SPXW261218P07300000
SPX Weekly Dec 18 2026 7300.00 Put
optionOPRA
EODOct 28, 2026
53.53USD-10.470%(-6.26)87Vol4,111OI
SPXW261218P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.93 | 58.93 | 53.47 | 53.53 | -10.470% | 87 | 4,089 | 0.000% |
| 2026-10-27 | 65.30 | 68.43 | 59.03 | 59.79 | -15.812% | 65 | 4,074 | -10.470% |
| 2026-10-26 | 72.89 | 73.10 | 65.50 | 71.02 | -17.149% | 32 | 4,073 | -24.627% |
| 2026-10-23 | 90.05 | 90.05 | 80.15 | 85.72 | +0.105% | 35 | 4,069 | -37.552% |
| 2026-10-22 | 68.05 | 85.63 | 68.05 | 85.63 | +50.757% | 37 | 4,058 | -37.487% |
| 2026-10-21 | 61.99 | 65.12 | 55.75 | 56.80 | -13.809% | 36 | 4,040 | -5.757% |
| 2026-10-20 | 76.42 | 76.42 | 64.43 | 65.90 | -6.352% | 12 | 4,049 | -18.771% |
| 2026-10-19 | 70.00 | 71.02 | 66.66 | 70.37 | -17.917% | 77 | 4,033 | -23.931% |
| 2026-10-16 | 61.10 | 97.21 | 60.99 | 85.73 | +34.373% | 194 | 3,966 | -37.560% |
| 2026-10-15 | 73.95 | 75.75 | 62.80 | 63.80 | -10.141% | 96 | 3,961 | -16.097% |
| 2026-10-14 | 59.40 | 74.92 | 58.00 | 71.00 | +29.091% | 29 | 3,950 | -24.606% |
| 2026-10-13 | 56.07 | 57.60 | 55.00 | 55.00 | -0.452% | 54 | 3,943 | -2.673% |
| 2026-10-12 | 56.47 | 56.83 | 55.25 | 55.25 | -4.196% | 25 | 3,937 | -3.113% |
| 2026-10-09 | 61.67 | 61.67 | 57.60 | 57.67 | -13.577% | 20 | 3,930 | -7.179% |
| 2026-10-08 | 63.70 | 67.70 | 62.62 | 66.73 | +11.813% | 12 | 3,922 | -19.781% |
| 2026-10-07 | 66.62 | 66.62 | 59.60 | 59.68 | +4.739% | 9 | 3,921 | -10.305% |
| 2026-10-06 | 60.76 | 60.76 | 56.00 | 56.98 | -12.741% | 24 | 3,925 | -6.055% |
| 2026-10-05 | 68.94 | 68.95 | 65.30 | 65.30 | -14.079% | 12 | 3,921 | -18.025% |
| 2026-10-02 | 75.25 | 76.33 | 75.25 | 76.00 | -12.754% | 4 | 3,920 | -29.566% |
| 2026-10-01 | 100.91 | 102.63 | 87.11 | 87.11 | -2.452% | 10 | 3,917 | -38.549% |
| 2026-09-30 | 83.26 | 89.30 | 83.26 | 89.30 | +2.479% | 10 | 3,907 | -40.056% |
| 2026-09-29 | 87.00 | 87.14 | 87.00 | 87.14 | -5.159% | 5 | 3,906 | -38.570% |
| 2026-09-28 | 83.88 | 91.88 | 83.88 | 91.88 | +15.952% | 12 | 3,896 | -41.739% |
| 2026-09-25 | 83.11 | 83.11 | 78.98 | 79.24 | -9.336% | 16 | 3,902 | -32.446% |
| 2026-09-24 | 93.00 | 93.00 | 87.30 | 87.40 | +0.924% | 74 | 3,839 | -38.753% |
| 2026-09-23 | 78.42 | 87.40 | 78.42 | 86.60 | +13.455% | 18 | 3,832 | -38.187% |
| 2026-09-22 | 76.33 | 76.33 | 76.33 | 76.33 | -1.814% | 15 | 3,846 | -29.870% |
| 2026-09-21 | 89.05 | 89.05 | 77.74 | 77.74 | -21.987% | 39 | 3,840 | -31.142% |
| 2026-09-18 | 106.50 | 106.50 | 99.38 | 99.65 | -6.651% | 16 | 3,841 | -46.282% |
| 2026-09-17 | 106.06 | 106.75 | 106.06 | 106.75 | -23.041% | 3 | 3,402 | -49.855% |
| 2026-09-16 | 119.70 | 138.71 | 119.70 | 138.71 | +12.699% | 27 | 3,377 | -61.409% |
| 2026-09-15 | 123.08 | 123.08 | 123.08 | 123.08 | +6.748% | 10 | 3,377 | -56.508% |
