SPXW261218P07325000
SPX Weekly Dec 18 2026 7325.00 Put
optionOPRA
EODOct 28, 2026
59.50USD-18.044%(-13.10)2Vol148OI
SPXW261218P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.55 | 59.55 | 59.50 | 59.50 | -18.044% | 2 | 146 | 0.000% |
| 2026-10-27 | 72.60 | 72.60 | 72.60 | 72.60 | -13.520% | 2 | 144 | -18.044% |
| 2026-10-23 | 86.50 | 86.50 | 83.95 | 83.95 | -7.909% | 6 | 139 | -29.124% |
| 2026-10-22 | 86.62 | 91.16 | 84.12 | 91.16 | +54.771% | 6 | 135 | -34.730% |
| 2026-10-21 | 62.69 | 65.80 | 58.90 | 58.90 | -11.826% | 19 | 139 | +1.019% |
| 2026-10-20 | 67.60 | 70.82 | 66.80 | 66.80 | -11.347% | 22 | 130 | -10.928% |
| 2026-10-19 | 75.35 | 75.35 | 75.35 | 75.35 | +10.241% | 1 | 130 | -21.035% |
| 2026-10-16 | 62.80 | 68.35 | 62.30 | 68.35 | -8.008% | 8 | 129 | -12.948% |
| 2026-10-14 | 62.92 | 74.30 | 62.92 | 74.30 | +27.009% | 10 | 121 | -19.919% |
| 2026-10-13 | 58.50 | 58.50 | 58.50 | 58.50 | -0.476% | 1 | 122 | +1.709% |
| 2026-10-12 | 57.69 | 58.80 | 57.69 | 58.78 | -19.479% | 19 | 106 | +1.225% |
| 2026-10-08 | 73.00 | 73.00 | 73.00 | 73.00 | +19.672% | 15 | 106 | -18.493% |
| 2026-10-06 | 61.00 | 61.00 | 61.00 | 61.00 | -13.217% | 1 | 107 | -2.459% |
| 2026-10-05 | 72.29 | 72.29 | 70.29 | 70.29 | -27.077% | 4 | 107 | -15.351% |
| 2026-10-01 | 96.39 | 96.39 | 96.39 | 96.39 | +19.295% | 6 | 107 | -38.272% |
| 2026-09-25 | 79.70 | 80.80 | 79.70 | 80.80 | -11.209% | 2 | 105 | -26.361% |
| 2026-09-24 | 91.00 | 91.00 | 91.00 | 91.00 | +9.375% | 1 | 104 | -34.615% |
| 2026-09-21 | 91.10 | 91.60 | 83.10 | 83.20 | -33.011% | 58 | 52 | -28.486% |
| 2026-09-16 | 124.20 | 124.20 | 124.20 | 124.20 | +4.987% | 1 | 52 | -52.093% |
| 2026-09-14 | 118.30 | 118.30 | 118.30 | 118.30 | +8.642% | 11 | 41 | -49.704% |
| 2026-09-08 | 108.87 | 108.89 | 108.87 | 108.89 | +5.350% | 2 | 39 | -45.358% |
| 2026-09-04 | 103.36 | 103.36 | 103.36 | 103.36 | -7.912% | 7 | 38 | -42.434% |
| 2026-08-28 | 112.07 | 112.27 | 112.07 | 112.24 | -14.451% | 7 | 32 | -46.989% |
| 2026-08-25 | 131.20 | 131.20 | 131.20 | 131.20 | -0.981% | 13 | 37 | -54.649% |
| 2026-08-24 | 136.60 | 136.60 | 132.50 | 132.50 | +7.987% | 2 | 37 | -55.094% |
| 2026-08-14 | 121.60 | 124.23 | 121.60 | 122.70 | +0.582% | 38 | 42 | -51.508% |
| 2026-08-13 | 121.99 | 121.99 | 121.99 | 121.99 | -7.443% | 1 | 42 | -51.226% |
| 2026-08-12 | 131.80 | 131.80 | 131.80 | 131.80 | -2.007% | 3 | 39 | -54.856% |
| 2026-08-07 | 134.50 | 134.50 | 134.50 | 134.50 | -19.166% | 13 | 44 | -55.762% |
| 2026-08-03 | 166.46 | 166.46 | 165.33 | 166.39 | -37.656% | 22 | 25 | -64.241% |
| 2026-07-29 | 225.70 | 268.92 | 225.70 | 266.89 | +5.808% | 17 | 31 | -77.706% |
| 2026-07-23 | 243.30 | 253.20 | 233.30 | 252.24 | +26.309% | 11 | 33 | -76.411% |
| 2026-07-16 | 193.60 | 199.70 | 193.60 | 199.70 | 0.000% | 33 | 33 | -70.205% |