SPXW261218P07400000
SPX Weekly Dec 18 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
64.40USD-13.673%(-10.20)46Vol2,757OI
SPXW261218P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.34 | 72.60 | 64.40 | 64.40 | -13.673% | 46 | 2,751 | 0.000% |
| 2026-10-27 | 82.47 | 82.47 | 71.96 | 74.60 | -13.657% | 96 | 2,764 | -13.673% |
| 2026-10-26 | 91.74 | 91.74 | 79.25 | 86.40 | -17.542% | 109 | 2,688 | -25.463% |
| 2026-10-23 | 111.09 | 115.56 | 99.40 | 104.78 | +7.225% | 164 | 2,685 | -38.538% |
| 2026-10-22 | 87.52 | 103.20 | 83.85 | 97.72 | +43.706% | 28 | 2,685 | -34.097% |
| 2026-10-21 | 75.25 | 75.25 | 68.00 | 68.00 | -11.458% | 14 | 2,683 | -5.294% |
| 2026-10-20 | 79.92 | 79.92 | 75.76 | 76.80 | -11.214% | 88 | 2,681 | -16.146% |
| 2026-10-19 | 83.42 | 86.50 | 78.17 | 86.50 | -14.500% | 63 | 2,687 | -25.549% |
| 2026-10-16 | 73.85 | 114.60 | 72.51 | 101.17 | +35.835% | 81 | 2,646 | -36.345% |
| 2026-10-15 | 95.40 | 95.60 | 73.80 | 74.48 | -8.871% | 161 | 2,579 | -13.534% |
| 2026-10-14 | 75.00 | 88.00 | 75.00 | 81.73 | +19.786% | 31 | 2,576 | -21.204% |
| 2026-10-13 | 65.89 | 69.70 | 65.60 | 68.23 | +2.217% | 32 | 2,577 | -5.613% |
| 2026-10-12 | 67.00 | 68.05 | 66.75 | 66.75 | -2.126% | 11 | 2,578 | -3.521% |
| 2026-10-09 | 72.80 | 73.53 | 68.20 | 68.20 | -12.339% | 36 | 2,582 | -5.572% |
| 2026-10-08 | 76.01 | 80.03 | 75.29 | 77.80 | +9.116% | 9 | 2,582 | -17.224% |
| 2026-10-07 | 79.77 | 79.77 | 71.30 | 71.30 | +2.487% | 36 | 2,568 | -9.677% |
| 2026-10-06 | 72.25 | 72.25 | 67.73 | 69.57 | -12.104% | 38 | 2,536 | -7.431% |
| 2026-10-05 | 82.61 | 83.02 | 77.43 | 79.15 | -12.512% | 12 | 2,530 | -18.636% |
| 2026-10-02 | 90.90 | 96.40 | 87.38 | 90.47 | -18.164% | 30 | 2,532 | -28.816% |
| 2026-10-01 | 116.82 | 123.50 | 110.55 | 110.55 | +10.727% | 6 | 2,532 | -41.746% |
| 2026-09-30 | 97.20 | 100.20 | 97.20 | 99.84 | -7.590% | 20 | 2,530 | -35.497% |
| 2026-09-29 | 108.90 | 109.80 | 107.56 | 108.04 | -0.817% | 5 | 2,530 | -40.392% |
| 2026-09-28 | 100.74 | 108.93 | 100.74 | 108.93 | +16.093% | 2 | 2,530 | -40.879% |
| 2026-09-25 | 101.04 | 103.91 | 93.23 | 93.83 | -9.079% | 14 | 2,525 | -31.365% |
| 2026-09-24 | 111.34 | 113.54 | 103.20 | 103.20 | -0.482% | 16 | 2,536 | -37.597% |
| 2026-09-23 | 94.00 | 105.10 | 94.00 | 103.70 | +15.931% | 26 | 2,514 | -37.898% |
| 2026-09-22 | 88.98 | 89.74 | 88.98 | 89.45 | -4.229% | 29 | 2,518 | -28.004% |
| 2026-09-21 | 104.62 | 104.62 | 93.40 | 93.40 | -25.040% | 44 | 2,479 | -31.049% |
| 2026-09-17 | 124.76 | 124.76 | 124.60 | 124.60 | -18.986% | 149 | 2,480 | -48.315% |
| 2026-09-16 | 135.20 | 166.44 | 135.20 | 153.80 | +4.342% | 19 | 2,485 | -58.127% |
| 2026-09-15 | 150.69 | 150.69 | 145.43 | 147.40 | +10.652% | 5 | 2,485 | -56.309% |
| 2026-09-14 | 140.64 | 147.11 | 133.21 | 133.21 | +2.556% | 5 | 2,483 | -51.655% |
