SPXW261218P07725000
SPX Weekly Dec 18 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
142.30USD-6.227%(-9.45)26Vol1,569OI
SPXW261218P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.79 | 147.70 | 142.30 | 142.30 | -6.227% | 26 | 1,559 | 0.000% |
| 2026-10-27 | 161.68 | 167.49 | 150.40 | 151.75 | -13.915% | 9 | 1,556 | -6.227% |
| 2026-10-26 | 178.15 | 178.15 | 172.37 | 176.28 | -18.615% | 13 | 1,550 | -19.276% |
| 2026-10-23 | 216.60 | 216.60 | 216.60 | 216.60 | +10.117% | 1 | 1,550 | -34.303% |
| 2026-10-22 | 173.90 | 199.50 | 173.90 | 196.70 | +44.484% | 6 | 1,551 | -27.656% |
| 2026-10-21 | 152.94 | 155.80 | 136.14 | 136.14 | -11.969% | 18 | 1,548 | +4.525% |
| 2026-10-20 | 155.00 | 155.00 | 154.57 | 154.65 | +1.510% | 5 | 1,546 | -7.986% |
| 2026-10-19 | 171.92 | 171.92 | 152.35 | 152.35 | -15.549% | 2 | 1,546 | -6.597% |
| 2026-10-16 | 148.08 | 180.40 | 145.40 | 180.40 | +24.500% | 5 | 1,544 | -21.120% |
| 2026-10-15 | 155.20 | 158.80 | 144.90 | 144.90 | -10.528% | 9 | 1,543 | -1.794% |
| 2026-10-14 | 142.40 | 161.95 | 142.40 | 161.95 | +22.941% | 6 | 1,541 | -12.133% |
| 2026-10-12 | 128.86 | 131.73 | 128.86 | 131.73 | -1.104% | 2 | 1,542 | +8.024% |
| 2026-10-09 | 137.43 | 137.43 | 133.20 | 133.20 | -14.670% | 42 | 1,537 | +6.832% |
| 2026-10-08 | 148.01 | 156.10 | 148.01 | 156.10 | +1.482% | 9 | 1,537 | -8.840% |
| 2026-10-07 | 153.82 | 153.82 | 153.82 | 153.82 | +15.221% | 1 | 1,536 | -7.489% |
| 2026-10-06 | 129.35 | 133.50 | 129.09 | 133.50 | -9.369% | 171 | 1,527 | +6.592% |
| 2026-10-05 | 167.20 | 168.50 | 147.30 | 147.30 | -15.345% | 14 | 1,526 | -3.394% |
| 2026-10-02 | 170.39 | 174.00 | 165.50 | 174.00 | -13.613% | 106 | 1,037 | -18.218% |
| 2026-09-30 | 180.79 | 202.95 | 180.79 | 201.42 | +2.802% | 3 | 1,040 | -29.352% |
| 2026-09-28 | 185.70 | 195.93 | 185.70 | 195.93 | +13.254% | 6 | 1,041 | -27.372% |
| 2026-09-25 | 180.60 | 194.80 | 170.00 | 173.00 | -5.835% | 53 | 1,037 | -17.746% |
| 2026-09-24 | 201.70 | 201.70 | 183.72 | 183.72 | -0.163% | 81 | 1,038 | -22.545% |
| 2026-09-23 | 167.64 | 186.80 | 167.64 | 184.02 | +13.173% | 19 | 1,037 | -22.671% |
| 2026-09-22 | 162.60 | 162.60 | 162.60 | 162.60 | -0.745% | 1 | 1,038 | -12.485% |
| 2026-09-21 | 181.18 | 181.18 | 163.82 | 163.82 | -24.795% | 525 | 534 | -13.136% |
| 2026-09-17 | 223.01 | 223.01 | 217.83 | 217.83 | -24.493% | 12 | 141 | -34.674% |
| 2026-09-16 | 281.59 | 288.49 | 281.59 | 288.49 | +10.575% | 2 | 139 | -50.674% |
| 2026-09-10 | 260.90 | 260.90 | 260.90 | 260.90 | +20.569% | 9 | 131 | -45.458% |
| 2026-09-08 | 212.74 | 216.39 | 212.74 | 216.39 | +9.476% | 12 | 125 | -34.239% |
| 2026-09-04 | 197.66 | 197.66 | 197.66 | 197.66 | -7.627% | 1 | 125 | -28.008% |
| 2026-08-28 | 201.70 | 213.98 | 201.70 | 213.98 | +1.331% | 17 | 122 | -33.498% |
| 2026-08-27 | 211.17 | 211.17 | 211.17 | 211.17 | -11.273% | 1 | 122 | -32.614% |
| 2026-08-21 | 238.30 | 238.30 | 238.00 | 238.00 | -6.114% | 10 | 112 | -40.210% |
| 2026-08-20 | 242.86 | 253.60 | 241.30 | 253.50 | +10.318% | 23 | 88 | -43.866% |
| 2026-08-19 | 228.43 | 229.79 | 228.43 | 229.79 | +0.345% | 2 | 87 | -38.074% |
| 2026-08-10 | 227.40 | 229.00 | 227.40 | 229.00 | -1.801% | 14 | 78 | -37.860% |
| 2026-08-07 | 233.20 | 233.20 | 233.20 | 233.20 | -6.028% | 44 | 44 | -38.979% |
| 2026-08-06 | 248.16 | 248.16 | 248.16 | 248.16 | +2.971% | 1 | 43 | -42.658% |
| 2026-08-05 | 243.10 | 243.10 | 241.00 | 241.00 | -1.148% | 2 | 42 | -40.954% |
| 2026-08-04 | 243.80 | 243.80 | 243.80 | 243.80 | -16.162% | 11 | 33 | -41.632% |
| 2026-08-03 | 297.90 | 297.90 | 290.80 | 290.80 | -25.835% | 16 | 33 | -51.066% |
| 2026-07-28 | 392.10 | 392.10 | 392.10 | 392.10 | +1.239% | 6 | 27 | -63.708% |
| 2026-07-27 | 387.30 | 387.30 | 387.30 | 387.30 | +1.975% | 7 | 20 | -63.258% |
| 2026-07-24 | 384.30 | 384.30 | 379.80 | 379.80 | -7.026% | 14 | 6 | -62.533% |
| 2026-07-23 | 408.50 | 408.50 | 408.50 | 408.50 | 0.000% | 6 | 0 | -65.165% |