SPXW261218P07350000
SPX Weekly Dec 18 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
57.30USD-12.359%(-8.08)40Vol500OI
SPXW261218P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.93 | 64.93 | 57.30 | 57.30 | -12.359% | 40 | 477 | 0.000% |
| 2026-10-27 | 71.53 | 71.53 | 65.38 | 65.38 | -14.368% | 10 | 472 | -12.359% |
| 2026-10-26 | 83.84 | 84.83 | 73.07 | 76.35 | -20.733% | 38 | 483 | -24.951% |
| 2026-10-23 | 106.46 | 106.46 | 89.13 | 96.32 | +2.994% | 10 | 478 | -40.511% |
| 2026-10-22 | 84.00 | 95.33 | 83.57 | 93.52 | +52.611% | 18 | 474 | -38.730% |
| 2026-10-21 | 67.00 | 69.00 | 61.20 | 61.28 | -7.208% | 17 | 468 | -6.495% |
| 2026-10-20 | 75.29 | 75.29 | 66.04 | 66.04 | -17.409% | 7 | 467 | -13.234% |
| 2026-10-19 | 78.54 | 79.96 | 74.26 | 79.96 | -16.743% | 135 | 429 | -28.339% |
| 2026-10-16 | 92.88 | 103.82 | 92.88 | 96.04 | +33.352% | 15 | 424 | -40.337% |
| 2026-10-15 | 76.30 | 76.30 | 72.02 | 72.02 | -13.697% | 335 | 134 | -20.439% |
| 2026-10-14 | 66.69 | 83.45 | 66.69 | 83.45 | +34.337% | 19 | 132 | -31.336% |
| 2026-10-13 | 63.35 | 63.35 | 62.12 | 62.12 | +1.008% | 4 | 132 | -7.759% |
| 2026-10-12 | 61.72 | 61.72 | 61.25 | 61.50 | -1.205% | 8 | 137 | -6.829% |
| 2026-10-09 | 66.20 | 66.20 | 62.25 | 62.25 | -22.929% | 26 | 114 | -7.952% |
| 2026-10-08 | 69.25 | 80.77 | 68.16 | 80.77 | +24.607% | 8 | 109 | -29.058% |
| 2026-10-07 | 71.35 | 71.35 | 64.82 | 64.82 | +4.972% | 8 | 103 | -11.601% |
| 2026-10-06 | 64.01 | 64.01 | 61.75 | 61.75 | -19.544% | 13 | 99 | -7.206% |
| 2026-10-05 | 79.32 | 79.32 | 75.08 | 76.75 | -7.896% | 4 | 99 | -25.342% |
| 2026-10-02 | 82.33 | 83.33 | 82.10 | 83.33 | -15.871% | 4 | 99 | -31.237% |
| 2026-10-01 | 104.45 | 104.45 | 99.03 | 99.05 | -0.950% | 9 | 100 | -42.150% |
| 2026-09-30 | 89.11 | 100.00 | 89.11 | 100.00 | +5.230% | 2 | 99 | -42.700% |
| 2026-09-29 | 95.03 | 95.03 | 95.03 | 95.03 | +1.182% | 2 | 98 | -39.703% |
| 2026-09-28 | 91.85 | 98.74 | 91.85 | 93.92 | +9.019% | 5 | 96 | -38.991% |
| 2026-09-25 | 85.84 | 86.15 | 85.84 | 86.15 | -9.220% | 3 | 93 | -33.488% |
| 2026-09-24 | 98.20 | 98.20 | 94.90 | 94.90 | +9.851% | 11 | 87 | -39.621% |
| 2026-09-23 | 86.39 | 86.39 | 86.39 | 86.39 | +1.635% | 9 | 79 | -33.673% |
| 2026-09-21 | 86.95 | 86.95 | 85.00 | 85.00 | -26.988% | 8 | 79 | -32.588% |
| 2026-09-18 | 117.57 | 120.30 | 116.42 | 116.42 | +1.508% | 4 | 81 | -50.782% |
