SPXW261218P07600000
SPX Weekly Dec 18 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
105.95USD-7.645%(-8.77)20Vol3,224OI
SPXW261218P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.50 | 107.32 | 105.50 | 105.95 | -7.645% | 20 | 3,207 | 0.000% |
| 2026-10-27 | 118.50 | 121.10 | 111.40 | 114.72 | -12.401% | 20 | 3,209 | -7.645% |
| 2026-10-26 | 142.74 | 142.74 | 121.50 | 130.96 | -16.159% | 87 | 3,195 | -19.097% |
| 2026-10-23 | 160.92 | 160.92 | 147.72 | 156.20 | +8.533% | 38 | 3,187 | -32.170% |
| 2026-10-22 | 124.70 | 157.60 | 124.70 | 143.92 | +39.457% | 89 | 3,167 | -26.383% |
| 2026-10-21 | 110.29 | 119.85 | 102.24 | 103.20 | -11.674% | 23 | 3,157 | +2.665% |
| 2026-10-20 | 126.65 | 126.65 | 112.45 | 116.84 | -9.236% | 44 | 3,155 | -9.320% |
| 2026-10-19 | 126.60 | 129.30 | 115.40 | 128.73 | -11.635% | 68 | 3,204 | -17.696% |
| 2026-10-16 | 106.02 | 163.04 | 106.02 | 145.68 | +32.448% | 1,111 | 2,649 | -27.272% |
| 2026-10-15 | 132.70 | 134.28 | 109.99 | 109.99 | -14.901% | 792 | 2,765 | -3.673% |
| 2026-10-14 | 111.00 | 130.38 | 109.37 | 129.25 | +27.680% | 760 | 2,170 | -18.027% |
| 2026-10-13 | 98.77 | 102.65 | 98.77 | 101.23 | +1.698% | 16 | 2,175 | +4.663% |
| 2026-10-12 | 97.77 | 99.87 | 96.55 | 99.54 | -1.250% | 84 | 2,115 | +6.440% |
| 2026-10-09 | 108.43 | 108.43 | 100.80 | 100.80 | -11.888% | 6 | 2,116 | +5.109% |
| 2026-10-08 | 111.33 | 122.10 | 110.10 | 114.40 | +6.916% | 18 | 2,104 | -7.386% |
| 2026-10-07 | 114.00 | 117.90 | 107.00 | 107.00 | +6.574% | 4 | 2,103 | -0.981% |
| 2026-10-06 | 106.78 | 106.78 | 99.20 | 100.40 | -14.093% | 14 | 2,097 | +5.528% |
| 2026-10-05 | 122.01 | 122.01 | 113.70 | 116.87 | -11.756% | 7 | 2,095 | -9.344% |
| 2026-10-02 | 133.70 | 137.68 | 132.44 | 132.44 | -19.489% | 30 | 2,083 | -20.002% |
| 2026-10-01 | 172.40 | 172.40 | 164.50 | 164.50 | +3.589% | 9 | 2,081 | -35.593% |
| 2026-09-30 | 138.93 | 158.80 | 138.38 | 158.80 | +4.680% | 17 | 3,572 | -33.281% |
| 2026-09-29 | 146.20 | 159.06 | 146.20 | 151.70 | +5.869% | 5,530 | 6,075 | -30.158% |
| 2026-09-28 | 143.00 | 153.88 | 138.00 | 143.29 | +7.213% | 29 | 6,066 | -26.059% |
| 2026-09-25 | 148.36 | 148.36 | 133.65 | 133.65 | -12.733% | 52 | 6,063 | -20.726% |
| 2026-09-24 | 160.30 | 164.00 | 153.15 | 153.15 | +2.100% | 20 | 6,062 | -30.819% |
| 2026-09-23 | 133.80 | 150.10 | 133.80 | 150.00 | +16.288% | 24 | 6,050 | -29.367% |
| 2026-09-22 | 127.51 | 130.80 | 127.51 | 128.99 | -2.132% | 44 | 6,062 | -17.862% |
| 2026-09-21 | 150.53 | 150.53 | 130.50 | 131.80 | -21.906% | 39 | 6,044 | -19.613% |
| 2026-09-18 | 180.85 | 180.85 | 168.77 | 168.77 | -3.173% | 11 | 6,019 | -37.222% |
| 2026-09-17 | 181.75 | 181.75 | 174.30 | 174.30 | -20.342% | 699 | 5,735 | -39.214% |
| 2026-09-16 | 188.67 | 235.11 | 188.67 | 218.81 | +8.338% | 9 | 5,736 | -51.579% |
| 2026-09-15 | 195.32 | 208.71 | 195.32 | 201.97 | +9.528% | 3 | 5,735 | -47.542% |
| 2026-09-14 | 198.50 | 204.30 | 181.30 | 184.40 | +4.429% | 53 | 5,718 | -42.543% |
| 2026-09-11 | 177.10 | 179.75 | 174.93 | 176.58 | -16.857% | 27 | 5,726 | -39.999% |
