SPXW261218P07710000
SPX Weekly Dec 18 2026 7710.00 Put
optionOPRA
EODOct 26, 2026
173.00USD-7.590%(-14.21)3Vol464OI
SPXW261218P07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 166.00 | 173.00 | 166.00 | 173.00 | -7.590% | 3 | 462 | 0.000% |
| 2026-10-23 | 204.99 | 205.74 | 187.21 | 187.21 | +3.660% | 13 | 451 | -7.590% |
| 2026-10-22 | 185.82 | 185.82 | 180.60 | 180.60 | +33.452% | 23 | 438 | -4.208% |
| 2026-10-21 | 148.20 | 148.20 | 135.33 | 135.33 | -15.461% | 2 | 437 | +27.836% |
| 2026-10-19 | 165.18 | 165.18 | 152.50 | 160.08 | +4.737% | 16 | 427 | +8.071% |
| 2026-10-15 | 152.84 | 152.84 | 152.84 | 152.84 | -6.314% | 1 | 426 | +13.190% |
| 2026-10-14 | 163.14 | 163.14 | 163.14 | 163.14 | +10.806% | 8 | 426 | +6.044% |
| 2026-10-08 | 147.23 | 147.23 | 147.23 | 147.23 | +9.465% | 2 | 424 | +17.503% |
| 2026-10-07 | 134.63 | 134.63 | 134.50 | 134.50 | +7.146% | 2 | 424 | +28.625% |
| 2026-10-06 | 125.00 | 125.53 | 125.00 | 125.53 | -16.569% | 12 | 434 | +37.816% |
| 2026-10-05 | 151.50 | 151.50 | 150.46 | 150.46 | -13.389% | 11 | 443 | +14.981% |
| 2026-10-02 | 174.05 | 174.05 | 171.85 | 173.72 | -8.737% | 3 | 443 | -0.414% |
| 2026-10-01 | 190.35 | 190.35 | 190.35 | 190.35 | -3.277% | 1 | 443 | -9.115% |
| 2026-09-30 | 173.60 | 197.00 | 173.60 | 196.80 | +1.115% | 18 | 434 | -12.093% |
| 2026-09-29 | 194.63 | 194.63 | 194.63 | 194.63 | +7.471% | 1 | 434 | -11.113% |
| 2026-09-28 | 191.50 | 191.50 | 178.20 | 181.10 | +8.658% | 7 | 431 | -4.473% |
| 2026-09-25 | 172.90 | 173.10 | 166.67 | 166.67 | -8.589% | 102 | 331 | +3.798% |
| 2026-09-24 | 189.33 | 189.33 | 182.32 | 182.33 | +1.126% | 11 | 321 | -5.117% |
| 2026-09-23 | 167.20 | 184.90 | 167.20 | 180.30 | +12.477% | 40 | 311 | -4.049% |
| 2026-09-22 | 155.48 | 160.50 | 155.48 | 160.30 | -3.025% | 121 | 201 | +7.923% |
| 2026-09-21 | 176.20 | 176.80 | 164.60 | 165.30 | -20.376% | 157 | 56 | +4.658% |
| 2026-09-18 | 207.60 | 207.60 | 207.60 | 207.60 | -2.535% | 1 | 56 | -16.667% |
| 2026-09-17 | 213.40 | 213.40 | 213.00 | 213.00 | -13.974% | 12 | 52 | -18.779% |
| 2026-09-10 | 249.90 | 249.90 | 247.60 | 247.60 | +8.787% | 9 | 46 | -30.129% |
| 2026-09-09 | 227.60 | 227.60 | 227.60 | 227.60 | +17.018% | 3 | 43 | -23.989% |
| 2026-09-04 | 194.50 | 194.50 | 194.50 | 194.50 | +3.584% | 2 | 41 | -11.054% |
| 2026-09-03 | 189.28 | 189.28 | 187.77 | 187.77 | -18.890% | 10 | 36 | -7.866% |
| 2026-09-02 | 231.50 | 231.50 | 231.50 | 231.50 | -2.559% | 1 | 35 | -25.270% |
| 2026-09-01 | 237.58 | 237.58 | 237.58 | 237.58 | +12.881% | 2 | 33 | -27.182% |
| 2026-08-31 | 219.70 | 219.70 | 210.47 | 210.47 | +0.348% | 12 | 21 | -17.803% |
| 2026-08-28 | 191.82 | 209.74 | 191.82 | 209.74 | +1.197% | 12 | 10 | -17.517% |
| 2026-08-27 | 209.70 | 209.70 | 207.26 | 207.26 | -11.917% | 4 | 8 | -16.530% |
| 2026-08-25 | 235.30 | 235.30 | 235.30 | 235.30 | 0.000% | 8 | 0 | -26.477% |