SPXW261218P07750000
SPX Weekly Dec 18 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
152.76USD-5.820%(-9.44)111Vol633OI
SPXW261218P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 153.32 | 162.87 | 133.90 | 152.76 | -5.820% | 111 | 578 | 0.000% |
| 2026-10-27 | 168.11 | 177.70 | 157.70 | 162.20 | -11.800% | 53 | 574 | -5.820% |
| 2026-10-26 | 183.00 | 184.10 | 173.81 | 183.90 | -15.774% | 8 | 576 | -16.933% |
| 2026-10-23 | 222.79 | 228.77 | 204.73 | 218.34 | +10.692% | 44 | 570 | -30.036% |
| 2026-10-22 | 175.98 | 211.61 | 175.01 | 197.25 | +34.275% | 63 | 534 | -22.555% |
| 2026-10-21 | 157.68 | 164.60 | 143.56 | 146.90 | -10.808% | 64 | 532 | +3.989% |
| 2026-10-20 | 184.61 | 184.61 | 159.67 | 164.70 | -4.283% | 19 | 526 | -7.250% |
| 2026-10-19 | 172.43 | 178.92 | 163.37 | 172.07 | -14.235% | 13 | 526 | -11.222% |
| 2026-10-16 | 155.42 | 209.54 | 155.42 | 200.63 | +31.345% | 11 | 524 | -23.860% |
| 2026-10-15 | 188.63 | 189.73 | 152.75 | 152.75 | -12.589% | 39 | 532 | +0.007% |
| 2026-10-14 | 152.60 | 181.30 | 150.80 | 174.75 | +29.694% | 18 | 526 | -12.584% |
| 2026-10-13 | 137.40 | 138.00 | 134.74 | 134.74 | -1.506% | 34 | 517 | +13.374% |
| 2026-10-12 | 136.94 | 138.90 | 133.93 | 136.80 | -1.120% | 23 | 497 | +11.667% |
| 2026-10-09 | 147.80 | 147.82 | 137.00 | 138.35 | -14.175% | 67 | 475 | +10.416% |
| 2026-10-08 | 157.25 | 168.90 | 157.25 | 161.20 | +9.511% | 5 | 473 | -5.236% |
| 2026-10-07 | 151.67 | 151.67 | 147.20 | 147.20 | +5.717% | 3 | 472 | +3.777% |
| 2026-10-06 | 146.48 | 146.48 | 136.88 | 139.24 | -11.284% | 12 | 473 | +9.710% |
| 2026-10-05 | 176.20 | 176.20 | 154.30 | 156.95 | -13.669% | 67 | 465 | -2.670% |
| 2026-10-02 | 176.55 | 189.02 | 174.67 | 181.80 | -11.079% | 317 | 210 | -15.974% |
| 2026-10-01 | 204.45 | 204.45 | 204.45 | 204.45 | -2.698% | 1 | 210 | -25.282% |
| 2026-09-30 | 195.18 | 210.12 | 195.18 | 210.12 | +11.334% | 2 | 210 | -27.299% |
| 2026-09-28 | 206.68 | 206.68 | 188.73 | 188.73 | +3.983% | 2 | 210 | -19.059% |
| 2026-09-25 | 179.63 | 183.90 | 179.40 | 181.50 | -8.008% | 47 | 179 | -15.835% |
| 2026-09-24 | 210.90 | 219.39 | 197.30 | 197.30 | +0.869% | 14 | 179 | -22.575% |
| 2026-09-23 | 191.00 | 199.61 | 191.00 | 195.60 | +12.304% | 4 | 179 | -21.902% |
| 2026-09-22 | 172.19 | 174.17 | 172.08 | 174.17 | -1.460% | 10 | 172 | -12.293% |
