SPXW261218P07450000
SPX Weekly Dec 18 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
76.71USD-5.900%(-4.81)15Vol993OI
SPXW261218P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.52 | 79.52 | 75.74 | 76.71 | -5.900% | 15 | 981 | 0.000% |
| 2026-10-27 | 82.60 | 82.60 | 80.88 | 81.52 | -15.083% | 22 | 961 | -5.900% |
| 2026-10-26 | 103.87 | 103.87 | 88.51 | 96.00 | -18.054% | 12 | 967 | -20.094% |
| 2026-10-23 | 125.23 | 127.71 | 107.76 | 117.15 | +8.875% | 32 | 953 | -34.520% |
| 2026-10-22 | 93.60 | 117.80 | 93.60 | 107.60 | +36.878% | 17 | 938 | -28.708% |
| 2026-10-21 | 81.57 | 81.60 | 78.61 | 78.61 | -7.767% | 170 | 796 | -2.417% |
| 2026-10-20 | 88.40 | 88.40 | 85.23 | 85.23 | -7.187% | 2 | 796 | -9.996% |
| 2026-10-19 | 93.63 | 95.90 | 91.83 | 91.83 | -17.994% | 31 | 800 | -16.465% |
| 2026-10-16 | 92.13 | 124.94 | 91.66 | 111.98 | +38.933% | 102 | 789 | -31.497% |
| 2026-10-15 | 92.45 | 92.45 | 80.60 | 80.60 | -16.094% | 16 | 796 | -4.826% |
| 2026-10-14 | 82.67 | 96.84 | 82.67 | 96.06 | +29.426% | 17 | 789 | -20.144% |
| 2026-10-13 | 74.20 | 76.10 | 74.20 | 74.22 | +1.255% | 16 | 789 | +3.355% |
| 2026-10-12 | 72.93 | 73.30 | 72.93 | 73.30 | -3.298% | 5 | 787 | +4.652% |
| 2026-10-09 | 79.87 | 79.87 | 75.80 | 75.80 | -10.750% | 26 | 789 | +1.201% |
| 2026-10-08 | 84.93 | 96.87 | 83.80 | 84.93 | +7.643% | 43 | 774 | -9.679% |
| 2026-10-07 | 85.62 | 85.62 | 78.90 | 78.90 | +3.313% | 22 | 776 | -2.776% |
| 2026-10-06 | 79.51 | 79.60 | 73.64 | 76.37 | -15.333% | 9 | 773 | +0.445% |
| 2026-10-05 | 90.20 | 90.20 | 90.20 | 90.20 | -11.716% | 2 | 775 | -14.956% |
| 2026-10-02 | 98.58 | 107.00 | 98.58 | 102.17 | -11.770% | 10 | 774 | -24.919% |
| 2026-10-01 | 124.75 | 124.75 | 115.80 | 115.80 | +6.093% | 7 | 768 | -33.756% |
| 2026-09-30 | 109.15 | 109.15 | 109.15 | 109.15 | -3.807% | 10 | 768 | -29.721% |
| 2026-09-29 | 113.47 | 113.47 | 113.47 | 113.47 | +4.987% | 1 | 768 | -32.396% |
| 2026-09-28 | 108.08 | 108.08 | 108.08 | 108.08 | +6.075% | 1 | 694 | -29.025% |
| 2026-09-25 | 101.89 | 101.89 | 101.89 | 101.89 | -8.864% | 2 | 692 | -24.713% |
| 2026-09-23 | 108.84 | 113.90 | 108.84 | 111.80 | +10.913% | 4 | 800 | -31.386% |
| 2026-09-21 | 114.40 | 114.40 | 100.80 | 100.80 | -21.921% | 23 | 787 | -23.899% |
| 2026-09-18 | 130.01 | 130.42 | 129.10 | 129.10 | -6.347% | 9 | 784 | -40.581% |
| 2026-09-17 | 137.85 | 137.85 | 137.85 | 137.85 | -8.697% | 3 | 784 | -44.353% |
| 2026-09-16 | 149.00 | 150.98 | 148.80 | 150.98 | -5.755% | 17 | 769 | -49.192% |
| 2026-09-15 | 157.70 | 160.20 | 157.70 | 160.20 | +10.697% | 2 | 769 | -52.116% |
| 2026-09-14 | 144.72 | 144.72 | 144.72 | 144.72 | -13.112% | 2 | 767 | -46.994% |
| 2026-09-10 | 166.30 | 166.61 | 166.30 | 166.56 | +13.770% | 9 | 766 | -53.945% |
| 2026-09-09 | 146.72 | 146.72 | 142.90 | 146.40 | +18.437% | 11 | 763 | -47.602% |
| 2026-09-04 | 119.78 | 126.40 | 119.40 | 123.61 | -11.770% | 12 | 755 | -37.942% |
| 2026-09-02 | 139.30 | 141.32 | 139.30 | 140.10 | -7.219% | 16 | 752 | -45.246% |
| 2026-09-01 | 151.00 | 151.00 | 151.00 | 151.00 | +8.089% | 1 | 751 | -49.199% |
| 2026-08-31 | 141.97 | 141.97 | 139.59 | 139.70 | -8.990% | 13 | 738 | -45.089% |
| 2026-08-26 | 153.52 | 156.55 | 153.50 | 153.50 | -4.182% | 3 | 735 | -50.026% |
| 2026-08-24 | 161.30 | 163.74 | 157.10 | 160.20 | +1.895% | 12 | 732 | -52.116% |
| 2026-08-21 | 159.50 | 161.10 | 155.10 | 157.22 | -4.134% | 20 | 739 | -51.208% |
| 2026-08-18 | 164.50 | 164.50 | 162.00 | 164.00 | +7.064% | 5 | 712 | -53.226% |
| 2026-08-17 | 146.00 | 153.18 | 146.00 | 153.18 | +5.134% | 28 | 686 | -49.922% |
| 2026-08-14 | 145.20 | 145.70 | 145.20 | 145.70 | -5.143% | 20 | 676 | -47.351% |
| 2026-08-12 | 154.40 | 154.40 | 153.60 | 153.60 | -2.290% | 15 | 89 | -50.059% |
| 2026-08-11 | 157.20 | 157.20 | 157.20 | 157.20 | -3.853% | 4 | 85 | -51.202% |
| 2026-08-07 | 163.50 | 163.50 | 163.50 | 163.50 | -0.849% | 12 | 73 | -53.083% |
| 2026-08-06 | 164.90 | 164.90 | 164.90 | 164.90 | +0.918% | 5 | 68 | -53.481% |
| 2026-08-05 | 166.50 | 166.50 | 163.40 | 163.40 | -7.448% | 28 | 45 | -53.054% |
| 2026-08-04 | 179.53 | 179.53 | 176.55 | 176.55 | -9.969% | 4 | 41 | -56.551% |
| 2026-08-03 | 196.10 | 196.10 | 196.10 | 196.10 | -14.591% | 10 | 31 | -60.882% |
| 2026-07-31 | 249.00 | 270.00 | 229.60 | 229.60 | -7.120% | 5 | 30 | -66.590% |
| 2026-07-30 | 250.00 | 250.00 | 247.20 | 247.20 | -11.022% | 3 | 29 | -68.968% |
| 2026-07-27 | 277.82 | 277.82 | 277.82 | 277.82 | +3.742% | 1 | 28 | -72.389% |
| 2026-07-24 | 268.40 | 268.40 | 264.86 | 267.80 | +17.456% | 17 | 11 | -71.355% |
| 2026-07-16 | 225.20 | 228.00 | 225.20 | 228.00 | 0.000% | 12 | 11 | -66.355% |