| 2026-09-17 | 118.29 | 118.29 | 114.69 | 114.69 | -22.658% | 17 | 73 | -50.039% |
| 2026-09-16 | 125.77 | 148.29 | 125.77 | 148.29 | +11.547% | 12 | 63 | -61.359% |
| 2026-09-15 | 133.48 | 137.80 | 132.94 | 132.94 | +7.253% | 16 | 69 | -56.898% |
| 2026-09-14 | 135.40 | 135.40 | 123.95 | 123.95 | -13.382% | 3 | 67 | -53.772% |
| 2026-09-10 | 143.10 | 143.10 | 143.10 | 143.10 | +34.632% | 12 | 78 | -59.958% |
| 2026-09-04 | 102.42 | 106.29 | 101.99 | 106.29 | -4.493% | 7 | 73 | -46.091% |
| 2026-09-03 | 111.29 | 111.29 | 111.29 | 111.29 | -18.938% | 2 | 75 | -48.513% |
| 2026-09-01 | 133.10 | 137.29 | 133.10 | 137.29 | +14.590% | 3 | 75 | -58.264% |
| 2026-08-31 | 119.90 | 120.40 | 119.81 | 119.81 | +1.819% | 13 | 70 | -52.174% |
| 2026-08-28 | 117.67 | 117.67 | 117.67 | 117.67 | +1.422% | 1 | 70 | -51.304% |
| 2026-08-27 | 119.80 | 119.80 | 116.02 | 116.02 | -12.372% | 16 | 54 | -50.612% |
| 2026-08-26 | 132.40 | 132.40 | 132.40 | 132.40 | -1.686% | 2 | 55 | -56.722% |
| 2026-08-21 | 134.67 | 134.67 | 134.67 | 134.67 | -9.191% | 1 | 56 | -57.452% |
| 2026-08-20 | 148.30 | 148.30 | 148.30 | 148.30 | +16.588% | 12 | 68 | -61.362% |
| 2026-08-17 | 127.20 | 127.20 | 127.20 | 127.20 | +0.522% | 10 | 58 | -54.953% |
| 2026-08-14 | 126.52 | 128.32 | 126.52 | 126.54 | -5.567% | 5 | 55 | -54.718% |
| 2026-08-12 | 137.80 | 137.80 | 133.34 | 134.00 | -1.471% | 51 | 44 | -57.239% |
| 2026-08-10 | 136.00 | 136.00 | 136.00 | 136.00 | -3.955% | 1 | 43 | -57.868% |
| 2026-08-07 | 141.60 | 141.60 | 141.60 | 141.60 | -6.014% | 2 | 43 | -59.534% |
| 2026-08-06 | 150.66 | 150.66 | 150.66 | 150.66 | +4.990% | 1 | 42 | -61.967% |
| 2026-08-05 | 146.44 | 146.44 | 143.50 | 143.50 | -5.815% | 20 | 22 | -60.070% |
| 2026-08-04 | 155.43 | 155.43 | 152.36 | 152.36 | -11.336% | 3 | 24 | -62.392% |
| 2026-08-03 | 176.56 | 176.56 | 171.65 | 171.84 | -33.704% | 43 | 16 | -66.655% |
| 2026-07-29 | 260.48 | 260.48 | 259.20 | 259.20 | +5.537% | 4 | 12 | -77.894% |
| 2026-07-28 | 245.60 | 245.60 | 245.60 | 245.60 | +3.107% | 2 | 11 | -76.669% |
| 2026-07-27 | 225.23 | 250.24 | 225.23 | 238.20 | -8.321% | 12 | 5 | -75.945% |
| 2026-07-23 | 258.55 | 259.82 | 258.55 | 259.82 | +20.566% | 3 | 2 | -77.946% |
| 2026-07-21 | 215.50 | 215.50 | 215.50 | 215.50 | -7.112% | 1 | 1 | -73.411% |
| 2026-07-17 | 229.40 | 232.00 | 229.40 | 232.00 | 0.000% | 2 | 0 | -75.302% |