SPXW261218P07625000
SPX Weekly Dec 18 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
113.05USD-6.878%(-8.35)1Vol311OI
SPXW261218P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 113.05 | 113.05 | 113.05 | 113.05 | -6.878% | 1 | 312 | 0.000% |
| 2026-10-27 | 121.40 | 121.40 | 121.40 | 121.40 | -7.800% | 1 | 313 | -6.878% |
| 2026-10-26 | 145.63 | 145.63 | 131.67 | 131.67 | -21.004% | 2 | 313 | -14.141% |
| 2026-10-23 | 168.74 | 172.10 | 153.68 | 166.68 | +7.169% | 20 | 306 | -32.175% |
| 2026-10-22 | 155.44 | 155.53 | 155.44 | 155.53 | +44.276% | 162 | 165 | -27.313% |
| 2026-10-21 | 107.80 | 107.80 | 107.80 | 107.80 | -33.469% | 4 | 165 | +4.870% |
| 2026-10-16 | 112.60 | 162.03 | 112.60 | 162.03 | +26.093% | 50 | 140 | -30.229% |
| 2026-10-15 | 128.50 | 128.50 | 128.50 | 128.50 | -9.462% | 1 | 140 | -12.023% |
| 2026-10-14 | 141.98 | 141.98 | 141.93 | 141.93 | +35.740% | 5 | 139 | -20.348% |
| 2026-10-12 | 104.56 | 104.56 | 104.56 | 104.56 | -20.305% | 20 | 119 | +8.120% |
| 2026-10-08 | 118.60 | 131.20 | 118.60 | 131.20 | +15.973% | 2 | 120 | -13.834% |
| 2026-10-07 | 113.13 | 113.13 | 113.13 | 113.13 | +6.525% | 2 | 118 | -0.071% |
| 2026-10-06 | 106.72 | 106.72 | 105.80 | 106.20 | -22.561% | 5 | 114 | +6.450% |
| 2026-10-02 | 137.14 | 137.14 | 137.14 | 137.14 | -25.910% | 1 | 114 | -17.566% |
| 2026-10-01 | 181.80 | 185.10 | 181.80 | 185.10 | +22.114% | 10 | 108 | -38.925% |
| 2026-09-28 | 151.58 | 151.58 | 151.58 | 151.58 | +6.506% | 1 | 108 | -25.419% |
| 2026-09-25 | 142.32 | 142.32 | 142.32 | 142.32 | -7.223% | 5 | 108 | -20.566% |
| 2026-09-23 | 153.40 | 153.40 | 153.40 | 153.40 | -15.431% | 1 | 108 | -26.304% |
| 2026-09-17 | 188.47 | 188.47 | 181.39 | 181.39 | -25.391% | 3 | 110 | -37.676% |
| 2026-09-16 | 201.04 | 243.12 | 201.04 | 243.12 | +33.216% | 4 | 107 | -53.500% |
| 2026-09-11 | 182.66 | 182.86 | 182.50 | 182.50 | -18.889% | 25 | 107 | -38.055% |
| 2026-09-10 | 225.00 | 225.00 | 225.00 | 225.00 | +9.863% | 1 | 107 | -49.756% |
| 2026-09-09 | 204.80 | 204.80 | 204.80 | 204.80 | +28.862% | 1 | 106 | -44.800% |
| 2026-09-03 | 158.93 | 158.93 | 158.93 | 158.93 | -13.938% | 1 | 105 | -28.868% |
| 2026-09-02 | 186.30 | 187.30 | 184.67 | 184.67 | -8.692% | 47 | 79 | -38.783% |
| 2026-09-01 | 202.25 | 202.25 | 202.25 | 202.25 | +4.360% | 1 | 79 | -44.104% |
| 2026-08-26 | 202.42 | 202.42 | 193.80 | 193.80 | -3.988% | 6 | 76 | -41.667% |
| 2026-08-21 | 201.85 | 201.85 | 201.85 | 201.85 | -6.947% | 1 | 75 | -43.993% |
| 2026-08-20 | 207.20 | 216.92 | 207.00 | 216.92 | +16.249% | 17 | 70 | -47.884% |
| 2026-08-17 | 186.60 | 186.60 | 186.60 | 186.60 | +1.303% | 16 | 60 | -39.416% |
| 2026-08-13 | 184.20 | 184.20 | 184.20 | 184.20 | -7.017% | 10 | 50 | -38.626% |
| 2026-08-12 | 198.10 | 198.10 | 198.10 | 198.10 | -5.215% | 1 | 49 | -42.933% |
| 2026-08-11 | 202.20 | 209.00 | 202.20 | 209.00 | +6.459% | 16 | 34 | -45.909% |
| 2026-08-10 | 196.56 | 196.56 | 196.32 | 196.32 | -4.930% | 2 | 34 | -42.415% |
| 2026-08-05 | 206.50 | 206.50 | 206.50 | 206.50 | -3.006% | 3 | 31 | -45.254% |
| 2026-08-04 | 226.30 | 226.30 | 212.90 | 212.90 | -28.244% | 13 | 27 | -46.900% |
| 2026-07-31 | 333.20 | 333.20 | 296.70 | 296.70 | -13.448% | 16 | 11 | -61.898% |
| 2026-07-29 | 333.90 | 342.80 | 333.90 | 342.80 | -3.510% | 13 | 4 | -67.022% |
| 2026-07-27 | 347.50 | 355.27 | 347.50 | 355.27 | +6.241% | 7 | 1 | -68.179% |
| 2026-07-24 | 334.40 | 334.40 | 334.40 | 334.40 | -7.458% | 8 | 8 | -66.193% |
| 2026-07-23 | 349.80 | 361.35 | 349.80 | 361.35 | +28.079% | 10 | 1 | -68.715% |
| 2026-07-16 | 282.13 | 282.13 | 282.13 | 282.13 | 0.000% | 1 | 1 | -59.930% |