SPXW261218P07580000
SPX Weekly Dec 18 2026 7580.00 Put
optionOPRA
EODOct 27, 2026
109.72USD-0.616%(-0.68)7Vol87OI
SPXW261218P07580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 120.84 | 120.84 | 108.00 | 109.72 | -0.616% | 7 | 81 | 0.000% |
| 2026-10-21 | 110.40 | 110.40 | 110.40 | 110.40 | -1.481% | 1 | 80 | -0.616% |
| 2026-10-20 | 113.89 | 113.89 | 112.06 | 112.06 | -6.617% | 3 | 79 | -2.088% |
| 2026-10-19 | 120.00 | 120.00 | 120.00 | 120.00 | -17.469% | 1 | 78 | -8.567% |
| 2026-10-16 | 127.42 | 145.40 | 126.31 | 145.40 | +51.143% | 13 | 63 | -24.539% |
| 2026-10-13 | 96.20 | 96.20 | 96.20 | 96.20 | +0.365% | 1 | 63 | +14.054% |
| 2026-10-12 | 95.85 | 95.85 | 95.85 | 95.85 | -0.981% | 1 | 62 | +14.471% |
| 2026-10-09 | 96.80 | 96.80 | 96.80 | 96.80 | -12.160% | 13 | 49 | +13.347% |
| 2026-10-08 | 110.20 | 110.20 | 110.20 | 110.20 | +8.241% | 1 | 49 | -0.436% |
| 2026-10-07 | 101.81 | 101.81 | 101.81 | 101.81 | +4.883% | 8 | 53 | +7.769% |
| 2026-10-06 | 99.90 | 99.90 | 95.99 | 97.07 | -35.027% | 5 | 56 | +13.032% |
| 2026-10-01 | 149.80 | 149.80 | 149.40 | 149.40 | +2.301% | 16 | 50 | -26.560% |
| 2026-09-29 | 147.90 | 147.90 | 146.04 | 146.04 | +6.057% | 11 | 50 | -24.870% |
| 2026-09-28 | 137.70 | 137.70 | 137.70 | 137.70 | +7.035% | 1 | 49 | -20.320% |
| 2026-09-25 | 139.53 | 139.53 | 128.65 | 128.65 | -8.238% | 9 | 43 | -14.714% |
| 2026-09-23 | 140.20 | 140.20 | 140.20 | 140.20 | +5.811% | 1 | 43 | -21.740% |
| 2026-09-21 | 132.40 | 132.50 | 132.40 | 132.50 | -18.572% | 3 | 43 | -17.192% |
| 2026-09-18 | 174.80 | 176.10 | 162.72 | 162.72 | -6.213% | 41 | 26 | -32.571% |
| 2026-09-17 | 173.50 | 173.50 | 173.50 | 173.50 | -6.519% | 1 | 27 | -36.761% |
| 2026-09-16 | 185.60 | 185.60 | 185.60 | 185.60 | -5.763% | 10 | 17 | -40.884% |
| 2026-09-15 | 196.95 | 196.95 | 196.95 | 196.95 | +10.348% | 3 | 20 | -44.290% |
| 2026-09-14 | 178.48 | 178.48 | 178.48 | 178.48 | +4.988% | 3 | 17 | -38.525% |
| 2026-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | -19.009% | 1 | 17 | -35.459% |
| 2026-09-10 | 210.70 | 210.70 | 209.90 | 209.90 | +15.014% | 2 | 16 | -47.727% |
| 2026-09-09 | 182.50 | 182.50 | 182.50 | 182.50 | +24.065% | 1 | 15 | -39.879% |
| 2026-09-03 | 147.10 | 147.10 | 147.10 | 147.10 | -15.069% | 11 | 14 | -25.411% |
| 2026-09-02 | 173.20 | 173.20 | 173.20 | 173.20 | -1.953% | 3 | 11 | -36.651% |
| 2026-09-01 | 176.65 | 176.65 | 176.65 | 176.65 | +1.874% | 1 | 10 | -37.888% |
| 2026-08-31 | 173.40 | 173.40 | 173.40 | 173.40 | 0.000% | 10 | 0 | -36.724% |