SPXW261218P07620000
SPX Weekly Dec 18 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
112.50USD-4.742%(-5.60)33Vol127OI
SPXW261218P07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 115.50 | 115.50 | 112.50 | 112.50 | -4.742% | 33 | 127 | 0.000% |
| 2026-10-27 | 118.10 | 118.10 | 118.10 | 118.10 | -14.544% | 5 | 119 | -4.742% |
| 2026-10-26 | 136.20 | 138.20 | 136.20 | 138.20 | -15.819% | 2 | 119 | -18.596% |
| 2026-10-23 | 166.94 | 174.96 | 164.17 | 164.17 | +0.153% | 34 | 93 | -31.473% |
| 2026-10-22 | 155.93 | 163.92 | 143.40 | 163.92 | +33.954% | 46 | 85 | -31.369% |
| 2026-10-20 | 122.37 | 122.37 | 122.37 | 122.37 | -7.791% | 1 | 85 | -8.066% |
| 2026-10-19 | 130.00 | 132.71 | 127.91 | 132.71 | -11.762% | 23 | 67 | -15.229% |
| 2026-10-16 | 151.62 | 151.62 | 150.40 | 150.40 | +45.034% | 9 | 58 | -25.199% |
| 2026-10-13 | 103.70 | 103.70 | 103.70 | 103.70 | +1.637% | 25 | 42 | +8.486% |
| 2026-10-12 | 102.03 | 102.03 | 102.03 | 102.03 | -8.386% | 10 | 52 | +10.262% |
| 2026-10-07 | 111.37 | 111.37 | 111.37 | 111.37 | +6.097% | 6 | 47 | +1.015% |
| 2026-10-06 | 111.75 | 111.75 | 104.30 | 104.97 | -33.960% | 17 | 38 | +7.173% |
| 2026-10-01 | 182.90 | 182.90 | 158.50 | 158.95 | -2.694% | 13 | 34 | -29.223% |
| 2026-09-30 | 146.96 | 164.60 | 146.96 | 163.35 | -0.092% | 3 | 35 | -31.129% |
| 2026-09-29 | 155.60 | 163.50 | 155.60 | 163.50 | +17.753% | 13 | 23 | -31.193% |
| 2026-09-25 | 138.85 | 138.85 | 138.85 | 138.85 | -9.390% | 1 | 22 | -18.977% |
| 2026-09-23 | 153.24 | 153.24 | 153.24 | 153.24 | -12.729% | 1 | 21 | -26.586% |
| 2026-09-18 | 185.60 | 185.60 | 175.59 | 175.59 | -2.053% | 3 | 21 | -35.930% |
| 2026-09-17 | 187.59 | 187.59 | 179.27 | 179.27 | -26.275% | 5 | 17 | -37.245% |
| 2026-09-16 | 199.27 | 243.16 | 199.27 | 243.16 | +12.888% | 5 | 15 | -53.734% |
| 2026-09-15 | 207.65 | 215.40 | 207.65 | 215.40 | +7.015% | 7 | 8 | -47.772% |
| 2026-09-09 | 199.95 | 201.28 | 199.95 | 201.28 | +7.636% | 2 | 6 | -44.108% |
| 2026-09-02 | 200.80 | 200.80 | 187.00 | 187.00 | -6.998% | 7 | 1 | -39.840% |
| 2026-08-26 | 201.07 | 201.07 | 201.07 | 201.07 | 0.000% | 1 | 0 | -44.049% |