SPXW261218P07150000
SPX Weekly Dec 18 2026 7150.00 Put
optionOPRA
EODOct 28, 2026
43.84USD-4.902%(-2.26)27Vol679OI
SPXW261218P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.32 | 44.32 | 43.75 | 43.84 | -4.902% | 27 | 673 | 0.000% |
| 2026-10-27 | 48.95 | 48.95 | 45.60 | 46.10 | -12.772% | 8 | 670 | -4.902% |
| 2026-10-26 | 54.05 | 55.75 | 51.23 | 52.85 | -19.864% | 34 | 671 | -17.048% |
| 2026-10-23 | 72.31 | 72.31 | 61.30 | 65.95 | +0.457% | 26 | 656 | -33.525% |
| 2026-10-22 | 53.10 | 67.64 | 53.10 | 65.65 | +53.711% | 11 | 653 | -33.222% |
| 2026-10-21 | 45.94 | 49.02 | 42.71 | 42.71 | -14.323% | 38 | 623 | +2.646% |
| 2026-10-20 | 50.62 | 50.97 | 47.93 | 49.85 | -11.770% | 121 | 612 | -12.056% |
| 2026-10-19 | 54.95 | 56.50 | 52.45 | 56.50 | -18.175% | 40 | 611 | -22.407% |
| 2026-10-16 | 45.58 | 76.83 | 45.58 | 69.05 | +44.275% | 93 | 548 | -36.510% |
| 2026-10-15 | 56.81 | 56.81 | 47.32 | 47.86 | -10.038% | 32 | 545 | -8.399% |
| 2026-10-14 | 46.56 | 59.07 | 46.56 | 53.20 | +26.066% | 326 | 265 | -17.594% |
| 2026-10-13 | 44.07 | 44.07 | 42.20 | 42.20 | -1.402% | 4 | 265 | +3.886% |
| 2026-10-12 | 43.14 | 43.35 | 42.80 | 42.80 | -5.310% | 48 | 244 | +2.430% |
| 2026-10-09 | 45.33 | 45.33 | 45.20 | 45.20 | -21.867% | 51 | 203 | -3.009% |
| 2026-10-08 | 57.85 | 57.85 | 57.85 | 57.85 | +26.310% | 1 | 203 | -24.218% |
| 2026-10-07 | 45.81 | 45.81 | 45.60 | 45.80 | +3.737% | 3 | 202 | -4.279% |
| 2026-10-06 | 47.43 | 47.45 | 44.15 | 44.15 | -13.567% | 21 | 196 | -0.702% |
| 2026-10-05 | 56.40 | 56.40 | 50.35 | 51.08 | -14.108% | 7 | 196 | -14.174% |
| 2026-10-02 | 58.96 | 62.16 | 57.90 | 59.47 | -25.718% | 12 | 199 | -26.282% |
| 2026-10-01 | 80.06 | 80.06 | 80.06 | 80.06 | +29.442% | 2 | 195 | -45.241% |
| 2026-09-30 | 62.90 | 62.90 | 61.85 | 61.85 | -8.411% | 2 | 195 | -29.119% |
| 2026-09-29 | 71.17 | 71.17 | 67.53 | 67.53 | +1.778% | 5 | 194 | -35.081% |
| 2026-09-28 | 67.40 | 67.40 | 66.35 | 66.35 | +6.313% | 2 | 193 | -33.926% |
| 2026-09-25 | 67.39 | 67.39 | 62.41 | 62.41 | -8.490% | 9 | 199 | -29.755% |
| 2026-09-24 | 68.20 | 68.20 | 68.20 | 68.20 | -0.872% | 5 | 204 | -35.718% |
| 2026-09-23 | 59.20 | 68.90 | 59.20 | 68.80 | +14.324% | 11 | 198 | -36.279% |
| 2026-09-22 | 60.70 | 60.70 | 59.88 | 60.18 | -5.526% | 6 | 200 | -27.152% |
| 2026-09-21 | 69.45 | 69.45 | 63.70 | 63.70 | -25.322% | 6 | 204 | -31.177% |
| 2026-09-18 | 85.30 | 85.30 | 85.30 | 85.30 | +2.697% | 15 | 219 | -48.605% |
