SPXW261218P07500000
SPX Weekly Dec 18 2026 7500.00 Put
optionOPRA
EODOct 28, 2026
84.34USD-6.132%(-5.51)54Vol1,140OI
SPXW261218P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.57 | 91.57 | 82.39 | 84.34 | -6.132% | 54 | 1,126 | 0.000% |
| 2026-10-27 | 101.06 | 101.48 | 89.81 | 89.85 | -14.850% | 111 | 1,094 | -6.132% |
| 2026-10-26 | 115.98 | 115.98 | 98.18 | 105.52 | -16.054% | 46 | 1,084 | -20.072% |
| 2026-10-23 | 134.29 | 139.37 | 119.00 | 125.70 | +2.612% | 85 | 1,083 | -32.904% |
| 2026-10-22 | 103.65 | 126.23 | 103.65 | 122.50 | +45.487% | 41 | 1,082 | -31.151% |
| 2026-10-21 | 89.50 | 96.18 | 84.20 | 84.20 | -10.330% | 32 | 1,081 | +0.166% |
| 2026-10-20 | 114.60 | 114.60 | 90.70 | 93.90 | -10.657% | 36 | 1,081 | -10.181% |
| 2026-10-19 | 104.40 | 106.65 | 95.36 | 105.10 | -14.435% | 54 | 1,082 | -19.753% |
| 2026-10-16 | 86.70 | 134.59 | 86.70 | 122.83 | +38.011% | 217 | 1,013 | -31.336% |
| 2026-10-15 | 112.65 | 112.65 | 89.00 | 89.00 | -10.165% | 62 | 1,036 | -5.236% |
| 2026-10-14 | 83.72 | 107.85 | 83.72 | 99.07 | +21.261% | 113 | 976 | -14.868% |
| 2026-10-13 | 81.70 | 81.80 | 81.70 | 81.70 | -0.487% | 3 | 976 | +3.231% |
| 2026-10-12 | 79.92 | 82.38 | 78.85 | 82.10 | +0.244% | 49 | 962 | +2.728% |
| 2026-10-09 | 86.60 | 86.60 | 81.80 | 81.90 | -23.601% | 20 | 976 | +2.979% |
| 2026-10-08 | 93.43 | 107.20 | 91.00 | 107.20 | +22.739% | 15 | 969 | -21.325% |
| 2026-10-07 | 92.59 | 96.49 | 87.31 | 87.34 | +5.560% | 32 | 964 | -3.435% |
| 2026-10-06 | 87.85 | 87.85 | 81.20 | 82.74 | -13.551% | 38 | 957 | +1.934% |
| 2026-10-05 | 104.98 | 104.98 | 93.58 | 95.71 | -15.733% | 22 | 952 | -11.880% |
| 2026-10-02 | 108.95 | 113.58 | 105.08 | 113.58 | -10.778% | 17 | 940 | -25.744% |
| 2026-10-01 | 134.39 | 143.48 | 124.84 | 127.30 | +6.074% | 46 | 915 | -33.747% |
| 2026-09-30 | 115.09 | 120.35 | 115.09 | 120.01 | -7.371% | 7 | 910 | -29.723% |
| 2026-09-29 | 127.48 | 129.56 | 127.48 | 129.56 | +3.906% | 2 | 910 | -34.903% |
| 2026-09-28 | 120.34 | 131.00 | 120.34 | 124.69 | +11.261% | 6 | 907 | -32.360% |
| 2026-09-25 | 118.94 | 118.94 | 111.30 | 112.07 | -11.225% | 18 | 911 | -24.743% |
| 2026-09-24 | 132.00 | 135.50 | 120.57 | 126.24 | +8.538% | 30 | 896 | -33.191% |
| 2026-09-23 | 107.31 | 116.31 | 107.31 | 116.31 | +10.856% | 13 | 909 | -27.487% |
| 2026-09-22 | 108.55 | 108.55 | 104.92 | 104.92 | -3.919% | 3 | 906 | -19.615% |
| 2026-09-21 | 123.64 | 123.64 | 108.00 | 109.20 | -23.444% | 27 | 893 | -22.766% |
| 2026-09-18 | 148.69 | 151.00 | 142.22 | 142.64 | -3.752% | 13 | 892 | -40.872% |
| 2026-09-17 | 148.43 | 155.19 | 148.20 | 148.20 | -20.357% | 20 | 878 | -43.090% |
| 2026-09-16 | 161.75 | 197.91 | 159.15 | 186.08 | +7.822% | 34 | 883 | -54.675% |
| 2026-09-15 | 175.91 | 175.91 | 171.71 | 172.58 | +9.714% | 13 | 880 | -51.130% |
| 2026-09-14 | 166.84 | 166.84 | 156.08 | 157.30 | +5.507% | 4 | 877 | -46.383% |
| 2026-09-11 | 150.71 | 156.27 | 149.00 | 149.09 | -17.902% | 23 | 856 | -43.430% |