| 2026-09-14 | 113.90 | 115.30 | 113.90 | 115.30 | +4.476% | 5 | 3,374 | -53.573% |
| 2026-09-11 | 110.36 | 110.36 | 110.36 | 110.36 | -16.229% | 152 | 3,275 | -51.495% |
| 2026-09-10 | 131.10 | 135.85 | 128.20 | 131.74 | +12.598% | 21 | 3,275 | -59.367% |
| 2026-09-09 | 113.40 | 117.00 | 112.66 | 117.00 | +10.169% | 24 | 3,274 | -54.248% |
| 2026-09-08 | 104.30 | 107.60 | 104.30 | 106.20 | +10.602% | 23 | 3,258 | -49.595% |
| 2026-09-04 | 98.93 | 98.93 | 96.02 | 96.02 | -1.010% | 2 | 3,257 | -44.251% |
| 2026-09-03 | 96.30 | 97.00 | 96.30 | 97.00 | -11.922% | 15 | 3,243 | -44.814% |
| 2026-09-02 | 110.13 | 110.13 | 110.13 | 110.13 | -6.193% | 20 | 3,263 | -51.394% |
| 2026-09-01 | 119.60 | 119.60 | 117.40 | 117.40 | +4.263% | 28 | 3,235 | -54.404% |
| 2026-08-31 | 112.60 | 112.60 | 112.60 | 112.60 | +3.779% | 1 | 3,235 | -52.460% |
| 2026-08-28 | 105.72 | 111.30 | 100.63 | 108.50 | -0.550% | 27 | 3,210 | -50.664% |
| 2026-08-27 | 111.50 | 111.50 | 107.03 | 109.10 | -12.894% | 16 | 3,208 | -50.935% |
| 2026-08-25 | 126.35 | 128.00 | 125.25 | 125.25 | -2.148% | 3,069 | 388 | -57.261% |
| 2026-08-24 | 131.10 | 131.95 | 128.00 | 128.00 | -0.016% | 5 | 387 | -58.180% |
| 2026-08-21 | 129.89 | 129.89 | 128.02 | 128.02 | -5.937% | 22 | 378 | -58.186% |
| 2026-08-20 | 136.10 | 136.10 | 136.10 | 136.10 | +1.871% | 1 | 379 | -60.669% |
| 2026-08-18 | 133.60 | 133.60 | 133.60 | 133.60 | +11.426% | 1 | 378 | -59.933% |
| 2026-08-17 | 119.40 | 119.90 | 119.40 | 119.90 | +0.756% | 22 | 356 | -55.354% |
| 2026-08-14 | 117.50 | 119.90 | 117.50 | 119.00 | +0.643% | 39 | 325 | -55.017% |
| 2026-08-13 | 118.24 | 118.24 | 118.24 | 118.24 | -7.509% | 1 | 325 | -54.728% |
| 2026-08-12 | 127.90 | 127.90 | 127.84 | 127.84 | +0.267% | 2 | 325 | -58.127% |
| 2026-08-10 | 127.50 | 127.50 | 127.50 | 127.50 | -3.292% | 2 | 323 | -58.016% |
| 2026-08-07 | 131.84 | 131.84 | 131.84 | 131.84 | -8.451% | 2 | 321 | -59.398% |
| 2026-08-04 | 147.69 | 147.69 | 144.01 | 144.01 | -11.498% | 308 | 21 | -62.829% |
| 2026-08-03 | 162.72 | 162.72 | 162.72 | 162.72 | -31.194% | 3 | 21 | -67.103% |
| 2026-07-30 | 236.49 | 236.49 | 236.49 | 236.49 | -12.320% | 1 | 22 | -77.365% |
| 2026-07-29 | 223.60 | 269.72 | 223.60 | 269.72 | +21.059% | 8 | 23 | -80.153% |
| 2026-07-28 | 222.80 | 222.80 | 222.80 | 222.80 | -5.429% | 1 | 22 | -75.974% |
| 2026-07-27 | 219.36 | 235.59 | 219.36 | 235.59 | -1.997% | 16 | 30 | -77.278% |
| 2026-07-23 | 226.00 | 243.47 | 226.00 | 240.39 | +18.419% | 23 | 13 | -77.732% |
| 2026-07-22 | 203.00 | 203.00 | 203.00 | 203.00 | +0.595% | 1 | 13 | -73.631% |
| 2026-07-21 | 201.80 | 201.80 | 201.80 | 201.80 | -7.265% | 11 | 2 | -73.474% |
| 2026-07-17 | 217.76 | 217.76 | 217.61 | 217.61 | 0.000% | 4 | 0 | -75.401% |