SPXW261218P07680000
SPX Weekly Dec 18 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
127.90USD-7.049%(-9.70)3Vol213OI
SPXW261218P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.20 | 132.90 | 127.90 | 127.90 | -7.049% | 3 | 213 | 0.000% |
| 2026-10-27 | 153.00 | 153.00 | 137.60 | 137.60 | -11.964% | 7 | 211 | -7.049% |
| 2026-10-26 | 154.20 | 158.20 | 150.00 | 156.30 | -12.437% | 45 | 196 | -18.170% |
| 2026-10-23 | 179.00 | 179.20 | 169.50 | 178.50 | +5.559% | 46 | 194 | -28.347% |
| 2026-10-22 | 157.70 | 169.10 | 157.70 | 169.10 | +10.516% | 2 | 195 | -24.364% |
| 2026-10-19 | 153.01 | 153.01 | 153.01 | 153.01 | -12.964% | 2 | 195 | -16.411% |
| 2026-10-16 | 175.80 | 175.80 | 175.80 | 175.80 | +35.439% | 8 | 203 | -27.247% |
| 2026-10-15 | 129.80 | 129.80 | 129.80 | 129.80 | +10.940% | 9 | 194 | -1.464% |
| 2026-10-12 | 118.35 | 118.35 | 117.00 | 117.00 | -6.175% | 6 | 194 | +9.316% |
| 2026-10-09 | 124.70 | 124.90 | 124.60 | 124.70 | -5.887% | 86 | 229 | +2.566% |
| 2026-10-08 | 132.50 | 132.50 | 132.50 | 132.50 | +2.119% | 1 | 228 | -3.472% |
| 2026-10-07 | 129.75 | 129.75 | 129.75 | 129.75 | +2.976% | 1 | 227 | -1.426% |
| 2026-10-06 | 126.00 | 126.00 | 126.00 | 126.00 | -9.339% | 1 | 227 | +1.508% |
| 2026-10-05 | 138.75 | 138.98 | 138.69 | 138.98 | -14.474% | 5 | 229 | -7.972% |
| 2026-10-02 | 153.16 | 162.50 | 153.16 | 162.50 | -10.861% | 7 | 228 | -21.292% |
| 2026-10-01 | 194.20 | 194.20 | 182.10 | 182.30 | -1.884% | 59 | 244 | -29.841% |
| 2026-09-29 | 176.30 | 185.80 | 176.30 | 185.80 | +7.380% | 10 | 244 | -31.163% |
| 2026-09-23 | 173.03 | 173.03 | 173.03 | 173.03 | +15.138% | 40 | 222 | -26.082% |
| 2026-09-22 | 147.95 | 150.28 | 147.95 | 150.28 | -6.757% | 2 | 220 | -14.892% |
| 2026-09-21 | 171.04 | 171.04 | 161.17 | 161.17 | -17.984% | 54 | 195 | -20.643% |
| 2026-09-18 | 205.20 | 205.20 | 196.51 | 196.51 | -11.681% | 9 | 195 | -34.914% |
| 2026-09-16 | 219.30 | 222.50 | 219.30 | 222.50 | +12.715% | 143 | 14 | -42.517% |
| 2026-09-08 | 197.40 | 197.40 | 197.40 | 197.40 | +9.972% | 1 | 13 | -35.208% |
| 2026-09-03 | 179.50 | 179.50 | 179.50 | 179.50 | -12.053% | 9 | 12 | -28.747% |
| 2026-09-02 | 204.10 | 204.10 | 204.10 | 204.10 | -7.626% | 7 | 5 | -37.335% |
| 2026-09-01 | 220.95 | 220.95 | 220.95 | 220.95 | +15.511% | 1 | 1 | -42.114% |
| 2026-08-28 | 191.28 | 191.28 | 191.28 | 191.28 | 0.000% | 1 | 0 | -33.135% |