| 2026-09-10 | 177.97 | 183.10 | 174.04 | 181.60 | +14.401% | 19 | 859 | -53.557% |
| 2026-09-09 | 164.43 | 164.43 | 158.74 | 158.74 | +6.039% | 11 | 818 | -46.869% |
| 2026-09-08 | 143.00 | 149.70 | 143.00 | 149.70 | +10.700% | 113 | 809 | -43.661% |
| 2026-09-04 | 134.10 | 135.23 | 134.10 | 135.23 | +4.546% | 6 | 805 | -37.632% |
| 2026-09-03 | 139.50 | 141.35 | 129.35 | 129.35 | -14.236% | 9 | 798 | -34.797% |
| 2026-09-02 | 154.30 | 154.30 | 150.82 | 150.82 | -10.942% | 12 | 788 | -44.079% |
| 2026-09-01 | 165.16 | 173.31 | 154.07 | 169.35 | +16.392% | 48 | 778 | -50.198% |
| 2026-08-31 | 151.40 | 152.50 | 145.50 | 145.50 | +2.249% | 11 | 777 | -42.034% |
| 2026-08-28 | 143.89 | 146.04 | 135.27 | 142.30 | -1.071% | 25 | 758 | -40.731% |
| 2026-08-27 | 149.55 | 149.55 | 143.84 | 143.84 | -13.004% | 4 | 759 | -41.365% |
| 2026-08-26 | 165.34 | 165.34 | 165.34 | 165.34 | -1.272% | 1 | 758 | -48.990% |
| 2026-08-25 | 167.47 | 167.47 | 167.47 | 167.47 | -0.137% | 1 | 754 | -49.639% |
| 2026-08-21 | 167.70 | 167.70 | 167.70 | 167.70 | -7.246% | 5 | 749 | -49.708% |
| 2026-08-20 | 174.40 | 180.80 | 174.40 | 180.80 | +10.379% | 13 | 749 | -53.352% |
| 2026-08-19 | 166.00 | 166.00 | 161.56 | 163.80 | -5.175% | 6 | 179 | -48.510% |
| 2026-08-18 | 175.70 | 176.63 | 172.74 | 172.74 | +5.484% | 5 | 181 | -51.175% |
| 2026-08-17 | 154.25 | 163.76 | 154.25 | 163.76 | +5.815% | 32 | 161 | -48.498% |
| 2026-08-14 | 157.29 | 157.29 | 154.76 | 154.76 | -1.364% | 2 | 160 | -45.503% |
| 2026-08-13 | 156.90 | 156.90 | 156.90 | 156.90 | -4.446% | 1 | 159 | -46.246% |
| 2026-08-12 | 167.40 | 167.40 | 163.38 | 164.20 | -4.089% | 15 | 148 | -48.636% |
| 2026-08-11 | 171.20 | 171.20 | 171.20 | 171.20 | +0.824% | 11 | 137 | -50.736% |
| 2026-08-10 | 166.56 | 169.80 | 165.90 | 169.80 | -2.397% | 31 | 108 | -50.330% |
| 2026-08-07 | 173.97 | 173.97 | 173.97 | 173.97 | -3.575% | 1 | 107 | -51.520% |
| 2026-08-06 | 182.81 | 182.81 | 174.80 | 180.42 | +3.541% | 26 | 91 | -53.254% |
| 2026-08-05 | 174.90 | 174.90 | 174.25 | 174.25 | -2.708% | 28 | 63 | -51.598% |
| 2026-08-04 | 199.09 | 199.09 | 179.10 | 179.10 | -14.347% | 14 | 56 | -52.909% |
| 2026-08-03 | 211.07 | 211.07 | 209.10 | 209.10 | -22.219% | 17 | 56 | -59.665% |
| 2026-07-31 | 268.83 | 268.83 | 268.83 | 268.83 | -7.364% | 4 | 53 | -68.627% |
| 2026-07-30 | 289.40 | 290.20 | 289.40 | 290.20 | +0.953% | 3 | 50 | -70.937% |
| 2026-07-29 | 287.46 | 287.46 | 287.46 | 287.46 | +4.243% | 15 | 35 | -70.660% |
| 2026-07-28 | 294.69 | 294.69 | 275.76 | 275.76 | -7.896% | 3 | 33 | -69.415% |
| 2026-07-27 | 299.40 | 299.40 | 299.40 | 299.40 | +3.096% | 1 | 33 | -71.830% |
| 2026-07-24 | 296.66 | 296.66 | 290.41 | 290.41 | +12.171% | 6 | 33 | -70.958% |
| 2026-07-22 | 252.20 | 258.90 | 252.20 | 258.90 | -7.084% | 5 | 30 | -67.424% |
| 2026-07-20 | 278.64 | 278.64 | 278.64 | 278.64 | +0.212% | 5 | 30 | -69.732% |
| 2026-07-17 | 275.98 | 278.05 | 275.98 | 278.05 | +12.298% | 4 | 27 | -69.667% |
| 2026-07-16 | 241.20 | 247.60 | 240.90 | 247.60 | 0.000% | 27 | 0 | -65.937% |