SPXW261218P07670000
SPX Weekly Dec 18 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
126.10USD-16.903%(-25.65)4Vol175OI
SPXW261218P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.20 | 127.20 | 126.10 | 126.10 | -16.903% | 4 | 179 | 0.000% |
| 2026-10-26 | 154.00 | 154.36 | 151.75 | 151.75 | -16.368% | 5 | 176 | -16.903% |
| 2026-10-23 | 192.72 | 192.72 | 170.15 | 181.45 | +10.640% | 30 | 154 | -30.504% |
| 2026-10-22 | 161.70 | 180.50 | 161.70 | 164.00 | +36.213% | 16 | 153 | -23.110% |
| 2026-10-21 | 126.74 | 126.74 | 120.40 | 120.40 | -11.536% | 21 | 134 | +4.734% |
| 2026-10-20 | 130.18 | 136.10 | 130.18 | 136.10 | -6.280% | 3 | 131 | -7.348% |
| 2026-10-19 | 135.18 | 146.27 | 135.18 | 145.22 | -17.017% | 3 | 129 | -13.166% |
| 2026-10-16 | 125.38 | 183.21 | 125.38 | 175.00 | +40.438% | 103 | 71 | -27.943% |
| 2026-10-07 | 124.61 | 124.61 | 124.61 | 124.61 | -4.950% | 1 | 72 | +1.196% |
| 2026-10-05 | 141.22 | 141.22 | 130.75 | 131.10 | -14.986% | 7 | 72 | -3.814% |
| 2026-10-02 | 154.21 | 154.21 | 154.21 | 154.21 | -14.232% | 6 | 66 | -18.228% |
| 2026-10-01 | 192.70 | 192.70 | 172.12 | 179.80 | +11.538% | 14 | 53 | -29.867% |
| 2026-09-30 | 157.10 | 161.20 | 157.10 | 161.20 | -5.599% | 5 | 48 | -21.774% |
| 2026-09-29 | 170.76 | 170.76 | 170.76 | 170.76 | -4.175% | 1 | 49 | -26.154% |
| 2026-09-28 | 166.50 | 178.20 | 166.50 | 178.20 | -13.073% | 2 | 48 | -29.237% |
| 2026-09-18 | 199.60 | 205.00 | 197.60 | 205.00 | -19.272% | 24 | 24 | -38.488% |
| 2026-09-16 | 218.85 | 258.67 | 218.85 | 253.94 | +8.689% | 3 | 16 | -50.343% |
| 2026-09-15 | 233.64 | 233.64 | 233.64 | 233.64 | +3.642% | 2 | 17 | -46.028% |
| 2026-09-14 | 225.43 | 225.43 | 225.43 | 225.43 | +15.398% | 1 | 16 | -44.062% |
| 2026-09-11 | 195.35 | 195.35 | 195.35 | 195.35 | -8.587% | 1 | 15 | -35.449% |
| 2026-09-01 | 213.70 | 213.70 | 213.70 | 213.70 | +3.437% | 10 | 15 | -40.992% |
| 2026-08-31 | 205.30 | 206.60 | 205.30 | 206.60 | +7.823% | 3 | 12 | -38.964% |
| 2026-08-28 | 191.61 | 191.61 | 191.61 | 191.61 | -12.053% | 10 | 2 | -34.189% |
| 2026-08-26 | 217.87 | 217.87 | 217.87 | 217.87 | -0.448% | 1 | 1 | -42.121% |
| 2026-08-25 | 218.85 | 218.85 | 218.85 | 218.85 | 0.000% | 1 | 0 | -42.381% |