| 2026-09-17 | 86.20 | 87.62 | 83.06 | 83.06 | -9.015% | 5 | 218 | -47.219% |
| 2026-09-14 | 99.09 | 99.09 | 91.22 | 91.29 | +1.152% | 65 | 204 | -51.977% |
| 2026-09-11 | 89.88 | 90.25 | 89.88 | 90.25 | -17.693% | 3 | 202 | -51.424% |
| 2026-09-10 | 104.87 | 109.65 | 104.87 | 109.65 | +16.798% | 2 | 201 | -60.018% |
| 2026-09-09 | 93.88 | 93.88 | 93.88 | 93.88 | +10.291% | 1 | 200 | -53.302% |
| 2026-09-08 | 84.30 | 85.12 | 84.30 | 85.12 | +8.780% | 3 | 199 | -48.496% |
| 2026-09-04 | 78.25 | 78.25 | 78.25 | 78.25 | +0.514% | 1 | 197 | -43.974% |
| 2026-09-03 | 83.85 | 83.85 | 77.85 | 77.85 | -13.442% | 3 | 200 | -43.687% |
| 2026-09-02 | 89.94 | 89.94 | 89.94 | 89.94 | -3.910% | 2 | 200 | -51.256% |
| 2026-09-01 | 96.42 | 96.42 | 93.60 | 93.60 | +3.072% | 6 | 198 | -53.162% |
| 2026-08-31 | 90.81 | 90.81 | 90.81 | 90.81 | +0.254% | 1 | 199 | -51.723% |
| 2026-08-28 | 87.19 | 90.58 | 86.45 | 90.58 | +3.296% | 4 | 198 | -51.601% |
| 2026-08-27 | 87.69 | 87.69 | 87.69 | 87.69 | -12.772% | 1 | 198 | -50.006% |
| 2026-08-26 | 100.53 | 100.53 | 100.53 | 100.53 | -7.940% | 2 | 198 | -56.391% |
| 2026-08-21 | 109.20 | 109.20 | 109.20 | 109.20 | -2.700% | 4 | 198 | -59.853% |
| 2026-08-18 | 111.70 | 112.23 | 111.70 | 112.23 | +7.336% | 2 | 199 | -60.937% |
| 2026-08-17 | 97.95 | 104.56 | 97.95 | 104.56 | +5.670% | 19 | 181 | -58.072% |
| 2026-08-13 | 98.95 | 98.95 | 98.95 | 98.95 | -10.856% | 2 | 181 | -55.695% |
| 2026-08-11 | 111.00 | 111.00 | 111.00 | 111.00 | +4.717% | 8 | 181 | -60.505% |
| 2026-08-10 | 107.60 | 107.60 | 105.87 | 106.00 | -3.373% | 13 | 181 | -58.642% |
| 2026-08-07 | 109.87 | 111.40 | 109.70 | 109.70 | -3.040% | 31 | 180 | -60.036% |
| 2026-08-05 | 112.92 | 113.14 | 112.92 | 113.14 | -18.369% | 3 | 179 | -61.252% |
| 2026-08-03 | 138.60 | 138.60 | 138.60 | 138.60 | -16.757% | 13 | 129 | -68.369% |
| 2026-07-31 | 166.50 | 166.50 | 166.50 | 166.50 | -11.295% | 3 | 126 | -73.670% |
| 2026-07-30 | 187.70 | 187.70 | 187.70 | 187.70 | +5.207% | 1 | 125 | -76.644% |
| 2026-07-28 | 178.41 | 178.41 | 178.41 | 178.41 | -2.225% | 2 | 123 | -75.427% |
| 2026-07-24 | 182.47 | 182.47 | 182.47 | 182.47 | +7.335% | 4 | 119 | -75.974% |
| 2026-07-22 | 166.20 | 170.50 | 166.20 | 170.00 | +0.830% | 33 | 86 | -74.212% |
| 2026-07-21 | 175.58 | 175.58 | 168.30 | 168.60 | -10.128% | 24 | 64 | -73.998% |
| 2026-07-20 | 173.00 | 187.60 | 172.63 | 187.60 | +2.502% | 74 | 60 | -76.631% |
| 2026-07-17 | 183.02 | 183.02 | 183.02 | 183.02 | 0.000% | 60 | 0 | -76.046% |