -60.047% |
| 2026-08-06 | 110.22 | 110.22 | 110.22 | 110.22 | +0.750% | 1 | 135 | -61.087% |
| 2026-08-05 | 109.77 | 110.17 | 109.40 | 109.40 | -1.654% | 9 | 126 | -60.795% |
| 2026-08-04 | 113.90 | 113.90 | 111.24 | 111.24 | -14.153% | 8 | 123 | -61.444% |
| 2026-08-03 | 133.70 | 133.70 | 129.12 | 129.58 | -20.988% | 28 | 105 | -66.901% |
| 2026-07-31 | 164.00 | 164.00 | 164.00 | 164.00 | -9.091% | 3 | 102 | -73.848% |
| 2026-07-30 | 180.40 | 180.40 | 180.40 | 180.40 | -5.904% | 3 | 99 | -76.225% |
| 2026-07-29 | 191.72 | 191.72 | 191.72 | 191.72 | +3.688% | 1 | 99 | -77.629% |
| 2026-07-28 | 184.90 | 184.90 | 184.90 | 184.90 | +1.426% | 2 | 99 | -76.804% |
| 2026-07-27 | 171.68 | 182.30 | 171.68 | 182.30 | +3.827% | 6 | 97 | -76.473% |
| 2026-07-24 | 190.53 | 190.53 | 175.58 | 175.58 | -8.457% | 68 | 93 | -75.572% |
| 2026-07-23 | 185.85 | 191.80 | 182.89 | 191.80 | +18.615% | 92 | 23 | -77.638% |
| 2026-07-22 | 162.40 | 162.40 | 161.70 | 161.70 | -0.798% | 15 | 10 | -73.476% |
| 2026-07-21 | 165.50 | 165.50 | 163.00 | 163.00 | -8.786% | 4 | 6 | -73.687% |
| 2026-07-20 | 169.30 | 178.70 | 169.30 | 178.70 | -0.390% | 4 | 2 | -75.999% |
| 2026-07-17 | 179.40 | 179.40 | 179.40 | 179.40 | 0.000% | 2 | 0 | -76.093% |