SPXW261218P07550000
SPX Weekly Dec 18 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
95.80USD-5.355%(-5.42)32Vol488OI
SPXW261218P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.39 | 98.60 | 95.80 | 95.80 | -5.355% | 32 | 495 | 0.000% |
| 2026-10-27 | 109.43 | 109.43 | 101.22 | 101.22 | -15.622% | 27 | 496 | -5.355% |
| 2026-10-26 | 129.06 | 129.06 | 111.39 | 119.96 | -13.791% | 19 | 498 | -20.140% |
| 2026-10-23 | 147.99 | 153.29 | 131.48 | 139.15 | +10.384% | 96 | 479 | -31.153% |
| 2026-10-22 | 115.54 | 139.38 | 111.90 | 126.06 | +31.862% | 80 | 470 | -24.004% |
| 2026-10-21 | 100.30 | 105.17 | 95.60 | 95.60 | -10.235% | 56 | 444 | +0.209% |
| 2026-10-20 | 126.60 | 126.60 | 105.32 | 106.50 | -8.348% | 35 | 457 | -10.047% |
| 2026-10-19 | 113.10 | 117.90 | 110.40 | 116.20 | -16.810% | 26 | 466 | -17.556% |
| 2026-10-16 | 100.19 | 146.65 | 96.99 | 139.68 | +40.016% | 97 | 422 | -31.415% |
| 2026-10-15 | 121.32 | 121.32 | 99.34 | 99.76 | -8.887% | 22 | 416 | -3.970% |
| 2026-10-14 | 94.96 | 117.52 | 90.64 | 109.49 | +24.590% | 55 | 377 | -12.503% |
| 2026-10-13 | 87.21 | 92.25 | 87.18 | 87.88 | -1.125% | 27 | 383 | +9.012% |
| 2026-10-12 | 88.59 | 91.25 | 87.36 | 88.88 | -1.266% | 40 | 369 | +7.786% |
| 2026-10-09 | 95.00 | 96.10 | 89.89 | 90.02 | -13.376% | 20 | 382 | +6.421% |
| 2026-10-08 | 102.53 | 113.22 | 100.34 | 103.92 | +7.300% | 20 | 382 | -7.814% |
| 2026-10-07 | 103.42 | 106.70 | 96.08 | 96.85 | +4.680% | 17 | 394 | -1.084% |
| 2026-10-06 | 94.05 | 95.10 | 90.05 | 92.52 | -11.311% | 23 | 388 | +3.545% |
| 2026-10-05 | 116.57 | 116.57 | 104.32 | 104.32 | -15.215% | 13 | 378 | -8.167% |
| 2026-10-02 | 121.05 | 123.04 | 117.67 | 123.04 | -19.838% | 40 | 368 | -22.139% |
| 2026-10-01 | 153.49 | 153.49 | 153.49 | 153.49 | +6.163% | 4 | 364 | -37.586% |
| 2026-09-29 | 144.58 | 144.58 | 144.58 | 144.58 | +9.464% | 2 | 364 | -33.739% |
| 2026-09-28 | 129.81 | 132.08 | 124.14 | 132.08 | +7.768% | 6 | 364 | -27.468% |
| 2026-09-25 | 122.56 | 122.56 | 122.56 | 122.56 | -10.114% | 2 | 364 | -21.834% |
| 2026-09-24 | 136.35 | 136.35 | 136.35 | 136.35 | +10.962% | 1 | 363 | -29.740% |
| 2026-09-23 | 122.88 | 122.88 | 122.88 | 122.88 | +4.721% | 2 | 363 | -22.038% |
| 2026-09-22 | 116.80 | 117.34 | 116.80 | 117.34 | -1.684% | 2 | 362 | -18.357% |
| 2026-09-21 | 137.79 | 137.79 | 119.35 | 119.35 | -23.381% | 9 | 361 | -19.732% |
| 2026-09-18 | 157.89 | 165.28 | 155.77 | 155.77 | -1.530% | 19 | 366 | -38.499% |
| 2026-09-17 | 165.90 | 168.00 | 158.19 | 158.19 | -23.472% | 17 | 362 | -39.440% |
| 2026-09-16 | 179.21 | 206.71 | 179.21 | 206.71 | +10.393% | 5 | 358 | -53.655% |
