SPXW261218P07475000
SPX Weekly Dec 18 2026 7475.00 Put
optionOPRA
EODOct 27, 2026
86.78USD-29.493%(-36.30)3Vol222OI
SPXW261218P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 86.78 | 86.78 | 86.78 | 86.78 | -29.493% | 3 | 222 | 0.000% |
| 2026-10-23 | 125.63 | 125.63 | 123.08 | 123.08 | +3.160% | 23 | 219 | -29.493% |
| 2026-10-22 | 112.58 | 119.31 | 112.58 | 119.31 | +52.570% | 5 | 219 | -27.265% |
| 2026-10-21 | 83.35 | 83.35 | 78.20 | 78.20 | -18.201% | 24 | 202 | +10.972% |
| 2026-10-20 | 95.60 | 95.60 | 95.60 | 95.60 | -0.727% | 4 | 200 | -9.226% |
| 2026-10-19 | 96.77 | 96.77 | 95.82 | 96.30 | -17.784% | 3 | 198 | -9.886% |
| 2026-10-16 | 90.88 | 122.38 | 90.88 | 117.13 | +18.194% | 10 | 190 | -25.911% |
| 2026-10-14 | 95.03 | 101.65 | 95.03 | 99.10 | +31.624% | 4 | 191 | -12.432% |
| 2026-10-13 | 75.50 | 77.70 | 75.29 | 75.29 | -2.411% | 16 | 207 | +15.261% |
| 2026-10-12 | 77.50 | 77.50 | 77.15 | 77.15 | -1.720% | 4 | 204 | +12.482% |
| 2026-10-09 | 78.50 | 78.50 | 78.50 | 78.50 | -12.593% | 11 | 215 | +10.548% |
| 2026-10-08 | 90.61 | 90.61 | 89.78 | 89.81 | +8.361% | 6 | 211 | -3.374% |
| 2026-10-07 | 89.54 | 89.54 | 82.88 | 82.88 | +7.052% | 22 | 210 | +4.706% |
| 2026-10-06 | 81.15 | 81.15 | 77.42 | 77.42 | -26.526% | 2 | 211 | +12.090% |
| 2026-10-02 | 105.37 | 105.37 | 105.37 | 105.37 | -4.952% | 1 | 210 | -17.643% |
| 2026-09-30 | 110.86 | 110.86 | 110.86 | 110.86 | +4.192% | 1 | 209 | -21.721% |
| 2026-09-25 | 116.90 | 116.90 | 106.40 | 106.40 | -8.583% | 2 | 207 | -18.440% |
| 2026-09-24 | 119.81 | 119.81 | 116.39 | 116.39 | -0.385% | 3 | 208 | -25.440% |
| 2026-09-23 | 116.84 | 116.84 | 116.84 | 116.84 | -38.045% | 2 | 207 | -25.727% |
| 2026-09-16 | 187.54 | 188.59 | 187.54 | 188.59 | +14.610% | 2 | 206 | -53.985% |
| 2026-09-14 | 156.85 | 164.55 | 156.85 | 164.55 | +14.509% | 6 | 204 | -47.262% |
| 2026-09-08 | 143.70 | 143.70 | 143.70 | 143.70 | +15.589% | 6 | 191 | -39.610% |
| 2026-09-04 | 124.32 | 124.32 | 124.32 | 124.32 | -16.000% | 1 | 190 | -30.196% |
| 2026-08-31 | 148.00 | 148.00 | 148.00 | 148.00 | -8.710% | 10 | 180 | -41.365% |
| 2026-08-21 | 163.52 | 164.20 | 162.12 | 162.12 | -7.939% | 17 | 168 | -46.472% |
| 2026-08-20 | 166.10 | 176.10 | 166.10 | 176.10 | +15.551% | 16 | 157 | -50.721% |
| 2026-08-17 | 149.20 | 152.40 | 149.20 | 152.40 | +0.263% | 24 | 133 | -43.058% |
| 2026-08-13 | 152.00 | 152.00 | 152.00 | 152.00 | -3.614% | 2 | 131 | -42.908% |
| 2026-08-12 | 160.70 | 160.80 | 157.70 | 157.70 | -3.429% | 5 | 129 | -44.971% |
| 2026-08-10 | 160.35 | 163.30 | 160.35 | 163.30 | -5.278% | 44 | 101 | -46.859% |
| 2026-08-06 | 171.20 | 172.40 | 170.40 | 172.40 | +2.193% | 10 | 93 | -49.664% |
| 2026-08-05 | 168.60 | 169.78 | 168.58 | 168.70 | -3.710% | 36 | 47 | -48.560% |
| 2026-08-04 | 184.00 | 184.00 | 175.20 | 175.20 | -13.396% | 7 | 51 | -50.468% |
| 2026-08-03 | 202.80 | 202.80 | 202.30 | 202.30 | -24.907% | 13 | 41 | -57.103% |
| 2026-07-31 | 269.40 | 269.40 | 269.40 | 269.40 | -6.198% | 7 | 34 | -67.788% |
| 2026-07-28 | 287.20 | 287.20 | 287.20 | 287.20 | -1.407% | 5 | 29 | -69.784% |
| 2026-07-27 | 289.20 | 291.30 | 289.20 | 291.30 | +6.004% | 3 | 28 | -70.209% |
| 2026-07-24 | 265.00 | 274.80 | 265.00 | 274.80 | +9.521% | 9 | 19 | -68.421% |
| 2026-07-22 | 249.11 | 250.91 | 249.11 | 250.91 | -0.072% | 2 | 19 | -65.414% |
| 2026-07-21 | 251.37 | 251.37 | 251.09 | 251.09 | -5.676% | 2 | 18 | -65.439% |
| 2026-07-17 | 266.20 | 266.20 | 266.20 | 266.20 | +13.955% | 8 | 10 | -67.400% |
| 2026-07-16 | 233.60 | 233.60 | 233.60 | 233.60 | 0.000% | 10 | 0 | -62.851% |