SPXW261218P07525000
SPX Weekly Dec 18 2026 7525.00 Put
optionOPRA
EODOct 28, 2026
93.07USD-4.671%(-4.56)2Vol210OI
SPXW261218P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.03 | 93.07 | 91.03 | 93.07 | -4.671% | 2 | 210 | 0.000% |
| 2026-10-27 | 108.28 | 108.28 | 97.63 | 97.63 | -11.751% | 4 | 209 | -4.671% |
| 2026-10-26 | 110.98 | 114.05 | 110.63 | 110.63 | -18.149% | 9 | 209 | -15.873% |
| 2026-10-23 | 138.67 | 146.58 | 135.16 | 135.16 | +6.761% | 25 | 230 | -31.141% |
| 2026-10-22 | 108.30 | 126.60 | 108.30 | 126.60 | +33.940% | 28 | 228 | -26.485% |
| 2026-10-21 | 94.52 | 94.52 | 94.52 | 94.52 | -20.236% | 1 | 229 | -1.534% |
| 2026-10-20 | 119.00 | 119.00 | 118.40 | 118.50 | +15.497% | 18 | 218 | -21.460% |
| 2026-10-19 | 105.80 | 106.90 | 102.60 | 102.60 | -23.336% | 13 | 206 | -9.288% |
| 2026-10-16 | 91.50 | 133.83 | 91.50 | 133.83 | +32.348% | 9 | 209 | -30.457% |
| 2026-10-15 | 101.00 | 101.12 | 101.00 | 101.12 | -3.419% | 12 | 206 | -7.961% |
| 2026-10-14 | 88.02 | 104.70 | 88.02 | 104.70 | +24.673% | 5 | 205 | -11.108% |
| 2026-10-13 | 85.50 | 85.70 | 83.90 | 83.98 | -3.037% | 15 | 212 | +10.824% |
| 2026-10-12 | 86.04 | 86.61 | 86.04 | 86.61 | -2.806% | 8 | 206 | +7.459% |
| 2026-10-09 | 91.25 | 91.25 | 88.72 | 89.11 | -2.623% | 19 | 200 | +4.444% |
| 2026-10-07 | 91.51 | 91.51 | 91.51 | 91.51 | +2.601% | 21 | 174 | +1.705% |
| 2026-10-06 | 91.69 | 91.69 | 89.19 | 89.19 | -9.626% | 2 | 175 | +4.350% |
| 2026-10-05 | 109.00 | 109.00 | 98.69 | 98.69 | -13.430% | 4 | 175 | -5.695% |
| 2026-10-02 | 116.90 | 116.90 | 111.50 | 114.00 | -25.314% | 7 | 174 | -18.360% |
| 2026-10-01 | 152.64 | 152.64 | 152.64 | 152.64 | +11.335% | 1 | 174 | -39.026% |
| 2026-09-30 | 137.40 | 137.60 | 137.10 | 137.10 | +17.290% | 46 | 192 | -32.115% |
| 2026-09-25 | 118.85 | 118.85 | 116.89 | 116.89 | -11.232% | 7 | 185 | -20.378% |
| 2026-09-24 | 131.68 | 131.68 | 131.68 | 131.68 | +6.082% | 1 | 182 | -29.321% |
| 2026-09-23 | 124.13 | 124.13 | 124.13 | 124.13 | +8.118% | 1 | 182 | -25.022% |
| 2026-09-21 | 114.83 | 114.83 | 114.81 | 114.81 | -23.291% | 5 | 182 | -18.936% |
| 2026-09-18 | 157.05 | 157.06 | 149.67 | 149.67 | -2.875% | 23 | 197 | -37.817% |
| 2026-09-17 | 154.10 | 154.10 | 154.10 | 154.10 | -22.551% | 30 | 177 | -39.604% |
| 2026-09-16 | 198.97 | 198.97 | 198.97 | 198.97 | +22.428% | 2 | 175 | -53.224% |
| 2026-09-14 | 163.72 | 163.72 | 162.52 | 162.52 | +3.122% | 2 | 174 | -42.733% |
| 2026-09-11 | 157.60 | 157.60 | 157.60 | 157.60 | -16.273% | 1 | 173 | -40.945% |
| 2026-09-10 | 191.70 | 191.70 | 184.79 | 188.23 | +40.052% | 11 | 164 | -50.555% |
| 2026-09-03 | 134.40 | 134.40 | 134.40 | 134.40 | -13.951% | 11 | 153 | -30.751% |
| 2026-09-02 | 156.19 | 156.19 | 156.19 | 156.19 | -2.600% | 1 | 152 | -40.412% |
| 2026-08-31 | 160.36 | 160.36 | 160.36 | 160.36 | +7.336% | 1 | 152 | -41.962% |
| 2026-08-28 | 149.40 | 149.40 | 149.40 | 149.40 | -13.391% | 11 | 141 | -37.704% |
| 2026-08-25 | 172.50 | 172.50 | 172.50 | 172.50 | -8.000% | 1 | 140 | -46.046% |
| 2026-08-20 | 185.90 | 187.50 | 185.90 | 187.50 | +15.392% | 6 | 134 | -50.363% |
| 2026-08-13 | 158.40 | 162.50 | 158.40 | 162.49 | -6.561% | 40 | 100 | -42.723% |
| 2026-08-12 | 174.10 | 174.10 | 172.50 | 173.90 | -2.468% | 31 | 89 | -46.481% |
| 2026-08-11 | 174.80 | 178.30 | 174.80 | 178.30 | +1.538% | 22 | 67 | -47.801% |
| 2026-08-10 | 172.00 | 175.60 | 171.10 | 175.60 | -0.527% | 16 | 53 | -46.999% |
| 2026-08-07 | 176.53 | 176.53 | 176.53 | 176.53 | -2.199% | 1 | 53 | -47.278% |
| 2026-08-06 | 183.40 | 183.40 | 180.50 | 180.50 | -0.276% | 13 | 42 | -48.438% |
| 2026-08-04 | 197.00 | 197.00 | 181.00 | 181.00 | -38.559% | 14 | 29 | -48.580% |
| 2026-07-30 | 294.59 | 294.59 | 294.59 | 294.59 | +1.899% | 1 | 28 | -68.407% |
| 2026-07-29 | 289.10 | 289.10 | 289.10 | 289.10 | -4.682% | 1 | 27 | -67.807% |
| 2026-07-27 | 305.70 | 311.70 | 303.30 | 303.30 | +3.198% | 12 | 18 | -69.314% |
| 2026-07-24 | 293.90 | 293.90 | 293.90 | 293.90 | -5.831% | 8 | 10 | -68.333% |
| 2026-07-23 | 308.50 | 312.10 | 305.04 | 312.10 | +19.670% | 18 | 9 | -70.179% |
| 2026-07-22 | 260.80 | 260.80 | 260.80 | 260.80 | +2.194% | 1 | 8 | -64.314% |
| 2026-07-16 | 255.20 | 255.20 | 255.20 | 255.20 | 0.000% | 8 | 8 | -63.531% |