SPXW261218P07575000
SPX Weekly Dec 18 2026 7575.00 Put
optionOPRA
EODOct 28, 2026
100.78USD-7.115%(-7.72)3Vol263OI
SPXW261218P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.98 | 102.98 | 100.78 | 100.78 | -7.115% | 3 | 263 | 0.000% |
| 2026-10-27 | 120.76 | 120.76 | 107.73 | 108.50 | -11.903% | 9 | 266 | -7.115% |
| 2026-10-26 | 121.80 | 125.20 | 121.80 | 123.16 | -11.896% | 24 | 266 | -18.171% |
| 2026-10-23 | 156.79 | 160.26 | 139.79 | 139.79 | -4.352% | 5 | 270 | -27.906% |
| 2026-10-22 | 120.30 | 146.15 | 120.30 | 146.15 | +39.032% | 8 | 273 | -31.043% |
| 2026-10-21 | 109.20 | 109.20 | 96.88 | 105.12 | -10.000% | 16 | 258 | -4.129% |
| 2026-10-20 | 116.80 | 116.80 | 116.80 | 116.80 | -0.316% | 5 | 253 | -13.716% |
| 2026-10-19 | 122.20 | 122.20 | 117.17 | 117.17 | +4.738% | 12 | 253 | -13.988% |
| 2026-10-16 | 100.85 | 111.87 | 100.85 | 111.87 | +1.203% | 28 | 247 | -9.913% |
| 2026-10-15 | 134.44 | 134.44 | 110.54 | 110.54 | -11.674% | 2 | 249 | -8.829% |
| 2026-10-14 | 112.10 | 125.15 | 112.10 | 125.15 | +30.637% | 24 | 230 | -19.473% |
| 2026-10-09 | 95.80 | 95.80 | 95.80 | 95.80 | -11.786% | 6 | 227 | +5.198% |
| 2026-10-08 | 108.60 | 108.60 | 108.60 | 108.60 | -3.122% | 12 | 215 | -7.201% |
| 2026-10-07 | 108.74 | 112.10 | 108.42 | 112.10 | +17.505% | 11 | 215 | -10.098% |
| 2026-10-06 | 95.78 | 95.78 | 95.40 | 95.40 | -17.617% | 3 | 213 | +5.639% |
| 2026-10-05 | 115.80 | 115.80 | 115.80 | 115.80 | -23.514% | 1 | 213 | -12.971% |
| 2026-09-30 | 135.00 | 151.40 | 135.00 | 151.40 | +3.727% | 6 | 208 | -33.435% |
| 2026-09-28 | 145.96 | 145.96 | 145.96 | 145.96 | -2.204% | 6 | 211 | -30.954% |
| 2026-09-24 | 149.25 | 149.25 | 149.25 | 149.25 | +25.737% | 6 | 215 | -32.476% |
| 2026-09-22 | 122.20 | 122.20 | 118.70 | 118.70 | -7.099% | 17 | 204 | -15.097% |
| 2026-09-21 | 134.86 | 135.00 | 127.77 | 127.77 | -34.443% | 10 | 203 | -21.124% |
| 2026-09-15 | 189.90 | 199.99 | 189.90 | 194.90 | +9.507% | 35 | 199 | -48.291% |
| 2026-09-14 | 193.75 | 193.75 | 177.98 | 177.98 | +5.620% | 19 | 185 | -43.376% |
| 2026-09-11 | 168.51 | 168.51 | 168.51 | 168.51 | -17.316% | 1 | 185 | -40.193% |
| 2026-09-10 | 207.90 | 207.90 | 199.61 | 203.80 | +22.941% | 16 | 171 | -50.550% |
| 2026-09-08 | 165.77 | 165.77 | 165.77 | 165.77 | +11.307% | 1 | 171 | -39.205% |
| 2026-09-04 | 148.93 | 148.93 | 148.93 | 148.93 | +1.596% | 1 | 171 | -32.331% |
| 2026-09-03 | 146.59 | 146.59 | 146.59 | 146.59 | -15.315% | 1 | 170 | -31.250% |
| 2026-09-02 | 173.10 | 173.10 | 173.10 | 173.10 | +0.365% | 4 | 166 | -41.779% |
| 2026-08-31 | 172.47 | 172.47 | 172.47 | 172.47 | +4.086% | 1 | 165 | -41.567% |
| 2026-08-27 | 165.70 | 165.70 | 165.70 | 165.70 | -12.374% | 4 | 161 | -39.179% |
| 2026-08-26 | 183.77 | 189.10 | 183.77 | 189.10 | -0.995% | 11 | 151 | -46.705% |
| 2026-08-24 | 193.42 | 193.42 | 191.00 | 191.00 | +1.273% | 3 | 148 | -47.236% |
| 2026-08-21 | 188.80 | 188.80 | 188.60 | 188.60 | -5.369% | 13 | 140 | -46.564% |
| 2026-08-20 | 192.40 | 199.40 | 191.20 | 199.30 | +3.264% | 28 | 127 | -49.433% |
| 2026-08-18 | 193.00 | 193.00 | 193.00 | 193.00 | +9.909% | 10 | 117 | -47.782% |
| 2026-08-13 | 175.60 | 175.60 | 175.60 | 175.60 | -4.253% | 2 | 115 | -42.608% |
| 2026-08-10 | 183.40 | 183.40 | 183.40 | 183.40 | -3.071% | 14 | 104 | -45.049% |
| 2026-08-07 | 189.21 | 189.21 | 189.21 | 189.21 | -1.964% | 1 | 104 | -46.736% |
| 2026-08-05 | 194.59 | 194.59 | 193.00 | 193.00 | -16.954% | 20 | 86 | -47.782% |
| 2026-08-03 | 232.40 | 232.40 | 232.40 | 232.40 | -21.566% | 5 | 43 | -56.635% |
| 2026-07-29 | 305.00 | 305.00 | 296.30 | 296.30 | -3.113% | 16 | 26 | -65.987% |
| 2026-07-28 | 305.82 | 305.82 | 305.82 | 305.82 | -3.374% | 10 | 26 | -67.046% |
| 2026-07-27 | 316.50 | 316.50 | 316.50 | 316.50 | -0.309% | 8 | 18 | -68.158% |
| 2026-07-24 | 317.48 | 317.48 | 317.48 | 317.48 | -4.402% | 10 | 8 | -68.256% |
| 2026-07-23 | 332.10 | 332.10 | 332.10 | 332.10 | +9.821% | 8 | 1 | -69.654% |
| 2026-07-20 | 302.40 | 302.40 | 302.40 | 302.40 | 0.000% | 1 | 0 | -66.673% |