SPXW261218P07720000
SPX Weekly Dec 18 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
142.70USD-6.112%(-9.29)4Vol118OI
SPXW261218P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 142.70 | 142.70 | 142.70 | 142.70 | -6.112% | 4 | 118 | 0.000% |
| 2026-10-27 | 156.60 | 156.60 | 148.83 | 151.99 | -12.398% | 21 | 120 | -6.112% |
| 2026-10-26 | 171.40 | 173.50 | 171.40 | 173.50 | -14.700% | 2 | 120 | -17.752% |
| 2026-10-23 | 214.73 | 214.73 | 203.40 | 203.40 | +9.887% | 6 | 115 | -29.843% |
| 2026-10-22 | 186.15 | 186.15 | 185.10 | 185.10 | +22.178% | 2 | 114 | -22.907% |
| 2026-10-20 | 151.50 | 151.50 | 151.50 | 151.50 | -7.441% | 2 | 114 | -5.809% |
| 2026-10-19 | 162.40 | 167.60 | 150.65 | 163.68 | -15.932% | 20 | 107 | -12.818% |
| 2026-10-16 | 184.07 | 194.70 | 183.48 | 194.70 | +23.228% | 43 | 115 | -26.708% |
| 2026-10-15 | 169.10 | 169.10 | 158.00 | 158.00 | -1.373% | 2 | 114 | -9.684% |
| 2026-10-14 | 160.20 | 160.20 | 160.20 | 160.20 | +24.776% | 1 | 115 | -10.924% |
| 2026-10-12 | 125.75 | 128.39 | 125.75 | 128.39 | -0.357% | 46 | 75 | +11.146% |
| 2026-10-09 | 134.60 | 134.80 | 128.85 | 128.85 | -15.944% | 13 | 63 | +10.749% |
| 2026-10-08 | 153.29 | 153.29 | 153.29 | 153.29 | +11.080% | 5 | 68 | -6.908% |
| 2026-10-07 | 149.30 | 149.30 | 138.00 | 138.00 | -7.158% | 6 | 63 | +3.406% |
| 2026-10-05 | 157.18 | 157.18 | 148.63 | 148.64 | -15.794% | 17 | 50 | -3.996% |
| 2026-10-02 | 175.00 | 176.52 | 175.00 | 176.52 | -8.192% | 2 | 51 | -19.159% |
| 2026-09-29 | 192.27 | 192.27 | 192.27 | 192.27 | +2.741% | 1 | 50 | -25.781% |
| 2026-09-28 | 187.14 | 187.14 | 187.14 | 187.14 | -2.724% | 3 | 51 | -23.747% |
| 2026-09-25 | 192.38 | 192.38 | 192.38 | 192.38 | +4.215% | 1 | 51 | -25.824% |
| 2026-09-24 | 184.60 | 184.60 | 184.60 | 184.60 | +1.095% | 8 | 51 | -22.698% |
| 2026-09-23 | 171.27 | 182.60 | 171.27 | 182.60 | +14.175% | 23 | 53 | -21.851% |
| 2026-09-22 | 159.93 | 159.93 | 159.93 | 159.93 | -10.403% | 20 | 38 | -10.773% |
| 2026-09-21 | 187.96 | 187.96 | 178.50 | 178.50 | -18.344% | 10 | 28 | -20.056% |
| 2026-09-18 | 218.60 | 218.60 | 218.60 | 218.60 | -14.643% | 8 | 36 | -34.721% |
| 2026-09-15 | 256.10 | 256.10 | 256.10 | 256.10 | +16.404% | 1 | 36 | -44.280% |
| 2026-09-11 | 220.01 | 220.01 | 220.01 | 220.01 | -14.956% | 10 | 36 | -35.139% |
| 2026-09-10 | 255.00 | 258.70 | 255.00 | 258.70 | +10.508% | 9 | 28 | -44.840% |
| 2026-09-02 | 234.10 | 234.10 | 234.10 | 234.10 | +4.743% | 1 | 28 | -39.043% |
| 2026-08-31 | 223.50 | 223.50 | 223.50 | 223.50 | +14.574% | 1 | 28 | -36.152% |
| 2026-08-28 | 195.07 | 195.07 | 195.07 | 195.07 | -7.790% | 10 | 18 | -26.847% |
| 2026-08-27 | 211.59 | 211.59 | 211.55 | 211.55 | -9.517% | 10 | 10 | -32.545% |
| 2026-08-25 | 236.90 | 236.90 | 233.80 | 233.80 | 0.000% | 10 | 0 | -38.965% |