SPXW261218P07200000
SPX Weekly Dec 18 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
44.95USD-10.636%(-5.35)46Vol1,784OI
SPXW261218P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.37 | 48.37 | 43.70 | 44.95 | -10.636% | 46 | 1,769 | 0.000% |
| 2026-10-27 | 57.20 | 57.20 | 49.03 | 50.30 | -14.368% | 32 | 1,744 | -10.636% |
| 2026-10-26 | 64.83 | 64.83 | 57.50 | 58.74 | -20.974% | 39 | 1,744 | -23.476% |
| 2026-10-23 | 78.10 | 78.58 | 67.65 | 74.33 | +5.808% | 41 | 1,730 | -39.526% |
| 2026-10-22 | 56.75 | 70.25 | 56.75 | 70.25 | +50.978% | 34 | 1,716 | -36.014% |
| 2026-10-21 | 51.30 | 54.42 | 46.53 | 46.53 | -12.800% | 32 | 1,717 | -3.396% |
| 2026-10-20 | 54.78 | 54.78 | 53.22 | 53.36 | -14.074% | 30 | 1,721 | -15.761% |
| 2026-10-19 | 59.45 | 62.10 | 54.80 | 62.10 | -17.354% | 75 | 1,702 | -27.617% |
| 2026-10-16 | 49.50 | 83.05 | 48.95 | 75.14 | +43.260% | 840 | 1,093 | -40.178% |
| 2026-10-15 | 63.55 | 66.90 | 51.27 | 52.45 | -10.464% | 777 | 1,198 | -14.299% |
| 2026-10-14 | 52.03 | 62.71 | 52.03 | 58.58 | +23.743% | 756 | 510 | -23.267% |
| 2026-10-13 | 46.37 | 47.90 | 45.93 | 47.34 | +1.697% | 43 | 510 | -5.049% |
| 2026-10-12 | 46.72 | 47.76 | 46.55 | 46.55 | -4.218% | 72 | 510 | -3.437% |
| 2026-10-09 | 51.82 | 51.82 | 48.60 | 48.60 | -12.934% | 16 | 509 | -7.510% |
| 2026-10-08 | 52.15 | 59.09 | 52.15 | 55.82 | +12.156% | 15 | 499 | -19.473% |
| 2026-10-07 | 54.34 | 54.76 | 49.77 | 49.77 | +3.839% | 17 | 488 | -9.685% |
| 2026-10-06 | 51.50 | 51.50 | 47.85 | 47.93 | -13.170% | 27 | 495 | -6.217% |
| 2026-10-05 | 58.00 | 58.34 | 54.25 | 55.20 | -14.815% | 14 | 498 | -18.569% |
| 2026-10-02 | 64.67 | 68.40 | 62.15 | 64.80 | -13.944% | 28 | 497 | -30.633% |
| 2026-10-01 | 78.20 | 83.50 | 74.60 | 75.30 | +14.264% | 19 | 479 | -40.305% |
| 2026-09-30 | 65.90 | 65.90 | 65.90 | 65.90 | -10.523% | 1 | 478 | -31.791% |
| 2026-09-29 | 75.13 | 75.36 | 73.15 | 73.65 | +1.140% | 15 | 465 | -38.968% |
| 2026-09-28 | 75.05 | 78.07 | 72.12 | 72.82 | +12.550% | 6 | 462 | -38.272% |
| 2026-09-25 | 74.40 | 74.40 | 64.70 | 64.70 | -13.154% | 9 | 458 | -30.526% |
| 2026-09-24 | 79.00 | 82.81 | 72.88 | 74.50 | +0.269% | 83 | 405 | -39.664% |
| 2026-09-23 | 66.82 | 74.30 | 66.82 | 74.30 | +15.462% | 23 | 392 | -39.502% |
| 2026-09-22 | 65.56 | 65.92 | 64.29 | 64.35 | -3.855% | 8 | 392 | -30.148% |
| 2026-09-21 | 75.95 | 75.95 | 66.50 | 66.93 | -22.803% | 11 | 388 | -32.840% |
| 2026-09-18 | 92.51 | 92.51 | 86.70 | 86.70 | -3.377% | 9 | 385 | -48.155% |
| 2026-09-17 | 93.50 | 93.50 | 89.73 | 89.73 | -24.956% | 9 | 380 | -49.905% |
| 2026-09-16 | 102.00 | 127.35 | 99.46 | 119.57 | +10.580% | 153 | 318 | -62.407% |
| 2026-09-15 | 108.10 | 108.13 | 108.10 | 108.13 | +7.059% | 25 | 337 | -58.430% |
| 2026-09-14 | 109.07 | 109.07 | 97.97 | 101.00 | +6.788% | 52 | 336 | -55.495% |
| 2026-09-11 | 94.30 | 95.60 | 94.30 | 94.58 | -16.523% | 37 | 313 | -52.474% |
