SPXW261218P07730000
SPX Weekly Dec 18 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
144.20USD-5.721%(-8.75)8Vol129OI
SPXW261218P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 144.20 | 144.20 | 144.20 | 144.20 | -5.721% | 8 | 129 | 0.000% |
| 2026-10-27 | 154.54 | 154.54 | 151.12 | 152.95 | -12.700% | 12 | 127 | -5.721% |
| 2026-10-26 | 166.80 | 176.00 | 166.80 | 175.20 | -15.157% | 7 | 131 | -17.694% |
| 2026-10-23 | 206.50 | 206.50 | 206.50 | 206.50 | +2.359% | 5 | 136 | -30.169% |
| 2026-10-22 | 189.20 | 201.74 | 189.20 | 201.74 | +44.991% | 3 | 138 | -28.522% |
| 2026-10-21 | 152.80 | 160.00 | 139.14 | 139.14 | -10.232% | 13 | 129 | +3.637% |
| 2026-10-20 | 155.00 | 155.00 | 155.00 | 155.00 | -6.514% | 1 | 131 | -6.968% |
| 2026-10-19 | 165.80 | 165.80 | 165.80 | 165.80 | -16.595% | 1 | 130 | -13.028% |
| 2026-10-16 | 143.64 | 200.17 | 143.64 | 198.79 | +26.699% | 10 | 128 | -27.461% |
| 2026-10-15 | 173.82 | 173.82 | 156.90 | 156.90 | -4.037% | 5 | 126 | -8.094% |
| 2026-10-14 | 136.59 | 173.68 | 136.20 | 163.50 | +23.920% | 29 | 124 | -11.804% |
| 2026-10-09 | 144.80 | 144.80 | 131.94 | 131.94 | -6.259% | 5 | 120 | +9.292% |
| 2026-10-07 | 153.64 | 153.64 | 140.75 | 140.75 | +6.098% | 4 | 121 | +2.451% |
| 2026-10-06 | 135.53 | 135.53 | 130.80 | 132.66 | -13.300% | 108 | 173 | +8.699% |
| 2026-10-05 | 169.51 | 169.51 | 153.01 | 153.01 | -12.380% | 2 | 173 | -5.758% |
| 2026-10-02 | 174.70 | 174.70 | 170.60 | 174.63 | -14.313% | 16 | 158 | -17.425% |
| 2026-10-01 | 203.80 | 203.80 | 203.80 | 203.80 | +11.586% | 8 | 150 | -29.244% |
| 2026-09-30 | 182.64 | 182.64 | 182.64 | 182.64 | -1.499% | 1 | 149 | -21.047% |
| 2026-09-24 | 185.42 | 185.42 | 185.42 | 185.42 | +9.716% | 79 | 70 | -22.231% |
| 2026-09-21 | 192.00 | 192.00 | 167.60 | 169.00 | -30.573% | 43 | 36 | -14.675% |
| 2026-09-16 | 243.42 | 243.42 | 243.42 | 243.42 | +0.029% | 1 | 31 | -40.761% |
| 2026-09-15 | 243.35 | 243.35 | 243.35 | 243.35 | -8.584% | 1 | 30 | -40.744% |
| 2026-09-10 | 266.20 | 266.20 | 266.20 | 266.20 | +39.350% | 8 | 35 | -45.830% |
| 2026-09-03 | 194.47 | 195.90 | 191.03 | 191.03 | -13.756% | 14 | 33 | -24.514% |
| 2026-09-02 | 226.00 | 226.00 | 221.50 | 221.50 | +12.494% | 8 | 30 | -34.898% |
| 2026-08-28 | 208.18 | 208.18 | 196.90 | 196.90 | -14.688% | 34 | 8 | -26.765% |
| 2026-08-26 | 230.80 | 230.80 | 230.80 | 230.80 | 0.000% | 8 | 0 | -37.522% |