| 2026-09-21 | 197.57 | 197.70 | 174.30 | 176.75 | -25.651% | 67 | 107 | -13.573% |
| 2026-09-18 | 239.39 | 239.39 | 237.73 | 237.73 | +3.419% | 9 | 106 | -35.742% |
| 2026-09-17 | 229.87 | 229.87 | 229.87 | 229.87 | -7.048% | 1 | 101 | -33.545% |
| 2026-09-16 | 247.30 | 247.30 | 247.30 | 247.30 | -6.887% | 1 | 100 | -38.229% |
| 2026-09-15 | 260.70 | 265.59 | 260.70 | 265.59 | +15.223% | 3 | 99 | -42.483% |
| 2026-09-11 | 230.50 | 230.50 | 230.50 | 230.50 | -4.170% | 1 | 100 | -33.727% |
| 2026-09-09 | 240.53 | 240.53 | 240.53 | 240.53 | +9.496% | 10 | 100 | -36.490% |
| 2026-09-08 | 219.67 | 219.67 | 219.67 | 219.67 | +5.814% | 1 | 100 | -30.459% |
| 2026-09-04 | 207.60 | 207.60 | 207.60 | 207.60 | +4.923% | 8 | 108 | -26.416% |
| 2026-09-03 | 205.64 | 205.64 | 197.86 | 197.86 | -19.372% | 12 | 108 | -22.794% |
| 2026-09-01 | 248.54 | 248.54 | 245.40 | 245.40 | +7.887% | 11 | 109 | -37.751% |
| 2026-08-31 | 227.46 | 227.46 | 227.46 | 227.46 | +1.228% | 1 | 109 | -32.841% |
| 2026-08-28 | 219.27 | 224.70 | 219.27 | 224.70 | -10.407% | 30 | 109 | -32.016% |
| 2026-08-24 | 250.80 | 250.80 | 250.80 | 250.80 | -0.131% | 8 | 101 | -39.091% |
| 2026-08-21 | 251.13 | 251.13 | 251.13 | 251.13 | +11.713% | 1 | 100 | -39.171% |
| 2026-08-17 | 224.40 | 224.80 | 224.40 | 224.80 | -0.619% | 10 | 71 | -32.046% |
| 2026-08-14 | 221.50 | 226.20 | 221.30 | 226.20 | +1.965% | 31 | 41 | -32.467% |
| 2026-08-13 | 224.37 | 224.37 | 221.84 | 221.84 | -10.800% | 9 | 40 | -31.140% |
| 2026-08-11 | 241.41 | 248.70 | 241.41 | 248.70 | +2.177% | 3 | 39 | -38.577% |
| 2026-08-07 | 241.80 | 243.40 | 241.80 | 243.40 | -5.144% | 26 | 43 | -37.239% |
| 2026-08-06 | 256.60 | 256.60 | 256.60 | 256.60 | +3.677% | 8 | 35 | -40.468% |
| 2026-08-05 | 241.03 | 247.50 | 241.03 | 247.50 | -2.865% | 22 | 35 | -38.279% |
| 2026-08-04 | 251.06 | 254.80 | 251.06 | 254.80 | -15.517% | 2 | 33 | -40.047% |
| 2026-08-03 | 301.60 | 301.60 | 301.60 | 301.60 | -16.703% | 8 | 41 | -49.350% |
| 2026-07-31 | 362.08 | 362.08 | 362.08 | 362.08 | -10.265% | 2 | 39 | -57.810% |
| 2026-07-30 | 403.50 | 403.50 | 403.50 | 403.50 | -8.545% | 6 | 33 | -62.141% |
| 2026-07-29 | 440.70 | 441.20 | 440.70 | 441.20 | +8.243% | 2 | 32 | -65.376% |
| 2026-07-27 | 419.60 | 419.60 | 407.60 | 407.60 | -3.307% | 12 | 20 | -62.522% |
| 2026-07-23 | 408.90 | 424.75 | 408.90 | 421.54 | 0.000% | 16 | 0 | -63.761% |