SPXW261218P07250000
SPX Weekly Dec 18 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
49.25USD-5.724%(-2.99)31Vol2,463OI
SPXW261218P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.35 | 52.42 | 47.30 | 49.25 | -5.724% | 31 | 2,464 | 0.000% |
| 2026-10-27 | 61.63 | 62.67 | 52.24 | 52.24 | -19.754% | 49 | 2,462 | -5.724% |
| 2026-10-26 | 71.07 | 71.07 | 60.62 | 65.10 | -20.025% | 24 | 2,455 | -24.347% |
| 2026-10-23 | 84.66 | 87.88 | 73.25 | 81.40 | +8.288% | 237 | 2,453 | -39.496% |
| 2026-10-22 | 63.20 | 78.00 | 63.20 | 75.17 | +43.454% | 34 | 2,430 | -34.482% |
| 2026-10-21 | 55.62 | 58.37 | 50.90 | 52.40 | -11.740% | 187 | 2,600 | -6.011% |
| 2026-10-20 | 70.02 | 70.02 | 57.57 | 59.37 | -11.056% | 22 | 2,606 | -17.046% |
| 2026-10-19 | 65.98 | 67.12 | 62.15 | 66.75 | -15.346% | 140 | 2,573 | -26.217% |
| 2026-10-16 | 54.16 | 89.70 | 54.16 | 78.85 | +39.558% | 1,082 | 1,598 | -37.540% |
| 2026-10-15 | 71.87 | 72.69 | 55.76 | 56.50 | -11.400% | 29 | 1,593 | -12.832% |
| 2026-10-14 | 53.10 | 68.58 | 53.10 | 63.77 | +27.796% | 23 | 1,590 | -22.769% |
| 2026-10-13 | 51.67 | 51.67 | 49.90 | 49.90 | -1.383% | 18 | 1,592 | -1.303% |
| 2026-10-12 | 51.98 | 51.98 | 50.48 | 50.60 | -3.435% | 30 | 1,582 | -2.668% |
| 2026-10-09 | 51.90 | 52.40 | 51.90 | 52.40 | -11.859% | 6 | 1,589 | -6.011% |
| 2026-10-08 | 58.80 | 68.35 | 58.80 | 59.45 | +9.484% | 4 | 1,589 | -17.157% |
| 2026-10-07 | 56.35 | 56.35 | 54.10 | 54.30 | +3.824% | 3 | 1,588 | -9.300% |
| 2026-10-06 | 55.83 | 55.83 | 52.30 | 52.30 | -13.051% | 8 | 1,591 | -5.832% |
| 2026-10-05 | 66.75 | 66.75 | 59.63 | 60.15 | -14.194% | 312 | 1,872 | -18.121% |
| 2026-10-02 | 69.11 | 73.30 | 68.30 | 70.10 | -15.297% | 8 | 1,873 | -29.743% |
| 2026-10-01 | 84.90 | 94.38 | 82.76 | 82.76 | +7.202% | 57 | 1,887 | -40.491% |
| 2026-09-30 | 74.53 | 77.20 | 74.53 | 77.20 | -3.319% | 3 | 1,886 | -36.205% |
| 2026-09-29 | 82.45 | 83.60 | 79.85 | 79.85 | -1.053% | 7 | 1,885 | -38.322% |
| 2026-09-28 | 77.77 | 82.44 | 77.77 | 80.70 | +10.336% | 8 | 1,882 | -38.971% |
| 2026-09-25 | 77.80 | 77.80 | 73.14 | 73.14 | -11.453% | 9 | 1,883 | -32.663% |
| 2026-09-24 | 85.53 | 89.01 | 78.93 | 82.60 | +4.030% | 6 | 1,884 | -40.375% |
| 2026-09-23 | 69.89 | 79.40 | 69.89 | 79.40 | +12.242% | 15 | 1,733 | -37.972% |
| 2026-09-22 | 69.93 | 70.74 | 69.93 | 70.74 | -2.022% | 2 | 1,731 | -30.379% |
| 2026-09-21 | 81.35 | 81.35 | 72.20 | 72.20 | -21.436% | 588 | 1,171 | -31.787% |
| 2026-09-18 | 94.60 | 100.42 | 91.90 | 91.90 | -5.307% | 514 | 767 | -46.409% |
| 2026-09-17 | 96.21 | 101.45 | 95.87 | 97.05 | -21.885% | 434 | 427 | -49.253% |
| 2026-09-16 | 106.00 | 136.37 | 106.00 | 124.24 | +7.660% | 94 | 365 | -60.359% |
