SPXW261218P07430000
SPX Weekly Dec 18 2026 7430.00 Put
optionOPRA
EODOct 27, 2026
79.80USD-13.355%(-12.30)10Vol184OI
SPXW261218P07430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 79.80 | 79.80 | 79.80 | 79.80 | -13.355% | 10 | 184 | 0.000% |
| 2026-10-26 | 92.10 | 92.10 | 92.10 | 92.10 | -10.015% | 1 | 184 | -13.355% |
| 2026-10-23 | 113.75 | 113.75 | 102.35 | 102.35 | -6.273% | 57 | 127 | -22.032% |
| 2026-10-22 | 90.00 | 109.20 | 90.00 | 109.20 | +52.621% | 18 | 129 | -26.923% |
| 2026-10-21 | 78.30 | 78.30 | 71.55 | 71.55 | -12.882% | 3 | 129 | +11.530% |
| 2026-10-20 | 83.43 | 83.43 | 82.13 | 82.13 | -10.631% | 2 | 129 | -2.837% |
| 2026-10-19 | 85.10 | 91.90 | 82.82 | 91.90 | -18.005% | 3 | 128 | -13.166% |
| 2026-10-16 | 82.59 | 112.08 | 82.59 | 112.08 | +23.750% | 3 | 129 | -28.801% |
| 2026-10-14 | 79.92 | 90.57 | 79.92 | 90.57 | +29.386% | 16 | 113 | -11.891% |
| 2026-10-13 | 71.07 | 72.50 | 69.80 | 70.00 | -9.561% | 69 | 69 | +14.000% |
| 2026-10-09 | 77.40 | 77.40 | 77.40 | 77.40 | -7.194% | 14 | 69 | +3.101% |
| 2026-10-08 | 83.40 | 83.40 | 83.40 | 83.40 | +8.594% | 1 | 69 | -4.317% |
| 2026-10-07 | 76.80 | 76.80 | 76.80 | 76.80 | +4.206% | 5 | 68 | +3.906% |
| 2026-10-06 | 73.70 | 73.70 | 73.70 | 73.70 | -38.093% | 14 | 68 | +8.277% |
| 2026-09-24 | 119.05 | 119.05 | 119.05 | 119.05 | +17.406% | 8 | 60 | -32.969% |
| 2026-09-21 | 109.10 | 109.10 | 101.30 | 101.40 | -18.958% | 8 | 54 | -21.302% |
| 2026-09-18 | 125.12 | 125.12 | 125.12 | 125.12 | -14.196% | 16 | 42 | -36.221% |
| 2026-09-16 | 151.08 | 151.08 | 144.73 | 145.82 | +5.667% | 21 | 21 | -45.275% |
| 2026-09-14 | 138.00 | 138.00 | 138.00 | 138.00 | +6.399% | 11 | 10 | -42.174% |
| 2026-08-27 | 129.60 | 129.70 | 129.60 | 129.70 | 0.000% | 10 | 0 | -38.473% |