SPXW261218P07765000
SPX Weekly Dec 18 2026 7765.00 Put
optionOPRA
EODOct 26, 2026
180.40USD-23.891%(-56.63)1Vol206OI
SPXW261218P07765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 180.40 | 180.40 | 180.40 | 180.40 | -23.891% | 1 | 206 | 0.000% |
| 2026-10-23 | 237.03 | 237.03 | 237.03 | 237.03 | +15.850% | 2 | 204 | -23.891% |
| 2026-10-22 | 204.60 | 204.60 | 204.60 | 204.60 | +36.491% | 1 | 204 | -11.828% |
| 2026-10-21 | 165.91 | 165.91 | 149.90 | 149.90 | -13.112% | 14 | 204 | +20.347% |
| 2026-10-20 | 169.83 | 172.52 | 168.90 | 172.52 | -12.239% | 5 | 206 | +4.568% |
| 2026-10-16 | 171.13 | 196.58 | 171.13 | 196.58 | +14.125% | 3 | 207 | -8.231% |
| 2026-10-15 | 172.25 | 172.25 | 172.25 | 172.25 | +0.731% | 1 | 206 | +4.731% |
| 2026-10-14 | 156.50 | 171.00 | 156.50 | 171.00 | +22.405% | 3 | 205 | +5.497% |
| 2026-10-12 | 139.70 | 139.70 | 139.70 | 139.70 | -4.249% | 1 | 205 | +29.134% |
| 2026-10-09 | 146.40 | 146.40 | 145.90 | 145.90 | -14.227% | 4 | 201 | +23.646% |
| 2026-10-08 | 159.10 | 171.70 | 159.10 | 170.10 | +8.055% | 5 | 199 | +6.055% |
| 2026-10-07 | 164.80 | 167.50 | 156.80 | 157.42 | +4.989% | 5 | 196 | +14.598% |
| 2026-10-06 | 149.94 | 149.94 | 149.94 | 149.94 | -12.264% | 1 | 196 | +20.315% |
| 2026-10-05 | 173.02 | 173.02 | 170.90 | 170.90 | -7.920% | 2 | 196 | +5.559% |
| 2026-10-02 | 185.60 | 185.60 | 185.60 | 185.60 | -21.489% | 5 | 178 | -2.802% |
| 2026-10-01 | 218.60 | 236.40 | 218.60 | 236.40 | +17.407% | 9 | 178 | -23.689% |
| 2026-09-28 | 201.35 | 201.35 | 201.35 | 201.35 | +1.095% | 1 | 177 | -10.405% |
| 2026-09-23 | 186.80 | 199.17 | 186.80 | 199.17 | +10.712% | 4 | 174 | -9.424% |
| 2026-09-22 | 177.20 | 179.90 | 175.00 | 179.90 | -1.554% | 5 | 170 | +0.278% |
| 2026-09-21 | 184.41 | 184.41 | 182.74 | 182.74 | 0.000% | 2 | 0 | -1.281% |