SPXW261218P07675000
SPX Weekly Dec 18 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
126.25USD-13.230%(-19.25)5Vol609OI
SPXW261218P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.30 | 131.30 | 125.85 | 126.25 | -13.230% | 5 | 613 | 0.000% |
| 2026-10-27 | 148.80 | 148.80 | 145.50 | 145.50 | -6.969% | 2 | 612 | -13.230% |
| 2026-10-26 | 145.62 | 156.40 | 145.62 | 156.40 | -19.547% | 3 | 612 | -19.277% |
| 2026-10-23 | 184.64 | 194.40 | 184.63 | 194.40 | +12.454% | 48 | 609 | -35.057% |
| 2026-10-22 | 172.87 | 172.87 | 172.87 | 172.87 | +43.306% | 2 | 608 | -26.968% |
| 2026-10-21 | 120.63 | 120.63 | 120.63 | 120.63 | -10.406% | 1 | 609 | +4.659% |
| 2026-10-20 | 144.60 | 144.60 | 133.50 | 134.64 | -6.907% | 46 | 595 | -6.231% |
| 2026-10-19 | 153.92 | 153.92 | 141.00 | 144.63 | -18.126% | 6 | 593 | -12.708% |
| 2026-10-16 | 133.46 | 184.94 | 133.46 | 176.65 | +35.572% | 31 | 566 | -28.531% |
| 2026-10-15 | 138.60 | 138.60 | 130.30 | 130.30 | -14.625% | 16 | 571 | -3.108% |
| 2026-10-14 | 132.50 | 152.62 | 132.50 | 152.62 | +29.856% | 9 | 569 | -17.278% |
| 2026-10-13 | 116.90 | 117.53 | 116.90 | 117.53 | -7.457% | 15 | 564 | +7.419% |
| 2026-10-09 | 127.00 | 127.00 | 127.00 | 127.00 | -9.415% | 9 | 564 | -0.591% |
| 2026-10-08 | 140.60 | 140.60 | 140.20 | 140.20 | +19.116% | 11 | 564 | -9.950% |
| 2026-10-06 | 124.58 | 124.58 | 117.70 | 117.70 | -12.931% | 7 | 568 | +7.264% |
| 2026-10-05 | 136.69 | 137.04 | 132.87 | 135.18 | -13.457% | 12 | 563 | -6.606% |
| 2026-10-02 | 153.85 | 160.00 | 153.85 | 156.20 | -11.836% | 6 | 561 | -19.174% |
| 2026-10-01 | 184.30 | 194.20 | 177.17 | 177.17 | +5.208% | 13 | 429 | -28.741% |
| 2026-09-30 | 168.40 | 168.40 | 168.40 | 168.40 | -1.174% | 149 | 491 | -25.030% |
| 2026-09-28 | 165.80 | 170.40 | 165.80 | 170.40 | -0.170% | 4 | 494 | -25.910% |
| 2026-09-24 | 178.80 | 188.30 | 170.69 | 170.69 | -17.429% | 47 | 443 | -26.036% |
| 2026-09-18 | 205.50 | 206.72 | 205.50 | 206.72 | +1.632% | 3 | 440 | -38.927% |
| 2026-09-17 | 203.20 | 203.40 | 203.20 | 203.40 | -22.667% | 161 | 299 | -37.930% |
| 2026-09-16 | 246.54 | 270.05 | 246.54 | 263.02 | +13.793% | 4 | 299 | -52.000% |
| 2026-09-15 | 236.50 | 236.50 | 231.14 | 231.14 | +13.879% | 12 | 300 | -45.379% |
| 2026-09-11 | 199.99 | 202.97 | 199.99 | 202.97 | +10.610% | 2 | 300 | -37.799% |
| 2026-09-04 | 183.50 | 183.50 | 183.50 | 183.50 | +5.660% | 1 | 300 | -31.199% |
| 2026-09-03 | 176.80 | 176.80 | 173.67 | 173.67 | -22.710% | 2 | 299 | -27.305% |
| 2026-09-01 | 220.05 | 224.70 | 220.05 | 224.70 | +14.061% | 2 | 299 | -43.814% |
| 2026-08-27 | 204.20 | 204.20 | 197.00 | 197.00 | -6.190% | 12 | 302 | -35.914% |
| 2026-08-26 | 216.26 | 217.00 | 210.00 | 210.00 | -4.110% | 5 | 301 | -39.881% |
| 2026-08-25 | 219.04 | 219.04 | 219.00 | 219.00 | -0.662% | 2 | 301 | -42.352% |
| 2026-08-21 | 218.15 | 220.46 | 218.15 | 220.46 | -6.027% | 11 | 300 | -42.733% |
| 2026-08-20 | 225.17 | 234.90 | 225.17 | 234.60 | +12.843% | 53 | 252 | -46.185% |
| 2026-08-17 | 207.90 | 207.90 | 207.90 | 207.90 | +4.894% | 9 | 243 | -39.274% |
| 2026-08-14 | 198.20 | 198.20 | 198.20 | 198.20 | +0.916% | 8 | 235 | -36.302% |
| 2026-08-13 | 202.15 | 202.15 | 196.40 | 196.40 | -6.298% | 236 | 40 | -35.718% |
| 2026-08-12 | 215.40 | 215.40 | 209.60 | 209.60 | -6.782% | 7 | 35 | -39.766% |
| 2026-08-05 | 225.01 | 225.01 | 224.85 | 224.85 | +1.284% | 2 | 34 | -43.851% |
| 2026-08-04 | 243.50 | 243.50 | 222.00 | 222.00 | -39.444% | 3 | 31 | -43.131% |
| 2026-07-28 | 366.60 | 366.60 | 366.60 | 366.60 | +3.093% | 7 | 24 | -65.562% |
| 2026-07-24 | 347.90 | 355.60 | 347.90 | 355.60 | -8.438% | 9 | 17 | -64.497% |
| 2026-07-23 | 389.74 | 389.74 | 388.37 | 388.37 | +22.941% | 2 | 16 | -67.492% |
| 2026-07-22 | 315.90 | 315.90 | 315.90 | 315.90 | -7.955% | 1 | 16 | -60.035% |
| 2026-07-20 | 343.20 | 343.20 | 343.20 | 343.20 | +13.642% | 8 | 8 | -63.214% |
| 2026-07-16 | 302.00 | 302.00 | 302.00 | 302.00 | 0.000% | 8 | 0 | -58.195% |