SPXW261218P07225000
SPX Weekly Dec 18 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
49.48USD-5.247%(-2.74)12Vol296OI
SPXW261218P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.07 | 51.18 | 49.10 | 49.48 | -5.247% | 12 | 288 | 0.000% |
| 2026-10-27 | 52.22 | 52.22 | 52.22 | 52.22 | -33.325% | 2 | 286 | -5.247% |
| 2026-10-23 | 85.29 | 85.29 | 70.45 | 78.32 | +8.702% | 5 | 285 | -36.823% |
| 2026-10-22 | 72.50 | 72.50 | 66.28 | 72.05 | +23.797% | 8 | 288 | -31.325% |
| 2026-10-20 | 66.90 | 66.90 | 58.20 | 58.20 | -6.731% | 9 | 280 | -14.983% |
| 2026-10-19 | 60.80 | 63.90 | 60.80 | 62.40 | -20.143% | 21 | 261 | -20.705% |
| 2026-10-16 | 50.58 | 78.14 | 50.58 | 78.14 | +42.073% | 9 | 254 | -36.678% |
| 2026-10-15 | 55.00 | 55.00 | 55.00 | 55.00 | -15.150% | 16 | 238 | -10.036% |
| 2026-10-14 | 52.32 | 64.82 | 52.32 | 64.82 | +31.215% | 11 | 232 | -23.666% |
| 2026-10-12 | 48.42 | 49.40 | 48.42 | 49.40 | -6.191% | 19 | 250 | +0.162% |
| 2026-10-09 | 52.68 | 52.68 | 52.66 | 52.66 | -5.458% | 2 | 250 | -6.039% |
| 2026-10-08 | 56.10 | 56.10 | 54.02 | 55.70 | +3.724% | 9 | 246 | -11.167% |
| 2026-10-06 | 53.70 | 53.70 | 53.70 | 53.70 | -6.771% | 2 | 246 | -7.858% |
| 2026-10-05 | 57.30 | 57.60 | 57.30 | 57.60 | -12.991% | 4 | 247 | -14.097% |
| 2026-10-02 | 66.20 | 66.20 | 66.20 | 66.20 | -6.113% | 3 | 244 | -25.257% |
| 2026-09-25 | 70.51 | 70.51 | 70.51 | 70.51 | +1.526% | 5 | 241 | -29.826% |
| 2026-09-21 | 69.45 | 69.45 | 69.45 | 69.45 | -44.364% | 1 | 240 | -28.754% |
| 2026-09-16 | 124.83 | 124.83 | 124.83 | 124.83 | +11.655% | 2 | 130 | -60.362% |
| 2026-09-15 | 111.80 | 111.80 | 111.80 | 111.80 | -4.997% | 13 | 143 | -55.742% |
| 2026-09-10 | 117.36 | 117.68 | 117.36 | 117.68 | +35.264% | 10 | 133 | -57.954% |
| 2026-09-03 | 87.00 | 87.00 | 87.00 | 87.00 | -15.370% | 7 | 126 | -43.126% |
| 2026-09-01 | 102.80 | 102.80 | 102.80 | 102.80 | -13.903% | 14 | 112 | -51.868% |
| 2026-08-21 | 119.40 | 119.40 | 119.40 | 119.40 | -0.995% | 11 | 101 | -58.559% |
| 2026-08-20 | 121.30 | 121.30 | 120.60 | 120.60 | +10.137% | 18 | 83 | -58.972% |
| 2026-08-17 | 109.50 | 109.50 | 109.50 | 109.50 | +3.429% | 14 | 69 | -54.813% |
| 2026-08-14 | 105.90 | 105.90 | 105.87 | 105.87 | -3.447% | 3 | 66 | -53.263% |
| 2026-08-13 | 107.62 | 109.65 | 107.62 | 109.65 | -4.294% | 2 | 65 | -54.875% |
| 2026-08-12 | 115.90 | 115.90 | 114.57 | 114.57 | -1.403% | 15 | 50 | -56.812% |
| 2026-08-10 | 116.20 | 116.20 | 116.20 | 116.20 | -2.500% | 11 | 61 | -57.418% |
| 2026-08-07 | 121.90 | 121.90 | 119.18 | 119.18 | -3.443% | 15 | 62 | -58.483% |
| 2026-08-05 | 123.43 | 123.43 | 123.43 | 123.43 | -37.912% | 1 | 62 | -59.913% |
| 2026-07-24 | 198.80 | 198.80 | 198.80 | 198.80 | +7.054% | 11 | 62 | -75.111% |
| 2026-07-22 | 182.60 | 185.70 | 182.60 | 185.70 | +1.309% | 20 | 42 | -73.355% |
| 2026-07-21 | 185.50 | 185.50 | 183.30 | 183.30 | -2.759% | 37 | 5 | -73.006% |
| 2026-07-20 | 188.50 | 188.50 | 188.50 | 188.50 | +4.086% | 2 | 3 | -73.751% |
| 2026-07-16 | 181.10 | 181.10 | 181.10 | 181.10 | 0.000% | 3 | 0 | -72.678% |