SPXW261218P07700000
SPX Weekly Dec 18 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
125.10USD-13.004%(-18.70)58Vol1,958OI
SPXW261218P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.08 | 140.30 | 125.00 | 125.10 | -13.004% | 58 | 1,951 | 0.000% |
| 2026-10-27 | 153.79 | 161.08 | 139.52 | 143.80 | -12.296% | 153 | 1,983 | -13.004% |
| 2026-10-26 | 177.28 | 177.28 | 153.32 | 163.96 | -15.389% | 17 | 1,979 | -23.701% |
| 2026-10-23 | 200.74 | 206.46 | 183.43 | 193.78 | +9.828% | 94 | 1,972 | -35.442% |
| 2026-10-22 | 181.82 | 189.50 | 176.44 | 176.44 | +37.062% | 91 | 1,993 | -29.098% |
| 2026-10-21 | 132.15 | 132.15 | 128.73 | 128.73 | -9.638% | 7 | 1,997 | -2.820% |
| 2026-10-20 | 173.50 | 173.50 | 142.46 | 142.46 | -8.309% | 88 | 1,970 | -12.186% |
| 2026-10-19 | 156.06 | 160.00 | 144.00 | 155.37 | -15.953% | 127 | 1,955 | -19.483% |
| 2026-10-16 | 134.04 | 199.60 | 134.04 | 184.86 | +35.003% | 77 | 1,898 | -32.327% |
| 2026-10-15 | 164.00 | 175.80 | 136.93 | 136.93 | -11.194% | 187 | 1,798 | -8.639% |
| 2026-10-14 | 128.75 | 161.00 | 128.75 | 154.19 | +26.958% | 84 | 1,781 | -18.866% |
| 2026-10-13 | 123.00 | 127.67 | 120.31 | 121.45 | -1.260% | 22 | 1,779 | +3.005% |
| 2026-10-12 | 121.23 | 124.59 | 119.25 | 123.00 | -0.502% | 162 | 1,680 | +1.707% |
| 2026-10-09 | 135.20 | 135.40 | 122.85 | 123.62 | -14.230% | 43 | 1,698 | +1.197% |
| 2026-10-08 | 140.78 | 150.60 | 134.58 | 144.13 | +9.521% | 67 | 1,651 | -13.203% |
| 2026-10-07 | 135.50 | 135.50 | 131.60 | 131.60 | +4.362% | 4 | 1,649 | -4.939% |
| 2026-10-06 | 131.33 | 131.53 | 122.73 | 126.10 | -9.735% | 35 | 1,657 | -0.793% |
| 2026-10-05 | 157.20 | 158.46 | 139.70 | 139.70 | -15.359% | 14 | 1,654 | -10.451% |
| 2026-10-02 | 160.50 | 167.50 | 157.20 | 165.05 | -11.832% | 15 | 1,661 | -24.205% |
| 2026-10-01 | 185.05 | 206.38 | 184.30 | 187.20 | +5.287% | 27 | 1,639 | -33.173% |
| 2026-09-30 | 168.28 | 177.80 | 168.28 | 177.80 | -5.426% | 14 | 3,142 | -29.640% |
| 2026-09-29 | 183.26 | 188.00 | 183.26 | 188.00 | +2.620% | 5,502 | 6,003 | -33.457% |
| 2026-09-28 | 179.12 | 187.97 | 172.70 | 183.20 | +11.347% | 15 | 6,003 | -31.714% |
| 2026-09-25 | 170.90 | 179.64 | 163.34 | 164.53 | -7.976% | 41 | 6,016 | -23.965% |
| 2026-09-24 | 190.68 | 197.45 | 176.10 | 178.79 | +0.954% | 67 | 5,963 | -30.030% |
| 2026-09-23 | 163.50 | 177.10 | 163.50 | 177.10 | +17.114% | 34 | 5,994 | -29.362% |
| 2026-09-22 | 154.38 | 157.20 | 151.22 | 151.22 | -3.884% | 457 | 5,609 | -17.273% |
| 2026-09-21 | 173.37 | 173.37 | 157.33 | 157.33 | -24.050% | 53 | 5,594 | -20.486% |
| 2026-09-18 | 214.35 | 214.35 | 206.03 | 207.15 | -1.150% | 8 | 5,594 | -39.609% |
| 2026-09-17 | 217.77 | 220.17 | 209.56 | 209.56 | -19.589% | 6 | 5,588 | -40.303% |
| 2026-09-16 | 257.54 | 273.36 | 257.54 | 260.61 | +9.042% | 6 | 5,591 | -51.997% |