| 2026-09-10 | 112.05 | 113.40 | 110.98 | 113.30 | +10.107% | 29 | 315 | -60.327% |
| 2026-09-09 | 99.60 | 102.90 | 99.60 | 102.90 | +12.496% | 16 | 314 | -56.317% |
| 2026-09-08 | 89.64 | 91.50 | 89.64 | 91.47 | +8.763% | 9 | 309 | -50.858% |
| 2026-09-04 | 83.70 | 85.38 | 82.92 | 84.10 | +2.026% | 5 | 307 | -46.552% |
| 2026-09-03 | 86.53 | 86.53 | 82.43 | 82.43 | -15.370% | 5 | 308 | -45.469% |
| 2026-09-02 | 100.40 | 100.40 | 96.69 | 97.40 | -4.790% | 5 | 306 | -53.850% |
| 2026-09-01 | 105.15 | 105.15 | 102.30 | 102.30 | +8.243% | 10 | 298 | -56.061% |
| 2026-08-31 | 96.80 | 96.80 | 94.51 | 94.51 | +6.430% | 7 | 295 | -52.439% |
| 2026-08-28 | 87.90 | 88.80 | 87.90 | 88.80 | -4.598% | 2 | 294 | -49.381% |
| 2026-08-27 | 96.45 | 96.45 | 93.08 | 93.08 | -15.065% | 153 | 195 | -51.708% |
| 2026-08-26 | 106.74 | 109.59 | 106.74 | 109.59 | +0.403% | 2 | 193 | -58.983% |
| 2026-08-25 | 110.40 | 110.40 | 109.15 | 109.15 | -5.661% | 2 | 181 | -58.818% |
| 2026-08-24 | 113.80 | 115.70 | 113.80 | 115.70 | +3.953% | 2 | 179 | -61.150% |
| 2026-08-21 | 111.30 | 111.30 | 111.30 | 111.30 | -7.250% | 1 | 178 | -59.614% |
| 2026-08-20 | 120.00 | 120.00 | 120.00 | 120.00 | +11.111% | 1 | 178 | -62.542% |
| 2026-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | -9.320% | 1 | 177 | -58.380% |
| 2026-08-18 | 119.10 | 119.10 | 119.10 | 119.10 | +8.668% | 1 | 176 | -62.259% |
| 2026-08-17 | 106.40 | 109.60 | 106.37 | 109.60 | +4.232% | 9 | 166 | -58.987% |
| 2026-08-14 | 102.70 | 105.15 | 102.70 | 105.15 | -1.128% | 20 | 147 | -57.252% |
| 2026-08-13 | 104.42 | 106.35 | 104.42 | 106.35 | -4.250% | 2 | 146 | -57.734% |
| 2026-08-12 | 114.00 | 114.00 | 111.07 | 111.07 | -5.825% | 29 | 121 | -59.530% |
| 2026-08-11 | 114.80 | 117.94 | 114.80 | 117.94 | +4.836% | 12 | 131 | -61.887% |
| 2026-08-10 | 112.92 | 113.02 | 112.48 | 112.50 | -3.351% | 93 | 116 | -60.044% |
| 2026-08-07 | 119.20 | 119.20 | 116.40 | 116.40 | -3.113% | 28 | 118 | -61.383% |
| 2026-08-05 | 120.06 | 120.14 | 120.06 | 120.14 | -42.462% | 2 | 119 | -62.585% |
| 2026-07-30 | 208.80 | 208.80 | 208.80 | 208.80 | -10.329% | 10 | 119 | -78.472% |
| 2026-07-29 | 215.50 | 235.67 | 215.50 | 232.85 | +19.619% | 6 | 121 | -80.696% |
| 2026-07-27 | 194.66 | 194.66 | 194.66 | 194.66 | +1.438% | 3 | 122 | -76.908% |
| 2026-07-24 | 206.32 | 206.32 | 191.90 | 191.90 | -12.009% | 3 | 119 | -76.576% |
| 2026-07-23 | 214.16 | 218.09 | 214.16 | 218.09 | +20.692% | 5 | 117 | -79.389% |
| 2026-07-22 | 176.90 | 181.00 | 176.40 | 180.70 | +1.574% | 65 | 53 | -75.125% |
| 2026-07-21 | 177.80 | 177.90 | 177.80 | 177.90 | -3.368% | 4 | 49 | -74.733% |
| 2026-07-20 | 185.70 | 185.70 | 184.10 | 184.10 | -8.019% | 14 | 35 | -75.584% |
| 2026-07-17 | 193.20 | 200.15 | 192.67 | 200.15 | +19.779% | 23 | 12 | -77.542% |
| 2026-07-16 | 167.10 | 167.10 | 167.10 | 167.10 | 0.000% | 12 | 0 | -73.100% |