SPXW261218P07425000
SPX Weekly Dec 18 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
69.00USD-12.658%(-10.00)10Vol193OI
SPXW261218P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 69.00 | 69.00 | 69.00 | 69.00 | -12.658% | 10 | 193 | 0.000% |
| 2026-10-27 | 79.00 | 79.00 | 79.00 | 79.00 | -11.633% | 10 | 193 | -12.658% |
| 2026-10-26 | 90.20 | 90.20 | 89.40 | 89.40 | -19.503% | 7 | 193 | -22.819% |
| 2026-10-23 | 118.95 | 118.95 | 111.06 | 111.06 | +8.457% | 7 | 190 | -37.871% |
| 2026-10-22 | 104.02 | 104.02 | 102.40 | 102.40 | +34.932% | 12 | 189 | -32.617% |
| 2026-10-21 | 75.89 | 75.89 | 75.89 | 75.89 | -5.327% | 1 | 189 | -9.079% |
| 2026-10-20 | 98.00 | 98.00 | 79.60 | 80.16 | -4.911% | 34 | 180 | -13.922% |
| 2026-10-19 | 84.30 | 84.30 | 84.30 | 84.30 | -25.923% | 1 | 179 | -18.149% |
| 2026-10-16 | 113.80 | 113.80 | 113.80 | 113.80 | +41.948% | 10 | 179 | -39.367% |
| 2026-10-15 | 94.81 | 94.81 | 80.17 | 80.17 | -7.999% | 41 | 165 | -13.933% |
| 2026-10-14 | 87.14 | 87.14 | 87.14 | 87.14 | +25.381% | 2 | 163 | -20.817% |
| 2026-10-13 | 72.80 | 72.80 | 69.50 | 69.50 | -1.418% | 25 | 181 | -0.719% |
| 2026-10-12 | 69.53 | 70.50 | 69.53 | 70.50 | -1.108% | 10 | 173 | -2.128% |
| 2026-10-09 | 71.29 | 71.29 | 71.29 | 71.29 | -6.012% | 1 | 173 | -3.212% |
| 2026-10-07 | 81.66 | 81.66 | 75.85 | 75.85 | +7.665% | 11 | 162 | -9.031% |
| 2026-10-06 | 73.73 | 73.73 | 70.45 | 70.45 | -27.832% | 3 | 164 | -2.058% |
| 2026-10-02 | 93.92 | 97.62 | 93.92 | 97.62 | -12.212% | 2 | 165 | -29.318% |
| 2026-10-01 | 111.20 | 111.20 | 111.20 | 111.20 | +10.878% | 3 | 165 | -37.950% |
| 2026-09-30 | 102.32 | 102.32 | 100.29 | 100.29 | -11.090% | 3 | 163 | -31.200% |
| 2026-09-29 | 112.80 | 112.80 | 112.80 | 112.80 | +7.224% | 12 | 163 | -38.830% |
| 2026-09-28 | 103.50 | 114.30 | 99.30 | 105.20 | +6.867% | 58 | 120 | -34.411% |
| 2026-09-25 | 98.44 | 98.44 | 98.44 | 98.44 | +7.444% | 10 | 110 | -29.907% |
| 2026-09-22 | 93.70 | 93.80 | 91.62 | 91.62 | -45.736% | 7 | 108 | -24.689% |
| 2026-09-16 | 141.52 | 168.84 | 141.52 | 168.84 | +11.460% | 5 | 109 | -59.133% |
| 2026-09-15 | 151.48 | 151.48 | 151.48 | 151.48 | -5.866% | 1 | 110 | -54.449% |
| 2026-09-10 | 161.96 | 161.96 | 160.92 | 160.92 | +10.008% | 2 | 108 | -57.122% |
| 2026-09-01 | 146.28 | 146.28 | 146.28 | 146.28 | +9.993% | 1 | 107 | -52.830% |
| 2026-08-31 | 132.99 | 132.99 | 132.99 | 132.99 | +3.333% | 1 | 107 | -48.116% |
| 2026-08-27 | 128.70 | 128.70 | 128.70 | 128.70 | -14.937% | 6 | 107 | -46.387% |
| 2026-08-25 | 149.78 | 151.30 | 149.20 | 151.30 | -0.917% | 18 | 92 | -54.395% |
| 2026-08-21 | 155.60 | 155.70 | 151.40 | 152.70 | -5.507% | 35 | 57 | -54.813% |
| 2026-08-20 | 161.60 | 161.60 | 161.60 | 161.60 | +9.337% | 3 | 54 | -57.302% |
| 2026-08-19 | 147.80 | 147.80 | 147.80 | 147.80 | -1.663% | 11 | 49 | -53.315% |
| 2026-08-12 | 150.30 | 150.30 | 150.30 | 150.30 | -2.592% | 2 | 47 | -54.092% |
| 2026-08-07 | 154.30 | 154.30 | 154.30 | 154.30 | -5.500% | 14 | 41 | -55.282% |
| 2026-08-06 | 163.39 | 163.39 | 163.28 | 163.28 | -5.988% | 2 | 40 | -57.741% |
| 2026-08-04 | 173.68 | 173.68 | 173.68 | 173.68 | -9.617% | 2 | 38 | -60.272% |
| 2026-08-03 | 192.10 | 192.16 | 192.10 | 192.16 | -17.754% | 12 | 27 | -64.092% |
| 2026-07-31 | 245.40 | 245.40 | 233.64 | 233.64 | -15.726% | 11 | 16 | -70.467% |
| 2026-07-29 | 259.00 | 277.24 | 259.00 | 277.24 | +16.536% | 2 | 14 | -75.112% |
| 2026-07-22 | 237.90 | 237.90 | 237.90 | 237.90 | +0.042% | 1 | 14 | -70.996% |
| 2026-07-21 | 237.80 | 237.80 | 237.80 | 237.80 | -5.055% | 1 | 13 | -70.984% |
| 2026-07-17 | 250.46 | 250.46 | 250.46 | 250.46 | +12.718% | 10 | 13 | -72.451% |
| 2026-07-16 | 219.60 | 222.20 | 219.60 | 222.20 | 0.000% | 13 | 0 | -68.947% |