SPXW261218P07760000
SPX Weekly Dec 18 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
151.92USD-6.855%(-11.18)52Vol137OI
SPXW261218P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.40 | 158.80 | 151.92 | 151.92 | -6.855% | 52 | 87 | 0.000% |
| 2026-10-27 | 163.80 | 163.80 | 163.00 | 163.10 | -19.377% | 3 | 85 | -6.855% |
| 2026-10-22 | 194.48 | 208.00 | 194.48 | 202.30 | +28.854% | 4 | 83 | -24.904% |
| 2026-10-21 | 160.46 | 160.46 | 151.70 | 157.00 | -15.455% | 20 | 77 | -3.236% |
| 2026-10-20 | 185.70 | 185.70 | 185.70 | 185.70 | +5.469% | 1 | 78 | -18.191% |
| 2026-10-19 | 177.60 | 179.86 | 176.07 | 176.07 | -7.419% | 3 | 76 | -13.716% |
| 2026-10-16 | 190.18 | 190.18 | 190.18 | 190.18 | +21.134% | 1 | 76 | -20.118% |
| 2026-10-14 | 146.21 | 157.00 | 146.21 | 157.00 | +13.999% | 4 | 73 | -3.236% |
| 2026-10-13 | 137.72 | 137.72 | 137.72 | 137.72 | -1.488% | 1 | 72 | +10.311% |
| 2026-10-12 | 139.80 | 139.80 | 139.80 | 139.80 | -3.580% | 1 | 72 | +8.670% |
| 2026-10-09 | 153.60 | 153.60 | 144.99 | 144.99 | -3.636% | 3 | 70 | +4.780% |
| 2026-10-07 | 159.89 | 159.89 | 150.46 | 150.46 | +7.410% | 2 | 71 | +0.970% |
| 2026-10-06 | 147.65 | 147.65 | 139.80 | 140.08 | -14.533% | 16 | 58 | +8.452% |
| 2026-10-05 | 171.33 | 171.33 | 163.90 | 163.90 | -24.261% | 5 | 57 | -7.309% |
| 2026-10-01 | 216.40 | 216.40 | 216.40 | 216.40 | +11.546% | 8 | 49 | -29.797% |
| 2026-09-30 | 194.00 | 194.00 | 194.00 | 194.00 | -10.019% | 1 | 48 | -21.691% |
| 2026-09-29 | 215.60 | 215.60 | 215.60 | 215.60 | +16.478% | 1 | 47 | -29.536% |
| 2026-09-25 | 183.60 | 185.10 | 183.60 | 185.10 | -10.102% | 2 | 47 | -17.925% |
| 2026-09-24 | 205.90 | 205.90 | 205.90 | 205.90 | +2.745% | 29 | 21 | -26.217% |
| 2026-09-23 | 200.40 | 200.40 | 200.40 | 200.40 | +14.783% | 1 | 21 | -24.192% |
| 2026-09-22 | 177.30 | 177.30 | 174.59 | 174.59 | -5.166% | 2 | 19 | -12.985% |
| 2026-09-21 | 203.34 | 203.34 | 184.10 | 184.10 | -23.705% | 8 | 22 | -17.480% |
| 2026-09-18 | 241.30 | 241.30 | 241.30 | 241.30 | +3.740% | 1 | 21 | -37.041% |
| 2026-09-11 | 235.40 | 235.40 | 232.60 | 232.60 | -1.981% | 9 | 16 | -34.686% |
| 2026-09-02 | 237.30 | 237.30 | 237.30 | 237.30 | -2.064% | 2 | 14 | -35.980% |
| 2026-08-26 | 242.30 | 242.30 | 242.30 | 242.30 | 0.000% | 14 | 0 | -37.301% |