SPXW261218P07740000
SPX Weekly Dec 18 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
144.90USD-9.888%(-15.90)90Vol223OI
SPXW261218P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 152.38 | 152.38 | 144.90 | 144.90 | -9.888% | 90 | 147 | 0.000% |
| 2026-10-27 | 164.55 | 164.55 | 160.80 | 160.80 | -5.855% | 3 | 148 | -9.888% |
| 2026-10-26 | 170.80 | 170.80 | 170.80 | 170.80 | -18.667% | 2 | 148 | -15.164% |
| 2026-10-22 | 199.90 | 210.00 | 193.50 | 210.00 | +48.725% | 4 | 148 | -31.000% |
| 2026-10-21 | 152.20 | 153.13 | 140.50 | 141.20 | -11.750% | 14 | 145 | +2.620% |
| 2026-10-20 | 155.40 | 163.00 | 155.40 | 160.00 | -6.032% | 3 | 145 | -9.437% |
| 2026-10-19 | 170.27 | 170.27 | 170.27 | 170.27 | +16.225% | 1 | 146 | -14.900% |
| 2026-10-16 | 146.50 | 146.50 | 146.50 | 146.50 | -3.019% | 1 | 145 | -1.092% |
| 2026-10-15 | 183.34 | 183.34 | 151.06 | 151.06 | -6.994% | 8 | 145 | -4.078% |
| 2026-10-14 | 158.70 | 162.42 | 158.70 | 162.42 | +20.803% | 3 | 144 | -10.787% |
| 2026-10-12 | 134.45 | 134.45 | 134.45 | 134.45 | -0.907% | 4 | 148 | +7.772% |
| 2026-10-09 | 141.35 | 141.35 | 134.05 | 135.68 | -18.735% | 34 | 121 | +6.795% |
| 2026-10-08 | 151.18 | 166.96 | 151.18 | 166.96 | +15.224% | 5 | 124 | -13.213% |
| 2026-10-07 | 156.10 | 156.10 | 144.90 | 144.90 | +4.515% | 2 | 123 | 0.000% |
| 2026-10-06 | 138.64 | 138.64 | 138.64 | 138.64 | -11.655% | 5 | 128 | +4.515% |
| 2026-10-05 | 173.09 | 173.09 | 156.93 | 156.93 | -12.232% | 9 | 123 | -7.666% |
| 2026-10-02 | 176.70 | 178.80 | 172.37 | 178.80 | -4.416% | 10 | 107 | -18.960% |
| 2026-09-30 | 184.80 | 187.06 | 184.80 | 187.06 | -5.924% | 11 | 102 | -22.538% |
| 2026-09-29 | 198.84 | 198.84 | 198.84 | 198.84 | +8.757% | 1 | 102 | -27.127% |
| 2026-09-28 | 205.14 | 205.14 | 182.83 | 182.83 | +2.765% | 12 | 112 | -20.746% |
| 2026-09-25 | 177.91 | 177.91 | 177.91 | 177.91 | -13.953% | 2 | 110 | -18.554% |
| 2026-09-24 | 206.76 | 206.76 | 206.76 | 206.76 | +16.583% | 5 | 110 | -29.919% |
| 2026-09-23 | 177.35 | 177.35 | 177.35 | 177.35 | +4.502% | 21 | 122 | -18.297% |
| 2026-09-22 | 169.71 | 169.71 | 169.71 | 169.71 | -0.551% | 40 | 82 | -14.619% |
| 2026-09-21 | 194.64 | 194.64 | 170.30 | 170.65 | -27.228% | 75 | 42 | -15.089% |
| 2026-09-17 | 234.50 | 234.50 | 234.50 | 234.50 | -6.387% | 1 | 41 | -38.209% |
| 2026-09-16 | 247.61 | 250.50 | 247.61 | 250.50 | +0.602% | 5 | 45 | -42.156% |
| 2026-09-15 | 247.70 | 249.00 | 247.70 | 249.00 | +7.411% | 2 | 44 | -41.807% |
| 2026-09-11 | 228.28 | 231.82 | 228.28 | 231.82 | +5.517% | 25 | 29 | -37.495% |
| 2026-09-08 | 219.70 | 219.70 | 219.70 | 219.70 | +12.939% | 1 | 29 | -34.046% |
| 2026-09-03 | 196.98 | 196.98 | 194.53 | 194.53 | -21.844% | 6 | 23 | -25.513% |
| 2026-09-01 | 248.90 | 248.90 | 248.90 | 248.90 | +12.269% | 7 | 16 | -41.784% |
| 2026-08-28 | 220.36 | 221.70 | 220.36 | 221.70 | +3.870% | 2 | 14 | -34.641% |
| 2026-08-27 | 213.80 | 213.80 | 213.44 | 213.44 | -11.692% | 3 | 11 | -32.112% |
| 2026-08-25 | 242.40 | 242.40 | 241.70 | 241.70 | 0.000% | 11 | 0 | -40.050% |