| 2026-09-15 | 240.87 | 247.30 | 239.00 | 239.00 | +2.408% | 4 | 5,590 | -47.657% |
| 2026-09-14 | 233.38 | 233.38 | 233.38 | 233.38 | +9.992% | 1 | 5,589 | -46.396% |
| 2026-09-11 | 213.45 | 213.72 | 212.18 | 212.18 | -15.362% | 12 | 5,579 | -41.041% |
| 2026-09-10 | 253.23 | 257.00 | 246.36 | 250.69 | +13.769% | 73 | 5,590 | -50.098% |
| 2026-09-09 | 220.35 | 220.35 | 220.35 | 220.35 | +9.572% | 10 | 5,580 | -43.227% |
| 2026-09-08 | 206.30 | 206.30 | 201.10 | 201.10 | +4.143% | 2 | 5,578 | -37.792% |
| 2026-09-04 | 191.24 | 193.10 | 191.24 | 193.10 | +6.933% | 5,502 | 221 | -35.215% |
| 2026-09-03 | 196.10 | 196.10 | 180.58 | 180.58 | -15.774% | 16 | 223 | -30.723% |
| 2026-09-02 | 219.70 | 219.70 | 210.69 | 214.40 | -4.732% | 14 | 221 | -41.651% |
| 2026-09-01 | 221.00 | 225.05 | 219.90 | 225.05 | +7.731% | 24 | 222 | -44.412% |
| 2026-08-31 | 212.20 | 212.30 | 208.90 | 208.90 | +2.507% | 13 | 218 | -40.115% |
| 2026-08-28 | 203.00 | 206.00 | 187.01 | 203.79 | +2.459% | 72 | 205 | -38.613% |
| 2026-08-27 | 202.48 | 202.48 | 198.90 | 198.90 | -12.996% | 2 | 205 | -37.104% |
| 2026-08-25 | 228.61 | 228.61 | 228.61 | 228.61 | -1.703% | 1 | 204 | -45.278% |
| 2026-08-24 | 232.57 | 232.57 | 232.57 | 232.57 | +0.854% | 1 | 203 | -46.210% |
| 2026-08-21 | 228.61 | 230.60 | 228.61 | 230.60 | -5.492% | 10 | 197 | -45.750% |
| 2026-08-20 | 234.15 | 244.10 | 231.17 | 244.00 | +10.954% | 28 | 173 | -48.730% |
| 2026-08-19 | 216.43 | 219.91 | 216.43 | 219.91 | -4.834% | 3 | 173 | -43.113% |
| 2026-08-18 | 234.41 | 234.41 | 231.08 | 231.08 | +11.043% | 3 | 171 | -45.863% |
| 2026-08-17 | 208.10 | 208.10 | 208.10 | 208.10 | +0.687% | 6 | 165 | -39.885% |
| 2026-08-14 | 206.68 | 206.68 | 206.68 | 206.68 | +0.721% | 1 | 165 | -39.472% |
| 2026-08-13 | 205.60 | 205.60 | 205.20 | 205.20 | -7.568% | 11 | 154 | -39.035% |
| 2026-08-12 | 222.00 | 222.00 | 222.00 | 222.00 | -1.596% | 15 | 154 | -43.649% |
| 2026-08-10 | 220.24 | 226.20 | 220.24 | 225.60 | +0.445% | 16 | 144 | -44.548% |
| 2026-08-07 | 224.90 | 224.90 | 224.50 | 224.60 | -3.832% | 87 | 81 | -44.301% |
| 2026-08-06 | 233.55 | 233.55 | 233.55 | 233.55 | +1.411% | 1 | 81 | -46.435% |
| 2026-08-05 | 229.50 | 235.90 | 229.50 | 230.30 | -0.061% | 56 | 44 | -45.680% |
| 2026-08-04 | 255.09 | 255.09 | 230.44 | 230.44 | -17.817% | 22 | 27 | -45.713% |
| 2026-08-03 | 280.80 | 280.80 | 280.40 | 280.40 | -28.162% | 10 | 32 | -55.385% |
| 2026-07-30 | 390.32 | 390.32 | 390.32 | 390.32 | +3.123% | 1 | 32 | -67.949% |
| 2026-07-29 | 378.50 | 378.50 | 378.50 | 378.50 | -2.881% | 7 | 25 | -66.948% |
| 2026-07-27 | 389.53 | 389.73 | 389.51 | 389.73 | +0.550% | 4 | 23 | -67.901% |
| 2026-07-23 | 387.60 | 387.60 | 387.60 | 387.60 | +9.864% | 7 | 16 | -67.724% |
| 2026-07-17 | 353.00 | 353.00 | 352.80 | 352.80 | 0.000% | 16 | 0 | -64.541% |