SPXW261218P07650000
SPX Weekly Dec 18 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
117.77USD-6.901%(-8.73)16Vol847OI
SPXW261218P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 123.46 | 123.80 | 117.77 | 117.77 | -6.901% | 16 | 846 | 0.000% |
| 2026-10-27 | 136.67 | 140.60 | 126.50 | 126.50 | -13.356% | 41 | 841 | -6.901% |
| 2026-10-26 | 156.40 | 156.40 | 137.05 | 146.00 | -16.557% | 38 | 841 | -19.336% |
| 2026-10-23 | 180.86 | 181.30 | 161.96 | 174.97 | +4.316% | 65 | 804 | -32.691% |
| 2026-10-22 | 142.85 | 167.73 | 142.85 | 167.73 | +45.586% | 13 | 805 | -29.786% |
| 2026-10-21 | 132.82 | 132.82 | 115.21 | 115.21 | -13.056% | 3 | 806 | +2.222% |
| 2026-10-20 | 136.90 | 136.90 | 126.73 | 132.51 | -4.997% | 22 | 790 | -11.124% |
| 2026-10-19 | 139.73 | 142.80 | 137.22 | 139.48 | -13.976% | 351 | 503 | -15.565% |
| 2026-10-16 | 153.33 | 177.25 | 153.33 | 162.14 | +31.661% | 180 | 379 | -27.365% |
| 2026-10-15 | 145.76 | 145.76 | 123.15 | 123.15 | -11.294% | 34 | 371 | -4.369% |
| 2026-10-14 | 126.17 | 146.49 | 126.17 | 138.83 | +28.511% | 67 | 318 | -15.170% |
| 2026-10-13 | 110.80 | 114.50 | 108.03 | 108.03 | -1.189% | 38 | 288 | +9.016% |
| 2026-10-12 | 111.15 | 111.15 | 109.33 | 109.33 | -1.371% | 11 | 280 | +7.720% |
| 2026-10-09 | 120.60 | 120.60 | 110.85 | 110.85 | -12.867% | 15 | 287 | +6.243% |
| 2026-10-08 | 126.58 | 127.22 | 124.90 | 127.22 | +7.850% | 3 | 286 | -7.428% |
| 2026-10-07 | 117.96 | 117.96 | 117.96 | 117.96 | +5.510% | 8 | 286 | -0.161% |
| 2026-10-06 | 116.88 | 116.88 | 110.08 | 111.80 | -12.874% | 31 | 292 | +5.340% |
| 2026-10-05 | 142.28 | 142.62 | 126.17 | 128.32 | -13.995% | 21 | 284 | -8.222% |
| 2026-10-02 | 143.32 | 152.03 | 143.32 | 149.20 | -11.872% | 30 | 207 | -21.066% |
| 2026-10-01 | 190.80 | 190.80 | 169.30 | 169.30 | -3.202% | 11 | 202 | -30.437% |
| 2026-09-30 | 159.05 | 174.90 | 153.00 | 174.90 | +4.844% | 8 | 198 | -32.664% |
| 2026-09-29 | 161.88 | 174.59 | 161.88 | 166.82 | +4.184% | 8 | 193 | -29.403% |
| 2026-09-28 | 170.52 | 170.52 | 157.82 | 160.12 | +7.499% | 6 | 194 | -26.449% |
| 2026-09-25 | 146.90 | 148.95 | 146.90 | 148.95 | -15.561% | 3 | 192 | -20.933% |
| 2026-09-24 | 176.40 | 176.40 | 176.40 | 176.40 | +8.554% | 3 | 189 | -33.237% |
| 2026-09-23 | 162.50 | 162.50 | 162.50 | 162.50 | +18.242% | 1 | 188 | -27.526% |
| 2026-09-22 | 141.38 | 141.38 | 136.87 | 137.43 | -4.695% | 27 | 189 | -14.305% |
