SPXW261218P07660000
SPX Weekly Dec 18 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
123.00USD-5.239%(-6.80)267Vol744OI
SPXW261218P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 122.70 | 123.50 | 118.70 | 123.00 | -5.239% | 267 | 673 | 0.000% |
| 2026-10-27 | 136.30 | 136.30 | 129.20 | 129.80 | -12.886% | 299 | 661 | -5.239% |
| 2026-10-26 | 158.10 | 162.70 | 140.67 | 149.00 | -16.992% | 7 | 660 | -17.450% |
| 2026-10-23 | 178.75 | 179.50 | 178.75 | 179.50 | +9.988% | 24 | 660 | -31.476% |
| 2026-10-22 | 163.20 | 163.20 | 163.20 | 163.20 | +36.375% | 1 | 659 | -24.632% |
| 2026-10-21 | 135.94 | 135.94 | 119.67 | 119.67 | -16.478% | 2 | 660 | +2.783% |
| 2026-10-19 | 136.40 | 143.28 | 136.40 | 143.28 | -12.921% | 4 | 660 | -14.154% |
| 2026-10-16 | 175.49 | 175.49 | 164.54 | 164.54 | +10.289% | 51 | 609 | -25.246% |
| 2026-10-15 | 149.09 | 149.19 | 149.09 | 149.19 | +5.189% | 24 | 603 | -17.555% |
| 2026-10-14 | 147.43 | 147.92 | 141.83 | 141.83 | +19.910% | 29 | 577 | -13.276% |
| 2026-10-06 | 118.28 | 118.28 | 118.28 | 118.28 | -19.158% | 1 | 577 | +3.991% |
| 2026-10-02 | 146.31 | 146.31 | 146.31 | 146.31 | -14.936% | 2 | 579 | -15.932% |
| 2026-10-01 | 177.00 | 177.00 | 172.00 | 172.00 | -2.742% | 3 | 578 | -28.488% |
| 2026-09-29 | 166.70 | 176.85 | 166.70 | 176.85 | +1.743% | 10 | 579 | -30.450% |
| 2026-09-28 | 173.82 | 173.82 | 173.82 | 173.82 | +4.837% | 1 | 579 | -29.237% |
| 2026-09-24 | 176.20 | 176.20 | 164.42 | 165.80 | +2.409% | 104 | 480 | -25.814% |
| 2026-09-23 | 164.53 | 164.53 | 161.90 | 161.90 | +12.610% | 51 | 430 | -24.027% |
| 2026-09-22 | 144.80 | 145.30 | 143.09 | 143.77 | -3.775% | 73 | 365 | -14.447% |
| 2026-09-21 | 157.05 | 157.05 | 149.41 | 149.41 | -24.882% | 52 | 319 | -17.676% |
| 2026-09-18 | 198.90 | 198.90 | 198.90 | 198.90 | -22.417% | 1 | 319 | -38.160% |
| 2026-09-16 | 214.94 | 256.37 | 214.94 | 256.37 | +12.641% | 2 | 318 | -52.022% |
| 2026-09-15 | 227.60 | 227.60 | 227.60 | 227.60 | +2.754% | 8 | 310 | -45.958% |
| 2026-09-14 | 221.50 | 221.50 | 221.50 | 221.50 | +12.723% | 1 | 310 | -44.470% |
| 2026-09-11 | 192.25 | 196.50 | 192.25 | 196.50 | -5.027% | 301 | 14 | -37.405% |
| 2026-09-09 | 206.90 | 206.90 | 206.90 | 206.90 | +12.648% | 1 | 13 | -40.551% |
| 2026-09-08 | 183.67 | 183.67 | 183.67 | 183.67 | +5.782% | 1 | 12 | -33.032% |
| 2026-09-03 | 181.92 | 181.92 | 173.63 | 173.63 | -10.032% | 6 | 13 | -29.160% |
| 2026-08-31 | 203.70 | 203.70 | 192.99 | 192.99 | +0.275% | 11 | 3 | -36.266% |
| 2026-08-28 | 192.46 | 192.46 | 192.46 | 192.46 | -11.982% | 2 | 1 | -36.091% |
| 2026-08-25 | 218.66 | 218.66 | 218.66 | 218.66 | 0.000% | 1 | 0 | -43.748% |