| 2026-09-10 | 210.49 | 214.60 | 204.90 | 212.38 | +12.656% | 48 | 5,727 | -50.113% |
| 2026-09-09 | 192.17 | 192.17 | 188.52 | 188.52 | +11.868% | 2 | 5,726 | -43.799% |
| 2026-09-08 | 163.12 | 173.50 | 163.12 | 168.52 | +3.832% | 10 | 5,720 | -37.129% |
| 2026-09-04 | 162.30 | 162.30 | 162.30 | 162.30 | -9.025% | 5,500 | 389 | -34.720% |
| 2026-09-02 | 178.40 | 178.40 | 178.40 | 178.40 | -8.160% | 8 | 386 | -40.611% |
| 2026-09-01 | 194.25 | 194.25 | 194.25 | 194.25 | +12.870% | 1 | 385 | -45.457% |
| 2026-08-31 | 172.10 | 172.10 | 172.10 | 172.10 | -0.978% | 1 | 234 | -38.437% |
| 2026-08-28 | 160.53 | 173.94 | 160.53 | 173.80 | -0.287% | 12 | 223 | -39.039% |
| 2026-08-27 | 172.50 | 174.30 | 172.50 | 174.30 | -8.825% | 6 | 219 | -39.214% |
| 2026-08-26 | 191.17 | 191.17 | 191.17 | 191.17 | -2.115% | 2 | 219 | -44.578% |
| 2026-08-25 | 193.26 | 195.30 | 193.26 | 195.30 | -1.612% | 3 | 220 | -45.750% |
| 2026-08-24 | 205.25 | 205.25 | 198.50 | 198.50 | +1.028% | 4 | 220 | -46.625% |
| 2026-08-21 | 201.70 | 201.70 | 196.48 | 196.48 | -7.102% | 10 | 210 | -46.076% |
| 2026-08-20 | 197.22 | 211.50 | 197.22 | 211.50 | +9.597% | 28 | 202 | -49.905% |
| 2026-08-19 | 192.98 | 192.98 | 192.98 | 192.98 | -4.983% | 1 | 190 | -45.098% |
| 2026-08-18 | 203.10 | 203.10 | 203.10 | 203.10 | +12.959% | 1 | 189 | -47.834% |
| 2026-08-17 | 179.80 | 179.80 | 179.80 | 179.80 | +0.711% | 6 | 189 | -41.073% |
| 2026-08-14 | 176.24 | 178.53 | 176.24 | 178.53 | -1.928% | 14 | 176 | -40.654% |
| 2026-08-13 | 182.84 | 182.84 | 181.89 | 182.04 | -4.641% | 4 | 175 | -41.799% |
| 2026-08-12 | 190.90 | 190.90 | 190.90 | 190.90 | -5.232% | 12 | 175 | -44.500% |
| 2026-08-11 | 191.86 | 201.44 | 191.86 | 201.44 | +4.807% | 11 | 175 | -47.404% |
| 2026-08-10 | 190.70 | 192.20 | 190.70 | 192.20 | -4.677% | 15 | 165 | -44.875% |
| 2026-08-07 | 201.63 | 201.63 | 201.63 | 201.63 | -0.479% | 1 | 164 | -47.453% |
| 2026-08-06 | 200.90 | 202.60 | 199.60 | 202.60 | -0.691% | 3 | 163 | -47.705% |
| 2026-08-05 | 195.98 | 204.01 | 195.98 | 204.01 | -6.589% | 39 | 149 | -48.066% |
| 2026-08-04 | 218.40 | 218.40 | 218.40 | 218.40 | -8.962% | 3 | 146 | -51.488% |
| 2026-08-03 | 242.90 | 243.90 | 239.90 | 239.90 | -21.329% | 25 | 130 | -55.836% |
| 2026-07-31 | 304.94 | 304.94 | 304.94 | 304.94 | -7.957% | 2 | 130 | -65.255% |
| 2026-07-30 | 331.30 | 331.30 | 331.30 | 331.30 | -15.164% | 9 | 130 | -68.020% |
| 2026-07-29 | 357.94 | 391.57 | 306.50 | 390.52 | +23.438% | 142 | 47 | -72.870% |
| 2026-07-28 | 316.37 | 316.37 | 316.37 | 316.37 | -3.251% | 10 | 37 | -66.511% |
| 2026-07-27 | 327.00 | 327.00 | 327.00 | 327.00 | -4.181% | 8 | 35 | -67.599% |
| 2026-07-24 | 341.27 | 341.27 | 341.27 | 341.27 | -1.538% | 10 | 25 | -68.954% |
| 2026-07-23 | 341.40 | 351.11 | 329.51 | 346.60 | +21.189% | 20 | 20 | -69.432% |
| 2026-07-22 | 290.50 | 290.60 | 286.00 | 286.00 | -9.209% | 5 | 15 | -62.955% |
| 2026-07-17 | 315.01 | 315.01 | 315.01 | 315.01 | +12.103% | 15 | 8 | -66.366% |
| 2026-07-16 | 281.00 | 281.00 | 281.00 | 281.00 | 0.000% | 8 | 0 | -62.295% |