| 2026-09-21 | 162.60 | 162.60 | 141.97 | 144.20 | -24.601% | 33 | 175 | -18.329% |
| 2026-09-18 | 187.50 | 198.48 | 187.50 | 191.25 | -1.468% | 5 | 173 | -38.421% |
| 2026-09-17 | 197.23 | 197.23 | 194.10 | 194.10 | -23.483% | 9 | 188 | -39.325% |
| 2026-09-16 | 210.79 | 253.67 | 210.79 | 253.67 | +15.937% | 4 | 189 | -53.574% |
| 2026-09-15 | 212.87 | 225.74 | 212.87 | 218.80 | +8.559% | 89 | 152 | -46.175% |
| 2026-09-14 | 211.61 | 211.61 | 201.55 | 201.55 | +5.773% | 2 | 152 | -41.568% |
| 2026-09-11 | 195.64 | 198.37 | 190.55 | 190.55 | -8.129% | 48 | 116 | -38.195% |
| 2026-09-09 | 200.80 | 208.12 | 200.08 | 207.41 | +12.778% | 12 | 113 | -43.219% |
| 2026-09-08 | 183.91 | 183.91 | 183.91 | 183.91 | +5.115% | 1 | 113 | -35.963% |
| 2026-09-04 | 167.58 | 176.70 | 166.40 | 174.96 | +5.277% | 39 | 92 | -32.687% |
| 2026-09-03 | 166.76 | 166.76 | 166.19 | 166.19 | -15.205% | 2 | 92 | -29.135% |
| 2026-09-02 | 202.45 | 202.45 | 194.32 | 195.99 | -4.274% | 4 | 96 | -39.910% |
| 2026-09-01 | 211.25 | 211.25 | 200.70 | 204.74 | +7.577% | 18 | 83 | -42.478% |
| 2026-08-31 | 196.80 | 197.30 | 190.32 | 190.32 | +1.607% | 18 | 76 | -38.120% |
| 2026-08-28 | 187.31 | 187.31 | 187.31 | 187.31 | -12.439% | 2 | 74 | -37.126% |
| 2026-08-26 | 213.40 | 213.92 | 213.40 | 213.92 | +0.882% | 6 | 74 | -44.947% |
| 2026-08-25 | 209.07 | 212.05 | 208.59 | 212.05 | -2.667% | 3 | 75 | -44.461% |
| 2026-08-24 | 218.90 | 221.94 | 217.42 | 217.86 | +2.234% | 6 | 71 | -45.942% |
| 2026-08-21 | 211.80 | 214.31 | 211.80 | 213.10 | -5.373% | 24 | 58 | -44.735% |
| 2026-08-20 | 214.90 | 225.20 | 214.90 | 225.20 | +3.317% | 19 | 39 | -47.704% |
| 2026-08-18 | 214.68 | 217.97 | 214.68 | 217.97 | +8.508% | 4 | 39 | -45.970% |
| 2026-08-17 | 194.62 | 200.88 | 194.62 | 200.88 | +2.910% | 4 | 38 | -41.373% |
| 2026-08-13 | 195.30 | 195.30 | 195.20 | 195.20 | -5.012% | 4 | 34 | -39.667% |
| 2026-08-12 | 205.50 | 205.50 | 205.50 | 205.50 | -3.927% | 6 | 28 | -42.691% |
| 2026-08-05 | 213.60 | 213.90 | 213.60 | 213.90 | -31.244% | 8 | 20 | -44.942% |
| 2026-07-31 | 311.10 | 311.10 | 311.10 | 311.10 | -13.930% | 1 | 19 | -62.144% |
| 2026-07-27 | 361.45 | 361.45 | 361.45 | 361.45 | -2.653% | 1 | 18 | -67.417% |
| 2026-07-23 | 363.70 | 371.30 | 363.70 | 371.30 | +18.475% | 13 | 5 | -68.282% |
| 2026-07-21 | 311.54 | 313.40 | 311.17 | 313.40 | -6.035% | 6 | 1 | -62.422% |
| 2026-07-17 | 333.83 | 333.83 | 333.53 | 333.53 | 0.000% | 2 | 0 | -64.690% |