| 2026-09-15 | 188.90 | 189.10 | 187.25 | 187.25 | +10.322% | 11 | 367 | -48.838% |
| 2026-09-14 | 185.92 | 185.92 | 169.73 | 169.73 | +4.514% | 4 | 363 | -43.557% |
| 2026-09-11 | 160.93 | 162.40 | 159.98 | 162.40 | -17.851% | 20 | 351 | -41.010% |
| 2026-09-10 | 197.69 | 197.69 | 197.69 | 197.69 | +14.074% | 1 | 351 | -51.540% |
| 2026-09-09 | 169.10 | 173.30 | 169.10 | 173.30 | +9.552% | 8 | 345 | -44.720% |
| 2026-09-08 | 155.50 | 158.19 | 155.50 | 158.19 | +7.444% | 2 | 343 | -39.440% |
| 2026-09-04 | 141.03 | 148.65 | 140.96 | 147.23 | +3.537% | 33 | 341 | -34.932% |
| 2026-09-03 | 142.20 | 142.20 | 142.20 | 142.20 | -13.844% | 2 | 341 | -32.630% |
| 2026-09-02 | 165.05 | 165.05 | 165.05 | 165.05 | -1.797% | 1 | 341 | -41.957% |
| 2026-09-01 | 178.06 | 178.06 | 168.07 | 168.07 | +5.618% | 6 | 336 | -43.000% |
| 2026-08-28 | 149.20 | 159.13 | 149.20 | 159.13 | -0.157% | 2 | 335 | -39.798% |
| 2026-08-27 | 159.00 | 161.50 | 159.00 | 159.38 | -11.750% | 16 | 320 | -39.892% |
| 2026-08-25 | 182.11 | 182.11 | 180.60 | 180.60 | -3.267% | 3 | 318 | -46.955% |
| 2026-08-24 | 186.70 | 186.70 | 186.70 | 186.70 | +2.695% | 10 | 308 | -48.688% |
| 2026-08-21 | 186.67 | 186.67 | 181.80 | 181.80 | -6.240% | 13 | 303 | -47.305% |
| 2026-08-20 | 187.85 | 193.90 | 186.30 | 193.90 | +4.079% | 7 | 296 | -50.593% |
| 2026-08-18 | 189.10 | 189.10 | 186.30 | 186.30 | +10.171% | 11 | 286 | -48.578% |
| 2026-08-17 | 165.60 | 169.10 | 165.60 | 169.10 | +1.336% | 23 | 264 | -43.347% |
| 2026-08-14 | 166.87 | 166.87 | 166.87 | 166.87 | -1.592% | 3 | 264 | -42.590% |
| 2026-08-13 | 169.57 | 169.57 | 169.57 | 169.57 | -5.479% | 1 | 263 | -43.504% |
| 2026-08-12 | 179.40 | 179.40 | 179.40 | 179.40 | -1.157% | 11 | 252 | -46.600% |
| 2026-08-11 | 178.96 | 181.50 | 178.96 | 181.50 | +0.649% | 16 | 246 | -47.218% |
| 2026-08-10 | 178.24 | 180.33 | 177.52 | 180.33 | -1.135% | 52 | 230 | -46.875% |
| 2026-08-07 | 182.40 | 182.40 | 182.40 | 182.40 | -2.303% | 11 | 233 | -47.478% |
| 2026-08-06 | 186.70 | 186.70 | 186.70 | 186.70 | +0.161% | 11 | 233 | -48.688% |
| 2026-08-05 | 185.07 | 186.40 | 185.07 | 186.40 | -8.538% | 213 | 36 | -48.605% |
| 2026-08-04 | 203.80 | 203.80 | 203.80 | 203.80 | -9.350% | 10 | 33 | -52.993% |
| 2026-08-03 | 223.34 | 224.82 | 223.34 | 224.82 | -30.368% | 8 | 26 | -57.388% |
| 2026-07-30 | 311.70 | 326.16 | 311.70 | 322.87 | -10.144% | 4 | 24 | -70.329% |
| 2026-07-29 | 326.49 | 363.63 | 307.80 | 359.32 | +13.289% | 12 | 21 | -73.339% |
| 2026-07-27 | 317.17 | 317.17 | 317.17 | 317.17 | +4.504% | 1 | 21 | -69.795% |
| 2026-07-24 | 320.22 | 320.22 | 303.50 | 303.50 | 0.000% | 36 | 0 | -68.435% |