| 2026-09-11 | 129.89 | 129.89 | 129.89 | 129.89 | -15.771% | 1 | 2,484 | -50.420% |
| 2026-09-10 | 154.12 | 154.21 | 153.20 | 154.21 | +12.365% | 4 | 2,483 | -58.239% |
| 2026-09-09 | 136.32 | 141.52 | 134.41 | 137.24 | +10.722% | 74 | 2,411 | -53.075% |
| 2026-09-08 | 121.30 | 123.95 | 121.30 | 123.95 | +11.969% | 25 | 2,406 | -48.044% |
| 2026-09-03 | 110.70 | 110.70 | 110.70 | 110.70 | -13.603% | 3 | 2,409 | -41.825% |
| 2026-09-02 | 136.50 | 136.50 | 128.13 | 128.13 | -11.659% | 26 | 2,408 | -49.739% |
| 2026-09-01 | 139.36 | 145.04 | 135.70 | 145.04 | +14.493% | 10 | 2,410 | -55.598% |
| 2026-08-31 | 134.09 | 134.09 | 126.68 | 126.68 | +0.142% | 221 | 2,218 | -49.163% |
| 2026-08-28 | 126.13 | 127.32 | 117.50 | 126.50 | -1.164% | 16 | 2,216 | -49.091% |
| 2026-08-27 | 128.47 | 128.47 | 123.08 | 127.99 | -6.781% | 117 | 2,217 | -49.684% |
| 2026-08-26 | 140.00 | 145.31 | 137.30 | 137.30 | -3.959% | 55 | 2,179 | -53.095% |
| 2026-08-25 | 144.07 | 145.95 | 142.96 | 142.96 | -4.757% | 1,298 | 997 | -54.952% |
| 2026-08-24 | 150.05 | 152.50 | 147.30 | 150.10 | +2.738% | 30 | 993 | -57.095% |
| 2026-08-21 | 150.50 | 151.20 | 143.80 | 146.10 | -6.633% | 99 | 987 | -55.921% |
| 2026-08-20 | 148.00 | 157.40 | 148.00 | 156.48 | +10.197% | 18 | 993 | -58.845% |
| 2026-08-17 | 141.55 | 142.00 | 141.15 | 142.00 | +4.727% | 480 | 598 | -54.648% |
| 2026-08-14 | 134.30 | 138.20 | 134.30 | 135.59 | -6.360% | 50 | 563 | -52.504% |
| 2026-08-12 | 145.10 | 145.10 | 143.30 | 144.80 | -4.875% | 14 | 561 | -55.525% |
| 2026-08-11 | 148.30 | 152.22 | 148.30 | 152.22 | +5.708% | 2 | 559 | -57.693% |
| 2026-08-10 | 145.10 | 145.10 | 144.00 | 144.00 | -4.319% | 190 | 397 | -55.278% |
| 2026-08-07 | 154.01 | 155.00 | 150.20 | 150.50 | -4.687% | 38 | 413 | -57.209% |
| 2026-08-06 | 160.00 | 160.00 | 152.60 | 157.90 | +1.205% | 64 | 389 | -59.215% |
| 2026-08-05 | 154.40 | 156.02 | 154.40 | 156.02 | +0.619% | 3 | 386 | -58.723% |
| 2026-08-04 | 172.20 | 172.20 | 155.06 | 155.06 | -15.314% | 11 | 375 | -58.468% |
| 2026-08-03 | 188.30 | 188.30 | 183.10 | 183.10 | -15.349% | 50 | 344 | -64.828% |
| 2026-07-31 | 238.70 | 245.10 | 216.30 | 216.30 | -8.526% | 76 | 304 | -70.227% |
| 2026-07-30 | 250.00 | 253.00 | 236.46 | 236.46 | -8.349% | 10 | 296 | -72.765% |
| 2026-07-29 | 250.80 | 314.46 | 238.20 | 258.00 | +6.401% | 19 | 285 | -75.039% |
| 2026-07-28 | 262.42 | 262.42 | 242.48 | 242.48 | -6.026% | 7 | 285 | -73.441% |
| 2026-07-27 | 246.24 | 258.03 | 246.24 | 258.03 | +5.301% | 7 | 282 | -75.042% |
| 2026-07-24 | 245.04 | 245.04 | 245.04 | 245.04 | -0.842% | 3 | 279 | -73.719% |
| 2026-07-20 | 246.49 | 247.12 | 232.50 | 247.12 | +0.170% | 8 | 22 | -73.940% |
| 2026-07-17 | 246.70 | 246.70 | 246.70 | 246.70 | +15.963% | 15 | 7 | -73.895% |
| 2026-07-16 | 214.30 | 214.30 | 212.74 | 212.74 | 0.000% | 7 | 0 | -69.728% |