SPXW261218P07275000
SPX Weekly Dec 18 2026 7275.00 Put
optionOPRA
EODOct 28, 2026
50.97USD-10.892%(-6.23)3Vol330OI
SPXW261218P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.04 | 56.04 | 50.97 | 50.97 | -10.892% | 3 | 329 | 0.000% |
| 2026-10-27 | 57.20 | 57.20 | 57.20 | 57.20 | -16.129% | 5 | 324 | -10.892% |
| 2026-10-26 | 66.25 | 68.20 | 66.25 | 68.20 | -19.765% | 6 | 320 | -25.264% |
| 2026-10-23 | 88.92 | 88.92 | 85.00 | 85.00 | +13.288% | 3 | 318 | -40.035% |
| 2026-10-22 | 82.47 | 82.47 | 75.02 | 75.03 | +37.418% | 12 | 308 | -32.067% |
| 2026-10-21 | 58.00 | 58.00 | 53.10 | 54.60 | -19.386% | 13 | 305 | -6.648% |
| 2026-10-19 | 65.16 | 69.50 | 65.16 | 67.73 | -25.407% | 157 | 293 | -24.745% |
| 2026-10-16 | 58.60 | 91.70 | 58.60 | 90.80 | +38.099% | 32 | 267 | -43.866% |
| 2026-10-15 | 70.92 | 70.92 | 65.75 | 65.75 | -4.015% | 4 | 265 | -22.479% |
| 2026-10-14 | 66.02 | 68.90 | 66.02 | 68.50 | +10.395% | 15 | 262 | -25.591% |
| 2026-10-08 | 61.26 | 62.05 | 61.26 | 62.05 | +15.549% | 11 | 272 | -17.857% |
| 2026-10-06 | 56.37 | 56.37 | 53.70 | 53.70 | -16.172% | 6 | 277 | -5.084% |
| 2026-10-05 | 64.06 | 64.06 | 64.06 | 64.06 | -11.945% | 10 | 283 | -20.434% |
| 2026-10-02 | 72.75 | 72.75 | 72.75 | 72.75 | -13.885% | 1 | 284 | -29.938% |
| 2026-10-01 | 84.55 | 84.55 | 84.48 | 84.48 | +1.417% | 2 | 286 | -39.666% |
| 2026-09-29 | 85.50 | 86.80 | 83.30 | 83.30 | +3.969% | 17 | 289 | -38.812% |
| 2026-09-28 | 80.12 | 80.12 | 80.12 | 80.12 | +7.688% | 6 | 289 | -36.383% |
| 2026-09-25 | 83.73 | 83.73 | 73.40 | 74.40 | -13.488% | 4 | 286 | -31.492% |
| 2026-09-24 | 86.00 | 86.00 | 86.00 | 86.00 | +5.625% | 1 | 285 | -40.733% |
| 2026-09-23 | 76.11 | 81.42 | 76.11 | 81.42 | +8.836% | 6 | 287 | -37.399% |
| 2026-09-21 | 83.90 | 83.90 | 74.81 | 74.81 | -27.432% | 5 | 285 | -31.867% |
| 2026-09-18 | 99.64 | 103.09 | 99.64 | 103.09 | -1.912% | 238 | 130 | -50.558% |
| 2026-09-17 | 105.10 | 105.10 | 105.10 | 105.10 | -6.909% | 2 | 130 | -51.503% |
| 2026-09-16 | 112.90 | 112.90 | 112.90 | 112.90 | -1.724% | 1 | 130 | -54.854% |
| 2026-09-15 | 114.88 | 114.88 | 114.88 | 114.88 | +8.912% | 6 | 136 | -55.632% |
| 2026-09-11 | 104.73 | 105.48 | 104.73 | 105.48 | -18.252% | 11 | 135 | -51.678% |
| 2026-09-10 | 129.03 | 129.03 | 129.03 | 129.03 | +28.095% | 2 | 135 | -60.498% |
| 2026-09-08 | 100.75 | 100.75 | 100.73 | 100.73 | -17.617% | 2 | 133 | -49.399% |
| 2026-08-25 | 122.27 | 122.27 | 122.27 | 122.27 | -1.156% | 4 | 131 | -58.314% |
| 2026-08-24 | 127.93 | 127.93 | 123.70 | 123.70 | -2.206% | 2 | 131 | -58.795% |
| 2026-08-21 | 128.30 | 128.30 | 126.49 | 126.49 | -3.956% | 13 | 118 | -59.704% |
| 2026-08-20 | 128.70 | 131.70 | 128.70 | 131.70 | +9.476% | 14 | 108 | -61.298% |
| 2026-08-19 | 120.30 | 120.30 | 120.30 | 120.30 | +3.976% | 15 | 93 | -57.631% |
| 2026-08-14 | 115.20 | 117.50 | 115.20 | 115.70 | -0.950% | 29 | 91 | -55.946% |
| 2026-08-13 | 115.38 | 117.60 | 115.38 | 116.81 | -4.176% | 21 | 79 | -56.365% |
| 2026-08-12 | 123.80 | 123.80 | 121.90 | 121.90 | -5.941% | 11 | 75 | -58.187% |
| 2026-08-11 | 129.60 | 129.60 | 129.60 | 129.60 | +1.480% | 2 | 75 | -60.671% |
| 2026-08-07 | 127.71 | 127.71 | 127.71 | 127.71 | -4.651% | 2 | 75 | -60.089% |
| 2026-08-06 | 134.04 | 134.04 | 133.94 | 133.94 | +2.557% | 2 | 75 | -61.946% |
| 2026-08-05 | 130.60 | 130.60 | 130.60 | 130.60 | -7.112% | 5 | 75 | -60.972% |
| 2026-08-04 | 140.60 | 140.60 | 140.60 | 140.60 | -10.798% | 4 | 71 | -63.748% |
| 2026-08-03 | 167.80 | 167.80 | 157.62 | 157.62 | -30.503% | 22 | 51 | -67.663% |
| 2026-07-30 | 226.80 | 226.80 | 226.80 | 226.80 | -3.448% | 10 | 51 | -77.526% |
| 2026-07-29 | 212.70 | 234.90 | 212.70 | 234.90 | +19.178% | 11 | 51 | -78.301% |
| 2026-07-22 | 192.40 | 197.10 | 192.40 | 197.10 | +1.129% | 31 | 20 | -74.140% |
| 2026-07-21 | 199.50 | 199.50 | 194.90 | 194.90 | 0.000% | 20 | 0 | -73.848% |