| 2026-09-15 | 113.39 | 120.13 | 113.39 | 115.40 | +7.951% | 291 | 288 | -57.322% |
| 2026-09-14 | 113.52 | 113.52 | 106.60 | 106.90 | +5.632% | 3 | 287 | -53.929% |
| 2026-09-11 | 102.50 | 102.50 | 100.98 | 101.20 | -18.123% | 11 | 293 | -51.334% |
| 2026-09-10 | 118.40 | 123.60 | 118.40 | 123.60 | +14.127% | 16 | 292 | -60.154% |
| 2026-09-09 | 108.30 | 108.30 | 108.30 | 108.30 | +10.285% | 1 | 291 | -54.524% |
| 2026-09-08 | 98.20 | 98.20 | 98.20 | 98.20 | +6.162% | 1 | 290 | -49.847% |
| 2026-09-04 | 88.19 | 92.50 | 87.80 | 92.50 | +5.594% | 5 | 287 | -46.757% |
| 2026-09-03 | 95.99 | 95.99 | 87.60 | 87.60 | -15.034% | 4 | 291 | -43.779% |
| 2026-09-02 | 103.10 | 103.10 | 103.10 | 103.10 | -11.044% | 1 | 292 | -52.231% |
| 2026-09-01 | 111.04 | 115.90 | 105.60 | 115.90 | +16.342% | 25 | 291 | -57.506% |
| 2026-08-31 | 105.52 | 105.52 | 99.62 | 99.62 | -2.141% | 4 | 289 | -50.562% |
| 2026-08-28 | 102.07 | 102.07 | 101.80 | 101.80 | +1.394% | 3 | 288 | -51.621% |
| 2026-08-27 | 103.44 | 103.44 | 100.40 | 100.40 | -17.434% | 3 | 291 | -50.946% |
| 2026-08-24 | 123.63 | 123.63 | 121.60 | 121.60 | +3.051% | 2 | 291 | -59.498% |
| 2026-08-21 | 118.00 | 118.00 | 118.00 | 118.00 | -8.243% | 5 | 291 | -58.263% |
| 2026-08-20 | 128.60 | 128.60 | 128.60 | 128.60 | +3.128% | 1 | 290 | -61.703% |
| 2026-08-18 | 124.70 | 124.70 | 124.70 | 124.70 | +5.232% | 1 | 289 | -60.505% |
| 2026-08-17 | 112.17 | 118.50 | 112.17 | 118.50 | +6.565% | 13 | 276 | -58.439% |
| 2026-08-14 | 111.20 | 111.20 | 111.20 | 111.20 | -0.537% | 15 | 261 | -55.710% |
| 2026-08-13 | 111.83 | 111.83 | 111.80 | 111.80 | -5.174% | 2 | 261 | -55.948% |
| 2026-08-12 | 120.00 | 120.60 | 117.90 | 117.90 | -5.680% | 25 | 255 | -58.227% |
| 2026-08-11 | 125.00 | 125.00 | 125.00 | 125.00 | +4.254% | 1 | 254 | -60.600% |
| 2026-08-10 | 119.90 | 119.90 | 119.90 | 119.90 | -2.994% | 5 | 249 | -58.924% |
| 2026-08-07 | 125.40 | 125.40 | 123.60 | 123.60 | -2.754% | 4 | 233 | -60.154% |
| 2026-08-05 | 127.10 | 127.10 | 127.10 | 127.10 | -0.703% | 1 | 232 | -61.251% |
| 2026-08-04 | 136.25 | 136.25 | 128.00 | 128.00 | -16.016% | 163 | 70 | -61.523% |
| 2026-08-03 | 152.41 | 152.41 | 152.41 | 152.41 | -39.529% | 2 | 68 | -67.686% |
| 2026-07-29 | 229.78 | 252.89 | 225.54 | 252.04 | +9.626% | 236 | 50 | -80.459% |
| 2026-07-23 | 230.32 | 230.32 | 229.91 | 229.91 | +19.932% | 4 | 52 | -78.579% |
| 2026-07-22 | 186.70 | 191.70 | 186.70 | 191.70 | +0.314% | 35 | 17 | -74.309% |
| 2026-07-21 | 191.10 | 191.10 | 191.10 | 191.10 | -4.783% | 9 | 8 | -74.228% |
| 2026-07-17 | 200.70 | 200.70 | 200.70 | 200.70 | 0.000% | 8 | 0 | -75.461% |