SPXW261218P07590000
SPX Weekly Dec 18 2026 7590.00 Put
optionOPRA
EODOct 28, 2026
104.40USD-5.435%(-6.00)21Vol85OI
SPXW261218P07590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.90 | 104.40 | 103.90 | 104.40 | -5.435% | 21 | 84 | 0.000% |
| 2026-10-27 | 111.15 | 111.15 | 110.40 | 110.40 | -19.044% | 7 | 84 | -5.435% |
| 2026-10-26 | 136.37 | 136.37 | 136.37 | 136.37 | -10.371% | 1 | 83 | -23.444% |
| 2026-10-23 | 164.73 | 164.73 | 147.43 | 152.15 | +50.227% | 22 | 76 | -31.384% |
| 2026-10-21 | 101.28 | 101.28 | 101.28 | 101.28 | -8.302% | 1 | 76 | +3.081% |
| 2026-10-20 | 110.45 | 110.45 | 110.45 | 110.45 | -5.550% | 5 | 71 | -5.478% |
| 2026-10-19 | 123.54 | 123.54 | 116.94 | 116.94 | -19.717% | 2 | 71 | -10.723% |
| 2026-10-16 | 127.25 | 145.66 | 127.25 | 145.66 | +35.978% | 9 | 68 | -28.326% |
| 2026-10-14 | 107.12 | 107.12 | 107.12 | 107.12 | +10.228% | 1 | 68 | -2.539% |
| 2026-10-12 | 94.90 | 98.95 | 94.90 | 97.18 | -13.464% | 15 | 59 | +7.430% |
| 2026-10-08 | 111.60 | 112.30 | 111.60 | 112.30 | -2.178% | 12 | 56 | -7.035% |
| 2026-10-07 | 114.80 | 114.80 | 114.80 | 114.80 | +17.143% | 1 | 56 | -9.059% |
| 2026-10-06 | 98.70 | 98.70 | 98.00 | 98.00 | -11.989% | 4 | 57 | +6.531% |
| 2026-10-05 | 113.90 | 113.90 | 111.00 | 111.35 | -14.214% | 12 | 51 | -6.242% |
| 2026-10-02 | 129.80 | 129.80 | 129.80 | 129.80 | -16.742% | 1 | 52 | -19.569% |
| 2026-09-30 | 145.00 | 155.90 | 145.00 | 155.90 | +4.913% | 19 | 59 | -33.034% |
| 2026-09-29 | 153.86 | 154.02 | 148.60 | 148.60 | +17.787% | 4 | 58 | -29.744% |
| 2026-09-22 | 126.16 | 126.16 | 126.16 | 126.16 | -23.977% | 1 | 58 | -17.248% |
| 2026-09-18 | 165.95 | 165.95 | 165.95 | 165.95 | -7.057% | 1 | 57 | -37.089% |
| 2026-09-17 | 178.55 | 178.55 | 178.55 | 178.55 | -11.521% | 1 | 56 | -41.529% |
| 2026-09-15 | 201.80 | 201.80 | 201.80 | 201.80 | +15.777% | 3 | 54 | -48.266% |
| 2026-09-11 | 174.30 | 174.30 | 174.30 | 174.30 | -16.443% | 1 | 54 | -40.103% |
| 2026-09-10 | 207.29 | 208.60 | 207.29 | 208.60 | +13.001% | 2 | 54 | -49.952% |
| 2026-09-09 | 185.60 | 185.60 | 184.60 | 184.60 | +16.880% | 21 | 43 | -43.445% |
| 2026-09-04 | 157.94 | 157.94 | 157.94 | 157.94 | -9.954% | 1 | 42 | -33.899% |
| 2026-09-02 | 175.40 | 175.40 | 175.40 | 175.40 | -0.623% | 10 | 32 | -40.479% |
| 2026-08-31 | 176.50 | 176.50 | 176.50 | 176.50 | -3.657% | 12 | 20 | -40.850% |
| 2026-08-26 | 183.20 | 183.20 | 183.20 | 183.20 | -8.106% | 18 | 2 | -43.013% |
| 2026-08-24 | 199.36 | 199.36 | 199.36 | 199.36 | 0.000% | 2 | 2 | -47.632% |